CollectAI

close-nse_india_stocks

2019/09/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190923	38	38.8	37.35	37.55	29098	36.5726	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190923	12.3	12.3	12.3	12.3	379	12.3
3MINDIA.NSE	3M India Limited	20190923	20600	20900	19910.7	20379.15	5626	20379.15	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20190923	5.85	6.1	5.85	6.1	111	6.1	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20190923	146.5	149.2	146.5	149.2	46499	149.2	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20190923	138.8	142.45	136.55	142.45	223684	136.32	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190923	10.3	10.85	10.3	10.65	358763	10.65	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20190923	468.65	483.4	468.65	478.95	248508	117.82	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20190923	1679	1700	1662.1	1674.15	491716	415.44	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190923	18.05	18.9	17.3	18.3	1932	18.3	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20190923	1520	1624	1519.95	1601.35	83049	1601.35	up	up	correct
ABAN.NSE	Aban Offshore Limited	20190923	34.4	35.5	32.2	32.2	41374	32.2	down	down	correct
ABB.NSE	ABB India Limited	20190923	1420	1601	1420	1553.25	799132	1373.32	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20190923	10400	10950	10400	10716.3	28089	10532.3	up	down	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190923	96	97.1	92.75	93.2	3566984	93.2	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190923	205	217	203	213.55	921090	213.55	up	up	correct
ACC.NSE	ACC Limited	20190923	1655	1709	1638	1675.75	1116441	1618.9014	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190923	854.55	871.65	850.25	860.95	2906	797.87	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20190923	68.9	74.2	68.55	70.95	668093	69.91	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20190923	154	154	147.55	152.4	4136992	152.4	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190923	52.5	54.5	51.7	52.2	1072941	52.2	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190923	394	417.5	386.1	410.95	6695717	403.63	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190923	64.1	66.3	63.5	65.9	17329812	65.9	up	down	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20190923	227	237.8	223.9	232.55	120779	232.55	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20190923	285.1	294.75	282	283.5	30921	279.79	down	up	incorrect
ADORWELD.NSE	Ador Welding Limited	20190923	310.25	339	310.25	326.1	26301	319.3139	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190923	8.15	8.55	8.15	8.4	1590	8.4	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20190923	14.95	15.4	14.4	14.6	123053	14.16	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190923	59.7	64.4	56.4	59.85	279242	57.9063	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190923	162.1	173.9	161.05	170.8	193480	169.79	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190923	189.9	193	175.15	178.35	274081	175.45	down	down	correct
AFFLE.NSE	Affle (India) Limited	20190923	989.95	1005	977	999.8	78040	199.96	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190923	119.9	119.95	112.1	114.8	2679	112.35	down	down	correct
AGCNET.NSE	AGC Networks Limited	20190923	111.55	122.3	111.55	120	1569	120	up	up	correct
AGRITECH.NSE	Agri	20190923	52.8	52.8	49.05	49.95	12187	49.95	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190923	100	101.2	92.4	98.1	73872	98.1	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190923	193.75	200.05	181.2	190.3	2150	190.3	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190923	313.95	321	312.05	315.05	6518	315.05	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190923	320.15	349	320.05	337.35	1694	337.35	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20190923	1655	1780	1632.4	1745.7	169343	1709.55	up	up	correct
AIRAN.NSE	Airan Limited	20190923	14.4	14.5	14.25	14.5	17468	14.5	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20190923	1060	1069.85	1002.2	1023.5	146536	999.23	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190923	136	145	136	143.75	128753	137.65	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190923	240	245	231	236.15	4664	229.11	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190923	9.35	9.35	8.95	9.1	267625	9.1	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20190923	1795	1975	1795	1939.95	81846	1883.52	up	up	correct
ALANKIT.NSE	Alankit Limited	20190923	26	28	24.05	24.25	259215	23.68	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20190923	372.7	385	372.7	375.75	3657	364.61	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20190923	52.3	52.3	47.4	51.05	353456	50.58	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20190923	372	405	372	397.75	3890	395.1812	up	down	incorrect
ALKALI.NSE	Alkali Metals Limited	20190923	49.5	49.5	46.55	47.55	11458	46.07	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20190923	1961.9	1997.05	1884	1928.85	40185	1891.61	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190923	800	869	800	850.05	26552	335.31	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190923	103.1	104.05	100.7	101.15	129572	95.2481	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20190923	293.5	298	285.65	294.85	2401	259.19	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190923	9.95	10.5	9.9	10.05	7731	10.05	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20190923	1.95	1.95	1.9	1.9	3476763	1.9	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20190923	17.25	17.25	16.1	16.7	55569	16.7	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190923	230.35	240.4	218.5	226.75	8603	210.53	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20190923	0.35	0.4	0.35	0.4	376	0.4	up	up	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190923	670	731.65	670	718	1441868	690.73	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20190923	847	1010	847	916	101711	913.2539	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190923	925.05	925.05	910	919.7	3200	880.19	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20190923	216.2	225	216.2	220.55	5258243	201.8449	up	up	correct
AMDIND.NSE	AMD Industries Limited	20190923	16.9	17.7	16.5	17.05	4313	17.05	up	down	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20190923	18.25	19.85	17.5	17.95	5871	17.66	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190923	317.7	321.95	308.3	317.55	32970	313.8	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20190923	34.95	35.55	33.65	34.4	291132	34.24	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190923	3.3	3.3	3.15	3.15	46112	3.15	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20190923	450	451.4	446.2	448.15	59872	439.5	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190923	305	314.9	304	306.25	26637	271.16	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20190923	8.1	8.35	7.6	7.6	3393	7.6	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190923	0.4	0.5	0.4	0.5	3657	0.5	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190923	5.6	5.6	5.3	5.55	98875	5.55	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20190923	5.85	6.25	5.45	5.65	89692	5.65	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190923	0.75	0.8	0.75	0.75	46326	0.75
ANUP.NSE	The Anup Engineering Limited	20190923	418.5	439.8	418.25	433.9	47232	425.69	up	up	correct
APARINDS.NSE	Apar Industries Limited	20190923	581.95	583	543.6	577.6	10108	555.43	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20190923	150	155	147.55	153.1	4561	146.74	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190923	202.45	203.2	195	200.7	12955	193.36	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20190923	240.05	254.9	240.05	244.75	47609	240.52	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190923	1329.3	1570	1329.3	1406.05	40004	140.61	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190923	510	568.1	510	538.2	141194	527.65	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190923	86.8	89.9	85.55	86.5	19850	85.96	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190923	1490	1519	1445	1470.5	928873	1464.56	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190923	187.5	192.45	184.8	189.2	2134581	182.5	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190923	849.6	857	821	834	2726	829.7	down	down	correct
APTECHT.NSE	Aptech Limited	20190923	148.25	154	144.85	148.9	315445	139.93	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190923	28.2	31	28.1	29.45	14259	29.45	up	up	correct
ARCHIES.NSE	Archies Limited	20190923	24.3	25	22.35	22.6	391480	22.6	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20190923	10	10	10	10	100	10
ARIES.NSE	Aries Agro Limited	20190923	68.7	69.2	64	64.95	55067	63.76	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190923	20	20	17.9	18.15	3812	18.15	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190923	41.5	42.55	41.5	42.55	12943	42.55	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190923	482	549	482	536	31769	536	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190923	43.05	43.9	41.6	43	7253	43	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190923	69.5	69.5	64.05	64.05	3374	64.05	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20190923	26.6	26.6	24.5	24.6	90381	24.6	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190923	27.8	27.8	26.45	27.15	9375	27.15	down	down	correct
ARVIND.NSE	Arvind Limited	20190923	56.15	58.1	54.8	56.75	4882662	56.75	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190923	477.9	486	465.1	466.95	38914	355.3261	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190923	91.75	93.6	88	89.45	16727	89.45	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190923	178	184	173.55	182	84708	180.5	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190923	146	147	131.6	134.95	7171	130.54	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190923	36.25	39.6	34.55	37.85	8958	37.85	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190923	27	27.3	25.45	26.4	15120	26.29	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20190923	111	114.95	110.25	113.5	46180	112.39	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20190923	8.9	9	8.5	8.65	36369	8.65	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20190923	109.1	128.25	107	119.15	1055176	119.15	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190923	72.6	83	71.55	74.65	96866019	73.7	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190923	114.45	118.9	106.45	110.6	8348	110.6	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20190923	1697.85	1820	1697.85	1802.75	4253004	1777	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20190923	238.15	242.2	236	238.85	68395	237.62	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190923	137	148	131.95	135.15	1273	129.63	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20190923	399	399	371.4	385.5	8015	384.47	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20190923	124.9	125.75	122.05	124.55	105337	124.55	down	down	correct
ASTRAL.NSE	Astral Limited	20190923	1225	1254	1157.05	1235.4	291992	924.08	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190923	79	86	78	84.4	378659	82.96	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190923	2090	2160	2082	2098.45	22077	2095.86	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190923	118.95	118.95	112.1	113.55	278152	113.55	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20190923	492.35	517.85	492.35	510.4	13565	506.64	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20190923	137.7	140	134.1	135.35	497130	134.92	down	down	correct
ATLANTA.NSE	Atlanta Limited	20190923	8.7	9.1	8.3	8.75	23642	8.75	up	up	correct
ATUL.NSE	Atul Ltd	20190923	3879	4015.9	3832.35	3946.6	34712	3912	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20190923	231	243.8	226	236.1	35855	234.5108	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190923	653	690	645.7	682.5	575999	682.5	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20190923	95.05	104	93	101.55	46686	101.55	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190923	635	638	612.9	616.95	1339477	607.64	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190923	31.9	31.9	28.8	29.55	868	29.3035	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190923	898	1019	885.55	1003.45	52939	986.45	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20190923	40.5	43.7	38.9	42.85	47453	42.85	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190923	25.5	25.5	24.35	25.45	2737	25.45	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190923	270	276	265.05	268.15	55695	260.06	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190923	351	359.9	350	356.15	284762	348.46	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20190923	23.7	24.55	23.15	23.6	31326	23	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20190923	703.9	732	695.85	725.5	31417887	725.5	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190923	81.4	81.5	79.4	79.8	122519	79.8	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20190923	3285.5	3310	3271	3296.35	206	32.9635	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20190923	1175	1205	1140.1	1200.94	404	1200.94	up	down	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20190923	32.75	34.45	32.05	34.2	4543	34.2	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190923	1.75	1.75	1.65	1.65	1042679	1.65	down	down	correct
BAJAJ.NSE	AUTO	20190923	2956.1	3027.15	2929	2995.15	807027	2770.61	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190923	259	265.05	259	263	103952	250.52	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190923	406	427.8	403	408.55	161370	408.55	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190923	7852	8392.9	7831	8297.75	806321	8291.09	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190923	7.1	7.2	6.6	6.75	2092651	6.75	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190923	3309	3681	3305	3537.55	184248	3396.57	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190923	3820	4070	3763.9	4023.75	4011002	4008.05	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20190923	58.2	58.2	54.05	56.05	107964	55.44	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20190923	283.85	311.7	283.85	297.15	124569	293.74	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190923	85.9	94.8	85.9	94.5	1118	94.5	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190923	33.4	33.4	31.3	31.3	25032	14.7073	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190923	799.4	818.8	786.75	796.4	602386	773.59	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190923	0.55	0.6	0.55	0.55	2869718	0.55
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190923	173.05	175	172	172.35	111496	103.02	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190923	42.85	43.5	40.7	41.35	35740	40.96	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190923	161	165.65	156	162.65	2347603	157.3655	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20190923	39	40.5	39	40	1042	38.98	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190923	1350	1366	1201.1	1231.8	387	1215.85	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190923	111.4	116.4	111.4	114.5	63547	91.08	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190923	504.3	538.4	504.05	527.25	2145806	525.47	up	up	correct
BANG.NSE	Bang Overseas Limited	20190923	30.5	30.5	28.5	29.8	21232	29.8	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20190923	102.95	103.15	98.5	100.7	48127877	100.7	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20190923	3000	3142	3000	3136.75	158369	3136.75	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20190923	70.5	72.2	67.5	71.6	13946736	71.6	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190923	72.1	76.5	69	75.65	30782	74.14	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20190923	2.15	2.3	2.15	2.2	6436	2.2	up	up	correct
BASF.NSE	BASF India Limited	20190923	1022	1062.05	1020	1025.85	23610	1021.69	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190923	140.55	147.75	135.3	143.4	1843	71.7	up	up	correct
BATAINDIA.NSE	Bata India Limited	20190923	1643	1782	1636.3	1732	1003259	1722.54	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20190923	3559.85	3559.85	3340	3365.7	5509	3201.26	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20190923	922	972	922	945.75	23069	926.95	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190923	1296	1388	1272.2	1292.05	415281	1289.48	down	down	correct
BCG.NSE	Brightcom Group Limited	20190923	3.85	3.85	3.65	3.65	213280	2.89	down	up	incorrect
BCP.NSE	B.C. Power Controls Limited	20190923	9.8	10.05	9.8	9.9	39202	9.9	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20190923	298.9	306.6	290.65	302.2	66032	287.2	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20190923	11.55	11.8	10.9	11.3	4213	11.09	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190923	12.75	12.75	12.05	12.2	2052	12.2	down	down	correct
BEL.NSE	Bharat Electronics Limited	20190923	110.25	115.65	108.4	112.45	20130840	106.26	up	down	incorrect
BEML.NSE	BEML Limited	20190923	860.1	964	848	915.2	2052360	900.15	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190923	61.25	63.8	61	61.4	604348	60.24	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190923	404	437.7	401.1	435.85	2737753	432.67	up	up	correct
BFINVEST.NSE	BF Investment Limited	20190923	282.2	301.7	278.1	283.75	123425	283.75	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20190923	173.2	196	173.2	185	1415256	185	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190923	1.45	1.5	1.4	1.5	8454	1.5	up	down	incorrect
BGRENERGY.NSE	BGR Energy Systems Limited	20190923	36.65	38.1	36.05	37.05	98145	37.05	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190923	125	125	120	121.9	17173	117.74	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190923	20	20.95	19.8	20.3	4618	20.3	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190923	20.55	22.2	20.55	20.9	4022	20.9	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190923	1.3	1.35	1.15	1.2	497808	1.19	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20190923	430.9	462.8	430.9	452.35	3649871	446.85	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190923	71.8	76.75	71.6	74.4	18063	74.4	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20190923	5394	5559	5390.55	5456.5	2354	5454.99	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190923	30	30	28.65	28.9	6671	28.9	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190923	356	362.25	345	348	5746894	346.76	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190923	51.55	52.15	49.65	51.8	23114050	51.8	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190923	27.75	27.75	24.3	27.2	897	5.4	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20190923	205.95	209	197.15	204.3	101	204.3	down	up	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20190923	11.8	12.25	11.5	11.9	66531	11.9	up	up	correct
BIOCON.NSE	Biocon Limited	20190923	228	229.95	224.15	225.2	2443651	225.2	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190923	4.65	5	4.65	4.65	1649	4.65
BIRLACABLE.NSE	Birla Cable Limited	20190923	54.9	57.6	53.5	57.6	114355	56.92	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190923	600	634	594.05	629.65	247755	617.18	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190923	41.25	41.25	39.25	39.6	43395	39.6	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20190923	0.9	1	0.9	0.95	69084	0.95	up	up	correct
BLBLIMITED.NSE	BLB Limited	20190923	3.25	3.45	3.2	3.2	2004	3.2	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190923	108.85	112.7	103	107.2	138205	106.37	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190923	11.65	11.75	11.15	11.5	61925	11.5	down	down	correct
BLS.NSE	BLS International Services Limited	20190923	89.7	89.7	82.1	82.6	25355	81.95	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20190923	2300	2350	2225.55	2308.35	6073	2302.39	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20190923	780.15	805	780.15	798.75	83212	782.51	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190923	80	86.2	80	84	330004	82.56	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190923	89.5	93.35	88.75	90.75	3475099	90.2679	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20190923	174.95	179.5	171.05	175.2	101847	175.2	up	down	incorrect
BOSCHLTD.NSE	Bosch Limited	20190923	14488	14899	14115.8	14807.2	40525	14578.55	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190923	413	463	412.05	450.85	31006317	372.9	up	up	correct
BPL.NSE	BPL Limited	20190923	21.5	22.55	21.5	21.8	100369	21.8	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190923	6.7	6.95	6.35	6.35	154921	6.35	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190923	198.5	202	190.75	201.65	597603	199.63	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20190923	2960	3583.75	2951	3053.65	1743589	2955.9091	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20190923	68.6	70.5	67	67.95	38030	67.4002	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20190923	37.9	39.4	37.2	38.15	21194	38.15	up	up	correct
BSE.NSE	BSE Limited	20190923	559	565	522	534.6	251470	508.36	down	down	correct
BSL.NSE	BSL Limited	20190923	31	32	30.35	30.9	1560	30.9	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190923	3430	3489	3430	3455	71	3455	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190923	121.3	126.71	121.3	126.21	870	12.62	up	up	correct
BSOFT.NSE	Birlasoft Limited	20190923	75	76	71.05	73.25	1020829	70.85	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20190923	1.5	1.6	1.5	1.6	36470	1.6	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190923	163.05	174.8	163	170.9	53807	169.27	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20190923	13.25	13.55	13.1	13.45	1760	13.45	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20190923	22.95	23.95	22	23	48741	23	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190923	250	253.75	242.2	247.6	1213827	243.14	down	down	correct
CALSOFT.NSE	California Software Company Limited	20190923	13.9	13.9	13.05	13.1	46944	13.1	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190923	61.95	63.6	60.6	60.7	282457	60.7	down	down	correct
CANBK.NSE	Canara Bank	20190923	207	212.2	195.55	209.75	15645984	209.75	up	up	correct
CANDC.NSE	C & C Constructions Limited	20190923	3.45	3.6	3.4	3.6	2704	3.6	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20190923	396	410.9	390.55	405.75	423186	400.9	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190923	278	278	219	241.1	13884	239.33	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190923	215	221	214.7	219.9	40361	219.9	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190923	421	432.5	421	428.2	29792	423.35	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20190923	150.75	150.8	150.75	150.8	1399	150.8	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190923	316	338	316	331.4	327444	326.91	up	up	correct
CAREERP.NSE	Career Point Limited	20190923	88.9	95	87.4	91.45	57089	89.4874	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20190923	537.6	545	537.2	540.5	109600	500.23	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20190923	131.4	136.45	131.4	134.5	2158131	119.85	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20190923	0.7	0.7	0.7	0.7	808	0.7
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190923	4.15	4.3	4	4.25	37695	4.25	up	up	correct
CCL.NSE	CCL Products (India) Limited	20190923	244.1	247.9	239.2	241	129503	234.35	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20190923	208	217	206.1	215.95	557716	212.46	up	up	correct
CEATLTD.NSE	CEAT Limited	20190923	924	979.8	920	967.25	280705	938.69	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190923	15.15	16.45	15	16.1	116564	16.1	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190923	6.75	7.2	6.75	6.85	5672	6.85	up	up	correct
CENTENKA.NSE	Century Enka Limited	20190923	189.95	198.55	186	195.2	57060	183.33	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20190923	3.1	3.1	3	3.1	44219	3.1
CENTRALBK.NSE	Central Bank of India	20190923	20.2	20.75	19.85	20.25	638032	20.25	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20190923	26	26.4	24.5	24.7	282258	24.7	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20190923	444	444	415.25	423.1	2516	416.45	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190923	140.5	149.5	140.5	147.2	409649	145.9	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190923	960	987.55	954.95	966.75	1417196	416.64	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20190923	2900	2900	2603	2734.65	16439	2712.23	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190923	24.7	25.5	24.15	24.5	114830	24.5	down	down	correct
CESC.NSE	CESC Limited	20190923	848.4	851.7	805.25	819.6	604962	74.6	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20190923	197	200	186.65	193.65	316396	193.26	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190923	14	14.15	13.5	13.9	1322560	13.9	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20190923	316.4	338	312	315.15	193743	315.15	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190923	178.2	178.95	164	168.15	1155606	158.27	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190923	197.9	210.4	178	178.25	1835	176.7234	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190923	177.3	178.8	173.1	176.2	275280	176.2	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190923	295	309.75	289.85	302.35	2536543	299.4	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190923	454.75	500	454.75	494.1	61463	493.05	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190923	300	301.5	293.3	300.05	12228	298.26	up	up	correct
CINELINE.NSE	Cineline India Limited	20190923	38.4	38.4	36	36.6	7490	36.6	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20190923	9.7	9.7	9.7	9.7	6591	9.7
CIPLA.NSE	Cipla Limited	20190923	468	472.3	445	448.9	2819792	445.28	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20190923	80	80	77.8	77.95	4740	38.47	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190923	305	319.85	302.4	308.8	63395	201.45	up	up	correct
CMICABLES.NSE	CMI Limited	20190923	69.6	73.8	68.35	69.1	25288	68.1908	down	down	correct
COALINDIA.NSE	Coal India Limited	20190923	205.5	208.4	200.55	202.7	9396444	155.83	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20190923	340.8	352.9	340	349.65	156448	314.17	up	down	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190923	61.95	61.95	61.95	61.95	211190	61.95
COFORGE.NSE	Coforge Limited	20190923	1407.35	1429.6	1369.2	1410.25	344059	1370.4	up	down	incorrect
COLPAL.NSE	Colgate	20190923	1415.7	1589.55	1415.7	1520.9	2465726	1437.45	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20190923	10.2	10.5	10.05	10.1	74669	9.86	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20190923	9.45	9.45	8.7	9.1	53722	8.59	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20190923	590	597.5	563.25	584.25	2809069	569.89	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20190923	35.4	35.8	33.2	34.15	205463	34.02	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190923	39.8	41	38.25	41	388	41	up	down	incorrect
CONTROLPR.NSE	Control Print Limited	20190923	246	264.95	241.05	244.5	3116	228.51	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190923	12.2	12.5	11.25	11.4	16595	11.16	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20190923	44.5	46.8	43.2	46.05	20829	46.05	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20190923	429	436.85	411.35	414.05	257054	401.59	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190923	219.05	225	217	218.15	21854	195.09	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20190923	1.9	1.9	1.9	1.9	107	1.9
COX&KINGS.NSE	Cox & Kings Limited	20190923	4	4.1	4	4	1468664	4
CPSEETF.NSE	Nippon Mutual Funds	20190923	23.58	24.11	23.58	24.02	31823506	24.02	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20190923	61.6	61.6	61.6	61.6	1	61.19
CREDITACC.NSE	CreditAccess Grameen Limited	20190923	654	689.9	653.95	680.2	234604	680.2	up	up	correct
CREST.NSE	Crest Ventures Limited	20190923	99.85	111.65	98.45	109.15	6810	108.03	up	up	correct
CRISIL.NSE	CRISIL Limited	20190923	1319.9	1334.85	1296.65	1322.85	52436	1267.8	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190923	257	276.45	255.5	268.4	1523957	264.16	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190923	32.9	35.85	29.4	30.8	6939	30.8	down	down	correct
CUB.NSE	City Union Bank Limited	20190923	213.1	217	208.5	216	1099430	214.52	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190923	12.15	12.65	12.05	12.1	1120	12.1	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20190923	613.95	635	605	624.05	624510	596.09	up	down	incorrect
CUPID.NSE	Cupid Limited	20190923	144.9	148.45	140	140.65	32525	133.81	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190923	56.8	57	54.2	55.9	29692	54.68	down	down	correct
CYIENT.NSE	Cyient Limited	20190923	459.9	477	447.3	471.3	140678	435.38	up	down	incorrect
DAAWAT.NSE	LT Foods Limited	20190923	27.45	28.2	27.15	27.65	553962	26.45	up	down	incorrect
DABUR.NSE	Dabur India Limited	20190923	443	451.75	432.7	440.8	3523419	432.57	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190923	820	832	782	798.85	1124580	794.98	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190923	90	91.2	88	89	136206	86.71	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20190923	31.1	32	30.25	31.6	226	31.6	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190923	89	89	84	84.95	45044	84.18	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20190923	141	144.5	139	140.25	53324	123.93	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20190923	441.85	463	437	451.1	534987	449.02	up	up	correct
DBREALTY.NSE	D B Realty Limited	20190923	9.2	9.2	8.6	8.7	112922	8.7	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20190923	181.5	184.9	172.65	175.65	109662	175.65	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20190923	215	218.4	207.2	214.1	2002773	214.1	down	down	correct
DCM.NSE	DCM Limited	20190923	27.9	29.5	27.5	27.7	7981	27.7	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20190923	34	36.9	33.5	33.75	2806	33.75	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190923	414	418.8	400.35	404.7	199428	387.28	down	down	correct
DCW.NSE	DCW Limited	20190923	17.5	17.9	17.25	17.75	409931	17.75	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20190923	393	409	382	394.8	26033	386.18	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190923	93.4	97.75	92.5	94.65	262028	91.37	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190923	293.5	303.8	292.05	300.65	547162	297.61	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20190923	191.95	193	182	187.9	928455	184.14	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190923	38.55	40	37	39.95	2658	39.95	up	up	correct
DEN.NSE	DEN Networks Limited	20190923	62.15	62.15	62.15	62.15	58158	62.15
DENORA.NSE	De Nora India Limited	20190923	220.05	228.4	220.05	225.65	1880	224.99	up	down	incorrect
DFMFOODS.NSE	DFM Foods Limited	20190923	249.8	254.2	248.45	253	44078	253	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20190923	5.8	6.35	5.75	5.95	20769	5.95	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190923	215	220.7	210.5	217.35	754145	203.3425	up	down	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190923	15.6	16	15.35	15.5	308920	15.5	down	down	correct
DHANI.NSE	Dhani Services Limited	20190923	184	199.9	175.25	186.15	3396594	186.15	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190923	330	353.95	323.1	329.85	25720	321.45	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190923	8.25	8.75	8.25	8.25	7208	8.25
DHUNINV.NSE	Dhunseri Investments Limited	20190923	206.65	214.8	206	209.5	4396	207.33	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190923	820.25	848.85	820	833.7	1624	831.73	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190923	0.6	0.7	0.6	0.7	7589	0.7	up	up	correct
DICIND.NSE	DIC India Limited	20190923	323.1	361	323.1	339.35	1232	329.6319	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190923	6.2	6.4	5.85	6.2	1848	6.2
DISHTV.NSE	Dish TV India Limited	20190923	20.6	22.2	18.95	20.45	49934996	20.45	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190923	1641	1658	1603.05	1611.7	944775	1593.23	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20190923	2700	2979.95	2700	2877.25	45782	574.6	up	up	correct
DLF.NSE	DLF Limited	20190923	172	174.15	165.25	167.7	11731385	164.91	down	down	correct
DLINKINDIA.NSE	D	20190923	96	101	93.6	96.25	137662	94.07	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20190923	1784.75	1945.05	1784	1917	1663786	1917	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190923	0.35	0.45	0.35	0.35	21604	0.35
DOLAT.NSE	Dolat Investments Limited	20190923	53.45	54.9	50.05	50.95	88292	50.7	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20190923	202.6	215	195.15	201.25	27756	197.56	down	down	correct
DONEAR.NSE	Donear Industries Limited	20190923	34.85	35	32.65	32.8	17062	32.46	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20190923	13	13	11.5	11.5	5189	11.42	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190923	346	357.05	342.1	345.65	299751	345.65	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190923	2840	2840	2701	2767.25	929038	2736.96	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190923	29.75	29.75	27.1	27.7	3138	27.12	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190923	170.8	178	170	173.75	5459	113.43	up	down	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20190923	6.65	7.05	6.45	6.45	48221	6.45	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20190923	71.25	74.05	71.2	73.4	3526	72.16	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190923	26.05	27.15	25.85	26.4	749055	25.27	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190923	1350.05	1365.1	1270	1276.8	2318	1276.8	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20190923	124	135.7	120.2	125.85	30418	124.5998	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190923	0.7	0.7	0.7	0.7	2176	0.7
EASUNREYRL.NSE	Easun Reyrolle Limited	20190923	4.25	4.4	4.1	4.15	7063	4.15	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20190923	3100	3271.48	3000	3271	20	3271	up	up	correct
ECLERX.NSE	eClerx Services Limited	20190923	495	495	467	468.65	140220	467.83	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190923	125	131	120.15	122.9	6689715	120.46	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190923	1.2	1.25	1.2	1.2	30979	1.2
EICHERMOT.NSE	Eicher Motors Limited	20190923	18400	19500	18400	19239.35	330720	1897.05	up	up	correct
EIDPARRY.NSE	E.I.D.	20190923	164.8	173	164.75	171.3	532238	169.39	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190923	348.95	392	335	365.2	74867	365.2	up	up	correct
EIHOTEL.NSE	EIH Limited	20190923	172.5	185.5	172.25	183.35	1008971	183.35	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190923	295.6	305	295.6	304.45	2597	296.46	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190923	26.3	26.5	25	25.15	100237	25.09	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20190923	33.7	33.7	32.75	33.15	182547	33.06	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190923	15.9	16.5	15.55	15.85	153141	15.74	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190923	158.5	158.5	148.1	155.3	9392	155.3	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190923	260	272	258	268.3	20138	130.82	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190923	16.7	17.8	16.65	17.7	742	17.4863	up	up	correct
EMAMILTD.NSE	Emami Limited	20190923	328.75	343	324.15	336.55	605287	321.67	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20190923	97.55	97.6	93	97.15	4178	97.15	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20190923	60.15	61	56.95	57	19092	57	down	up	incorrect
EMCO.NSE	EMCO Limited	20190923	1	1.1	1	1	23221	1
EMKAY.NSE	Emkay Global Financial Services Limited	20190923	67.85	76.7	63.55	76.2	112163	75.56	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20190923	133.95	134.95	126.35	134	9472	132.89	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190923	1005	1005.95	986.35	996.1	29346	986.78	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190923	7.15	7.15	6.35	6.75	22669	6.4346	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20190923	116.2	122.45	116.2	117.9	2317808	107.53	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20190923	363.1	374	360.5	361.75	4662	357.69	down	down	correct
EPL.NSE	EPL Limited	20190923	110.8	114.05	107.85	114	367734	108.89	up	down	incorrect
EQ30.NSE	Edelweiss Mutual Fund	20190923	318	319.9	304	319.9	81	319.9	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20190923	101	103.9	99.5	101.3	7436900	97.0286	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20190923	437	437	414.1	429.65	83470	418.95	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20190923	19.6	19.6	19.15	19.6	739337	19.6
ESABINDIA.NSE	ESAB India Limited	20190923	1229	1270	1150	1247.8	15909	1155.98	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20190923	585.9	681	581.95	626.9	7656525	624.19	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190923	8	8.2	7.8	7.9	5231	7.9	down	down	correct
ESTER.NSE	Ester Industries Limited	20190923	36.95	36.95	34.1	34.2	41186	31.88	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20190923	44.65	49.25	44.65	48.15	4611469	48.15	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20190923	351.7	369.5	338.15	362.85	108946	355.64	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20190923	1.1	1.15	1.05	1.05	4077	1.05	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20190923	930	939	907	925.95	26863	896.56	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20190923	183.8	204.5	183.75	198.25	7390090	191.6502	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190923	299.35	318	299.3	309.6	3373	309.6	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190923	44.55	44.8	41.2	41.6	265175	41.6	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20190923	30.7	31.9	29.35	30	276427	29.8	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20190923	29.85	30.95	29.15	30.75	2129995	30.75	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190923	0.25	0.25	0.2	0.25	985616	0.25
FDC.NSE	FDC Limited	20190923	175.7	179	170.1	176.75	74012	176.0064	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190923	95.85	98.55	91.5	95.9	31603154	95.13	up	up	correct
FEL.NSE	Future Enterprises Limited	20190923	22.3	23.3	21.7	22.25	288167	22.25	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20190923	23.55	23.85	22.2	22.85	7098	22.85	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20190923	332.5	374.7	330	360.6	62633	341.12	up	up	correct
FILATEX.NSE	Filatex India Limited	20190923	39.25	40.75	38.8	39.2	582898	39.02	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20190923	397	414.95	395	411.75	51379	399.69	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20190923	1536	1599	1536	1569.4	8126	1562.17	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20190923	586	623.75	585.95	612.7	105736	119	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190923	13	13	11.95	11.95	2959	11.95	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190923	447	469.9	441.45	465.95	56043	465.95	up	down	incorrect
FMGOETZE.NSE	Federal	20190923	560	560.95	531.05	537.5	4932	537.5	down	down	correct
FMNL.NSE	Future Market Networks Limited	20190923	31.2	32.65	30.2	31.1	13147	31.1	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20190923	1213.85	1256.5	1198	1203.1	48369	1188.75	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20190923	130.1	138	128	136.9	1391984	136.9	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20190923	1300	1372.65	1300	1322	1793	1300.36	up	up	correct
FRETAIL.NSE	Future Retail Limited	20190923	398	401	393.05	397.55	189317	397.55	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190923	538.5	554.7	525	543.25	31283	543.25	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20190923	54	54.8	51.5	51.85	1673413	47.5025	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20190923	120.9	140	120	122.1	767739	119.07	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190923	159.4	170	159.4	165.95	69406	82.01	up	up	correct
GAIL.NSE	GAIL (India) Limited	20190923	139	148.75	137.45	141.3	19474860	128.929	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20190923	3	3.25	3	3.1	3808	3.1	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190923	1400	1450	1377.65	1437.3	61922	1418.97	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20190923	31.4	34.5	30.55	31.2	26205	31.2	down	up	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20190923	24	24.25	22.1	22.25	6677	22.25	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190923	305.35	317.9	305.35	313.1	2871	295.19	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190923	250.05	255.2	248.05	251.6	12976	248.65	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190923	44	44.7	41.35	43.05	54787	43.05	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20190923	40.9	40.9	37.6	39	219	39	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190923	0.3	0.35	0.3	0.35	2461	0.35	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20190923	1111	1220	1111	1200.45	9575	1187.62	up	up	correct
GATI.NSE	Gati Limited	20190923	53.9	54.45	51.9	52.75	487638	52.75	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190923	0.3	0.3	0.25	0.3	145626	0.3
GAYAPROJ.NSE	Gayatri Projects Limited	20190923	114.5	114.5	96.2	108.7	1005714	108.7	down	up	incorrect
GDL.NSE	Gateway Distriparks Limited	20190923	106	112.3	106	110.15	205455	98.89	up	down	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20190923	99.7	100.85	95.6	98.5	5199	97.18	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20190923	85	85.75	81.1	83.9	96932	83.9	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190923	6.95	7.1	6.7	6.8	244933	6.8	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190923	23.7	24	23.1	23.5	195824	23.24	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190923	27.85	31.6	27.85	30.6	614590	29.97	up	up	correct
GEPIL.NSE	GE Power India Limited	20190923	784.95	844.1	784.95	836.8	68109	830.7	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190923	266	273	261.85	270.2	85396	250.91	up	up	correct
GET&D.NSE	GE T&D India Limited	20190923	157.35	186.6	157.35	180.2	480497	180.2	up	up	correct
GFLLIMITED.NSE	GFL Limited	20190923	83.05	83.05	83.05	83.05	2538	83.05
GFSTEELS.NSE	Grand Foundry Limited	20190923	3.3	3.3	3.3	3.3	2770	3.3
GHCL.NSE	GHCL Limited	20190923	215	219.9	212.4	218.8	146849	206.59	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190923	166.65	168.85	162.05	162.7	173800	155.72	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20190923	193.75	203.95	190.6	196.4	676494	196.4	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190923	29.7	31.95	29.65	31.95	127	31.95	up	up	correct
GILLETTE.NSE	Gillette India Limited	20190923	7105.9	7344	7067.45	7180.25	16453	6946.73	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190923	9.75	10.5	9.5	10.25	54962	10.25	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20190923	70.55	73.25	70.2	71.35	341900	66.59	up	up	correct
GKWLIMITED.NSE	GKW Limited	20190923	705	750	640	750	543	750	up	down	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190923	1398.45	1468	1386.55	1459.4	270792	1413.15	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190923	354.95	357.5	347.7	352.55	949053	349.13	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190923	62.75	62.8	60.1	62.8	6366	62.8	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190923	134.65	142	131.1	137.25	166624	136.51	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20190923	379.85	384	368.05	373.25	64875	367.76	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190923	65.05	66	64.7	65.45	181831	62.59	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190923	1555	1558	1500	1526.65	11464	1522.96	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190923	16.9	17.3	16.55	16.65	24961510	16.65	down	down	correct
GNA.NSE	G N A Axles Limited	20190923	264	280	260.85	266.95	73224	266.05	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190923	208.95	215.1	204.5	206.45	347584	196.15	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20190923	354.9	359	344	346.15	137591	346.15	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20190923	317.05	319.95	310	312.55	44526	296.87	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190923	992.1	1053	992.1	1007.25	203099	962	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190923	500	504.2	479.05	491.6	76570	480.15	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190923	689.4	724.2	656.65	661.4	4222736	657.5709	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20190923	430	439.95	420.05	424.75	137223	424.75	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20190923	975	1034.6	965	1015.3	557297	1015.3	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190923	0.3	0.3	0.25	0.3	32902	0.3
GOKEX.NSE	Gokaldas Exports Limited	20190923	97.45	98.5	92.2	93.7	96423	93.7	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190923	16.25	16.6	15.9	16.5	31732	16.5	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190923	16.95	17.05	15.95	17	49505	17	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190923	3300	3314	3284.65	3308.25	71624	3308.25	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190923	33.45	33.45	30.35	31.3	3392	31.3	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20190923	119.95	121.7	115.65	118.15	54372	111.07	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20190923	3449	3449	3332.55	3350.25	560	33.5025	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20190923	10.3	10.45	10.1	10.2	8773	10.2	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20190923	60.9	61.45	58.1	60	45361	59.7	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190923	156.6	164.8	156.6	162.05	121480	80.65	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190923	83.3	94	83.3	92.25	357245	81.04	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190923	38.6	44.8	38.05	40.1	1549	36.5	up	up	correct
GRANULES.NSE	Granules India Limited	20190923	108	109.75	105.9	107.05	596111	106.44	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20190923	348.9	352	331	333.3	1635907	325.91	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20190923	760.95	786	752.25	759.3	3077990	752.8	down	down	correct
GRAVITA.NSE	Gravita India Limited	20190923	49	51.35	46.5	47.25	86700	45.8429	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190923	147	154.45	146	147.45	531274	147.27	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20190923	770	839	766	805.45	2424	797.89	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20190923	160.15	165	157.25	160.9	52292	159.85	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20190923	2.6	2.6	2.5	2.6	35738	2.6
GRINDWELL.NSE	Grindwell Norton Limited	20190923	587	672	575.15	656.4	69673	641.89	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20190923	319.95	320	303.65	319.1	56	317	down	down	correct
GRPLTD.NSE	GRP Limited	20190923	993.05	993.05	900	959.95	39	950.41	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190923	156	161.75	155.25	157.55	433167	145.6	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190923	18.2	19.25	18.2	18.75	25364	18.0015	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190923	81	82.8	79.7	81.4	416421	78.18	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20190923	225	226.1	214.55	215.9	394895	212.5	down	down	correct
GSS.NSE	GSS Infotech Limited	20190923	35.15	37.5	35.15	37.5	25412	37.5	up	up	correct
GTL.NSE	GTL Limited	20190923	2.6	2.7	2.6	2.6	10378	2.6
GTLINFRA.NSE	GTL Infrastructure Limited	20190923	0.7	0.7	0.6	0.65	649320	0.65	down	down	correct
GTNTEX.NSE	GTN Textiles Limited	20190923	8.2	8.2	8.2	8.2	1000	8.2
GTPL.NSE	GTPL Hathway Limited	20190923	70.05	74	70	70.3	31993	67.18	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190923	68.8	73.35	68.75	71.35	52062	71.28	up	down	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190923	465	483.2	463.3	471.75	79073	453.61	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190923	146.05	163.9	146.05	155.25	4338	151.84	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190923	176.5	185	176.5	181.55	241455	180.25	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20190923	8.3	8.7	8.25	8.7	7724	8.7	up	down	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190923	860.7	890	850	885.15	34658	843.63	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20190923	41.95	42	39	40.05	28521	39.3236	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190923	50.9	51	48.15	49.7	7757	48.29	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190923	760	770	746	755.1	21997	681.93	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190923	60.5	62.5	58.65	59.4	143492	59.4	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190923	22.85	23.15	21.25	22.7	583076	22.7	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190923	615	660.45	610.45	640	21336	472.54	up	up	correct
HAVELLS.NSE	Havells India Limited	20190923	738.25	762.4	721	731.6	1177558	720.57	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190923	0.55	0.55	0.55	0.55	100	0.55
HBLPOWER.NSE	HBL Power Systems Limited	20190923	18.15	18.75	17.2	18.3	159411	17.83	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20190923	9.05	9.4	9.05	9.35	1646541	9.35	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190923	116.7	121	105.15	108.15	15106	108.15	down	down	correct
HCL.NSE	INSYS	20190923	8.7	8.7	8.2	8.3	745270	8.3	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20190923	1063	1063	1017	1032.9	2366746	493.92	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190923	2085	2194.8	2080	2162	9653408	2118.58	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190923	2871	2975	2871	2956.75	521770	2890.93	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20190923	1259.55	1282.7	1229	1257.25	20960205	1251.83	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190923	564	566.7	540	540.75	5216335	539.16	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190923	3382.5	3426.35	3382.5	3410.15	12395	34.1015	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20190923	1192.82	1215	1180	1206.86	2777	120.5274	up	down	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20190923	4097	4097	4035.12	4082.53	237	407.6008	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20190923	5.05	5.3	5.05	5.05	1624039	5.05
HEG.NSE	HEG Limited	20190923	1232.2	1240	1171.15	1182.85	459905	1152.47	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190923	190	199	187.15	195.8	2057551	182.42	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20190923	94.95	96.6	92.5	93.15	18081	90.39	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20190923	377.5	393	377.5	389.75	14422	381.07	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190923	2875	3022.9	2770.7	2820.35	1380382	2704.46	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190923	1868.9	1925	1843	1873.25	9093	1857.47	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190923	5.55	5.6	5.55	5.55	989662	5.55
HFCL.NSE	HFCL Limited	20190923	19.5	19.65	19.1	19.25	1817643	19.21	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190923	191.2	193.4	188.35	190.15	346726	189.87	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20190923	607.05	616	603.05	604.5	3290	571.32	down	down	correct
HIKAL.NSE	Hikal Limited	20190923	157.85	165	152.1	153.2	689326	150.62	down	down	correct
HIL.NSE	HIL Limited	20190923	1274	1426	1262	1393.95	38761	1356.39	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20190923	9.95	9.95	9.2	9.55	3073	9.55	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190923	146.2	159	145.35	156.2	200962	155.04	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20190923	204.55	206.85	198	200	7366155	197.61	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190923	184	186.95	180.05	183.85	1581	180.77	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190923	37.45	39.3	37.2	38.4	1150333	38.29	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190923	7.05	7.2	6.7	6.85	118907	6.85	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190923	32.95	32.95	32.95	32.95	2859	32.95
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190923	104	106.2	102.3	104.25	164141	104.25	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190923	278	293.4	277.2	288.45	8908295	255.32	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190923	1984	2100.65	1984	2039.75	3783357	1967.55	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190923	222.1	224	214	215.9	616189	170.48	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20190923	150	153.65	140.1	152.75	35938	151.43	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190923	53.9	55.45	51.1	51.65	2149	50.63	down	down	correct
HITECH.NSE	Hi	20190923	190.05	195	182.25	186.25	35817	185.873	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190923	86	93.9	83.1	86.3	6755	85.93	up	up	correct
HITECHGEAR.NSE	The Hi	20190923	190	194	182	182.5	6118	179.43	down	down	correct
HLVLTD.NSE	HLV Limited	20190923	8.3	8.55	7.8	8	923556	8	down	up	incorrect
HMT.NSE	HMT Limited	20190923	13.95	14.6	13.3	14.35	2007	14.35	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190923	78.75	84.6	77.75	79.65	9384	79.65	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20190923	491.1	498.9	471	480.5	1387	480.5	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190923	3260	3260	3155	3195	65	3195	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20190923	27148.1	29495	27148.1	28999.2	8999	28869.85	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190923	1046.4	1118.35	1042.45	1099.45	10615	1076.88	up	up	correct
HOVS.NSE	HOV Services Limited	20190923	83.55	86.5	81	81.15	6717	81.15	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190923	45	47.65	44	45.75	34834	45.45	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190923	82.85	84.25	78.55	83.25	807395	82.76	up	up	correct
HSIL.NSE	HSIL Limited	20190923	45.9	50.7	45.9	47	175619	44.02	up	up	correct
HTMEDIA.NSE	HT Media Limited	20190923	22.15	24	21.2	21.55	111910	21.55	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20190923	15.1	15.5	15.05	15.2	55330	15.2	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190923	37.75	39.75	37.2	37.95	2133516	32.48	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190923	248.4	255	233.65	249.55	80196	240.63	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190923	60.5	62.5	58.4	59.25	4960222	59.25	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190923	437.95	450	428.55	437.7	12681025	399.08	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190923	152.18	154.51	148.75	153.64	139769	153.64	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190923	34.9	36.24	34.21	35.75	714053	35.75	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20190923	435.8	450	428.45	446.3	57490445	445	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20190923	289.39	308	289.39	305.11	23350	305.11	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20190923	155	171	155	169.5	314020	169.5	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190923	1253	1270	1192	1224.9	923292	1211.85	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190923	35.95	35.95	33.05	33.8	27149	33.8	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190923	999	1000	999	1000	20179	989.5363	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190923	94.7	98.9	86.5	91.51	114431	91.51	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190923	128	130	124.42	127.9	14994	127.9	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190923	130.7	130.7	118.55	124.98	1774074	124.98	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190923	57	59	50	55.37	909157	55.37	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190923	29	29	26	28.44	7657478	28.44	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190923	442	442.7	415.25	424.6	2776060	422.49	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190923	411	421	351	384.57	2207	384.57	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20190923	48.3	49.8	46.5	46.7	268573	45.74	down	down	correct
ICRA.NSE	ICRA Limited	20190923	3020	3099	3015.05	3055.2	2365	2974.19	up	up	correct
IDBI.NSE	IDBI Bank Limited	20190923	29.05	31.6	28.65	30.95	11803434	30.95	up	down	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20190923	3426	3595	3426	3458	31	3458	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20190923	5.95	6.05	5.55	5.6	82988317	5.6	down	down	correct
IDFC.NSE	IDFC Limited	20190923	36.95	38.4	36.05	37.9	3843767	34.7708	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190923	43.95	44.55	42.85	43.3	24304827	43.3	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20190923	114.95	115.78	112.1	112.12	235	112.12	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20190923	128.3	137	125.45	134.95	631303	43.56	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190923	405	412	390	400.75	15580	400.75	down	down	correct
IFBIND.NSE	IFB Industries Limited	20190923	687.8	768	670.8	743.45	76491	743.45	up	up	correct
IFCI.NSE	IFCI Limited	20190923	7.55	7.85	7.5	7.55	989217	7.55
IFGLEXPOR.NSE	IFGL Refractories Limited	20190923	170	170	161.95	167.7	3503	162.55	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190923	205.05	205.15	192.05	204.65	84734	203.27	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190923	342.35	356.5	342.35	354.8	2256867	350.23	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190923	184.15	188.95	175.05	183.2	40654	179.28	down	down	correct
IIFL.NSE	IIFL Finance Limited	20190923	118.9	124.6	117.8	122.2	178088	117.771	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20190923	24.25	24.25	24.25	24.25	20530	22.9776
IIFLWAM.NSE	IIFL Wealth Management Limited	20190923	1400.7	1400.7	1400.7	1400.7	8524	1253.96
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190923	4.2	4.4	4	4.35	17665	4.35	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190923	2.1	2.1	2.1	2.1	9645	2.1
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190923	3.4	3.4	3.1	3.1	190448	3.1	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190923	189.1	194.45	186.95	192.2	14106	187.66	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190923	924.95	924.95	895.2	904.95	1744	584.27	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190923	0.35	0.35	0.3	0.35	6052	0.35
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190923	7.9	8	7.5	7.65	19917	7.65	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20190923	158	163	158	160.45	11727033	158.96	up	up	correct
INDIACEM.NSE	The India Cements Limited	20190923	89.9	91.9	87.2	88.95	4508771	87.99	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20190923	242.9	263.9	241.5	250.3	355873	242.87	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20190923	1690	1723.95	1670.45	1700.7	98823	1690.34	up	up	correct
INDIANB.NSE	Indian Bank	20190923	158.2	159.8	150.3	152	1700179	149.81	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20190923	110.5	117.8	110.5	115.2	138	115.2	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190923	286	301	277.5	298.1	61824	292.05	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190923	1735	1829	1727.2	1803.8	1076164	1803.8	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20190923	18.25	19.8	18.25	18.95	2426	18.95	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20190923	350.05	359	348.05	353.15	6900	338.25	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20190923	160	170	157.5	160.85	45042	160.17	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190923	32.85	35	31.6	33.85	24339	33.85	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20190923	0.4	0.4	0.35	0.35	165079	0.35	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190923	232.9	243.25	227.6	240.05	51742	238.7296	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190923	92.35	93.8	87.85	90.8	7755	90.8	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20190923	28.05	29	23.45	26.45	15298	26.15	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20190923	3.2	3.3	3	3.25	24710	3.25	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190923	37.65	40	37.25	38.9	97215	38.9	up	up	correct
INDSWFTLAB.NSE	Ind	20190923	45.6	47.5	44	44.4	89832	44.4	down	down	correct
INDSWFTLTD.NSE	Ind	20190923	5.8	5.8	5.55	5.75	15385	5.75	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190923	93	99.05	85.8	91	100599	91	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190923	1462	1548.15	1462	1511.55	8634884	1504.13	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20190923	260.8	273	259.5	263.8	4244471	233.8648	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190923	651	655.4	635	643.95	9208	570.35	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20190923	40.35	41	39.7	40.1	998454	19.98	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190923	63	67.9	63	65.15	2263	64.83	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20190923	323	336.03	323	333	4970	333	up	up	correct
INFY.NSE	Infosys Limited	20190923	806.9	806.9	741.9	764.35	17279260	722.53	down	down	correct
INGERRAND.NSE	Ingersoll	20190923	610	667	610	651.75	68619	622.79	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190923	315.5	337.7	309	333.65	568652	332.7781	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20190923	39.75	39.75	37.05	37.55	57733	37.55	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20190923	605	619	605	611.05	10276	599.8122	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190923	46	53.6	45	48.85	24865	48.85	up	down	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20190923	0.25	0.25	0.2	0.2	89	0.2	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20190923	207	208.65	195.8	199.1	321729	199.1	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20190923	30.1	32.6	30.1	31.7	9104	31.31	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190923	13.95	13.95	12.6	13.1	54368	1.31	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20190923	10.3	10.4	10	10.1	542702	10.1	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20190923	134.5	144.55	134.5	142.65	22725150	116.28	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190923	186.4	198.7	186.4	191.1	442495	186.45	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190923	959	1002	947.05	952.6	247525	941.93	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190923	90	93.4	89.2	92.55	1548695	88.6482	up	up	correct
IRCON.NSE	Ircon International Limited	20190923	370	387.45	360.5	366.9	107365	32.42	down	up	incorrect
ISEC.NSE	ICICI Securities Limited	20190923	270.55	303	269.45	299.8	1661667	276.73	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20190923	86	89.25	81.05	86.3	1284	84.57	up	up	correct
ISMTLTD.NSE	ISMT Limited	20190923	4.6	4.95	4	4.45	44687	4.45	down	up	incorrect
ITC.NSE	ITC Limited	20190923	250	260.5	249.9	254.85	52040316	230.27	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190923	274	275	241.15	256.55	243284	256.55	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190923	63.25	64.35	59.3	60.2	429856	59.77	down	down	correct
ITI.NSE	ITI Limited	20190923	86.45	87.3	83	85.55	1980527	85.55	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20190923	4	4	3.7	3.7	253876	3.08	down	down	correct
IVP.NSE	IVP Limited	20190923	70	71.5	67.1	71.5	688	71.03	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190923	3375	3420	3375	3383	36	3383	up	down	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20190923	1213.55	1253.95	1212.6	1253.95	27	1253.95	up	up	correct
IZMO.NSE	IZMO Limited	20190923	34.9	35.35	33.6	34.15	12373	34.15	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190923	36.5	37.4	34.7	35.05	1424801	35.05	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190923	69.45	70	66	66.75	1208130	66.75	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190923	26.85	26.85	25.3	26.25	13386	25.13	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190923	19.65	21.4	19.65	21.35	7704	21.35	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20190923	88.85	97.35	88.2	94.75	3593927	93.89	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20190923	1.95	1.95	1.95	1.95	300	1.95
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190923	39.75	42.8	39.75	41.8	2022784	40.86	up	up	correct
JASH.NSE	Jash Engineering Limited	20190923	105.4	105.4	102	102	10800	99.52	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20190923	161.05	175	160	172.4	75108	171.82	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190923	174.45	185.6	171.35	177.85	147312	87.82	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190923	4.6	4.9	4.6	4.8	21632	4.8	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190923	55	56.35	53.4	54.95	174802	54.95	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190923	406.5	407.25	383.15	387.05	155752	375.25	down	down	correct
JBFIND.NSE	JBF Industries Limited	20190923	10	10	9.15	9.2	40739	9.2	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20190923	164.8	171.3	160	162	52466	159.27	down	down	correct
JCHAC.NSE	Johnson Controls	20190923	1997	1997	1892	1938.15	10470	1938.15	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190923	33.7	34.1	32.1	33.3	130179	33.3	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20190923	19.1	20.9	19	19.15	65859	19.15	up	up	correct
JIKIND.NSE	JIK Industries Limited	20190923	0.4	0.4	0.4	0.4	310	0.4
JINDALPHOT.NSE	Jindal Photo Limited	20190923	16.85	17.6	16.05	16.15	2518	16.15	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190923	251.45	256.3	242.5	254.5	35115	253.41	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20190923	86	88.25	85	85.3	733662	81.51	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190923	114.6	114.6	106.25	110.75	27080657	110.75	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20190923	2.45	2.65	2.45	2.45	13460	2.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190923	86.7	88.65	86	87.2	9735	86.27	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190923	62.35	62.35	58	58.6	309399	58.42	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190923	17.15	17.5	16.65	16.8	35354	16.8	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190923	22.5	23	22	22.65	999659	22.65	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190923	8	8	7.7	7.7	2149	7.7	down	down	correct
JIYAECO.NSE	Jiya Eco	20190923	51.35	52.4	49.05	50.2	147595	50.2	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190923	1099.6	1130.75	1092.1	1116.9	327413	1105.26	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20190923	133.95	144.45	132	143.1	833455	140.75	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190923	304.7	330	304.7	320.7	184361	315.55	up	down	incorrect
JKPAPER.NSE	JK Paper Ltd	20190923	137.85	138.7	134.25	135.3	1491350	128.48	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190923	73.4	75	71.65	73.05	618216	71.25	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190923	26.4	27	25.7	26	8150	24.34	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190923	123	126.95	118.05	122.2	166758	119.67	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20190923	75.35	84.45	75.35	81.1	948859	80.39	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190923	1.35	1.35	1.25	1.25	40256	1.25	down	down	correct
JOCIL.NSE	Jocil Limited	20190923	89.75	89.9	85.1	87.1	822	84.63	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190923	2.05	2.2	2.05	2.2	6321453	2.2	up	down	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20190923	1.2	1.3	1.2	1.25	1087847	1.25	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190923	16.3	17.3	16.3	16.7	204	16.7	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190923	1.75	1.85	1.7	1.8	1485995	1.8	up	up	correct
JSL.NSE	Jindal Stainless Limited	20190923	34.7	34.85	33.6	34.3	246172	34.3	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190923	68.4	69.15	67.25	68.4	177774	68.4
JSWENERGY.NSE	JSW Energy Limited	20190923	66.25	66.9	65.25	65.7	1140867	63.74	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20190923	2770.1	2830	2750	2777.6	1397	2777.6	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190923	13.35	13.35	12.35	12.5	108064	12.5	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20190923	252.95	252.95	237.4	243.7	13040988	238.86	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20190923	90.1	94.35	88.5	90.85	63865	90.29	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190923	1395.45	1529.95	1395.45	1445.85	1608313	1438.38	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190923	105	107.55	105	107.55	10693	107.55	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190923	538.1	557.9	535.2	550.8	601636	540.95	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20190923	57.05	61.4	57.05	58.65	667380	58.0485	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190923	278.4	295.1	278.4	288.56	542821	288.56	up	down	incorrect
JUSTDIAL.NSE	Just Dial Limited	20190923	686.7	714.9	666.4	696.8	2282128	696.8	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190923	166.85	170	163.65	168.4	170488	159.49	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190923	72.6	72.6	65.7	68.7	36488	65.76	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190923	584	598.7	565.05	587.95	882915	573.86	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190923	179.3	184.45	174.55	179.9	15483	174.35	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190923	480	515.5	480	508.6	451848	489.29	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190923	171	173.5	164.85	172	488	169.69	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190923	43.2	46.3	40.8	44.3	1315096	44.3	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20190923	116.3	116.35	115.75	116.35	11604	114.05	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20190923	3.45	3.45	3.2	3.45	195	3.45
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190923	47.5	49.65	46.2	47	20084	47	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190923	487.9	535.4	484.05	524.5	860600	516.11	up	down	incorrect
KARDA.NSE	Karda Constructions Limited	20190923	194.5	204.9	187	189.9	174074	7.59	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20190923	9.95	10.8	9.85	10	1014	10	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190923	57.05	62.35	55.8	60.8	1707485	60.19	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190923	2.5	2.5	2.5	2.5	100	2.5
KAYA.NSE	Kaya Limited	20190923	372.15	389.5	370.25	378.75	18918	378.75	up	up	correct
KCP.NSE	The KCP Limited	20190923	74.4	78.75	73.6	76.3	116219	75.04	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190923	13.3	13.3	12.95	13	100920	12.86	down	up	incorrect
KDDL.NSE	KDDL Limited	20190923	340	350.05	337.1	341.2	2055	337.32	up	up	correct
KEC.NSE	KEC International Limited	20190923	279.35	292.75	279.35	288.45	588397	282.87	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20190923	10.2	10.2	9.45	9.6	35419	9.6	down	down	correct
KEI.NSE	KEI Industries Limited	20190923	510	544.7	509.9	527.95	690467	523.1603	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190923	19.8	21	19.8	21	418237	20.91	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20190923	1020.6	1148	1020.6	1077	3531	1060.25	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20190923	23.7	26.05	23.7	24.65	3061	24.65	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190923	56.4	59.4	56.35	57.65	311205	57.65	up	up	correct
KHADIM.NSE	Khadim India Limited	20190923	254	254	240	247.1	26616	247.1	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20190923	19.1	21	19.1	20.25	300	20.25	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20190923	1790	1790	1702.5	1726.5	277	1726.5	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190923	123.6	129.65	123.6	125.75	20040	125.75	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190923	614.75	665	614.75	643.1	9789	643.1	up	up	correct
KIOCL.NSE	KIOCL Limited	20190923	127	132.8	127	128.15	12466	126.13	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190923	467	494.85	466.7	476.85	104624	476.4068	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190923	167.95	168	160	162.6	15615	158.61	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190923	190.85	197	187.05	193.5	17758	182.25	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190923	690.2	782	690.2	739.15	553	718.39	up	up	correct
KITEX.NSE	Kitex Garments Limited	20190923	96.6	98.1	92.65	93.7	49277	91.85	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190923	995	1000	975.35	994.4	1017	185.09	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190923	7.15	7.35	7.1	7.2	101227	7.15	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20190923	235.8	236	227.75	229.85	280121	114.57	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190923	74	74.4	70.3	71	29146	71	down	down	correct
KOLTEPATIL.NSE	Kolte	20190923	259.55	268.8	256	260.7	154067	260.7	up	up	correct
KOPRAN.NSE	Kopran Limited	20190923	31.45	33.6	31.45	32.45	91757	31.85	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190923	1575	1652	1528.8	1640.6	6854029	1639.79	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190923	309	315.72	297.5	313.64	491547	313.64	up	down	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190923	328	335	328	333.4	45938	33.34	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190923	120	125	118	120.59	2042742	120.59	up	down	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190923	56.45	57.2	55.15	55.77	28471	55.77	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190923	252	257.95	245.03	255.42	14056	255.42	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190923	11.15	11.9	11.15	11.5	40219	11.5	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190923	17.05	17.5	17	17.35	25909	17.35	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190923	68.9	73.2	65.75	66.9	2827	66.9	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20190923	92	96	91.1	95.15	74186	93.38	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190923	558	582	558	574.7	47303	113.64	up	up	correct
KRBL.NSE	KRBL Limited	20190923	234.55	243.95	233	239.4	158351	233.69	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190923	85.35	89.6	82.2	86.15	4013	86.15	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190923	10.8	10.9	10.35	10.35	51176	10.35	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20190923	68.9	68.9	50.1	58	1599	57.35	down	down	correct
KSB.NSE	KSB Limited	20190923	655	714.4	655	689.35	37293	671.74	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20190923	528	532	516	526	101813	517.8	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20190923	194.7	196	190.35	192.35	35490	183.43	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190923	80.9	82.95	80.3	81.55	1201462	71.86	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20190923	102.8	104.45	97.35	99.25	24006424	97.6318	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20190923	4.55	4.55	4.55	4.55	500	4.55
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190923	1336.25	1474	1301	1398.9	185389	1376.25	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190923	33.4	33.5	32.1	33.05	6798	32.1	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20190923	172.7	184.85	172.7	183	46739	182.07	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20190923	17.5	17.5	16.85	17	17793	16.94	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20190923	352	354.3	340	350.2	47610	69.1	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190923	3810	3940	3775.1	3892.8	16383	3873.6	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190923	59	62.25	57.45	59.7	2611264	59.7	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190923	53.2	53.2	53.2	53.2	41	49.36
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190923	336	347.4	325	328.95	6638	314.5	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20190923	2.8	2.8	2.6	2.65	11517	2.65	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20190923	57	57	56.05	56.05	500	38.61	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190923	112.3	120.45	107.35	114.45	274695	114.45	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190923	420.75	437.65	418.6	429.7	4032372	410.14	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190923	20.98	21	20.22	20.97	7467	20.97	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20190923	121.5	122	119	121.4	139	121.4	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20190923	435.1	435.1	435.1	435.1	1	435.1
LICNFNHGP.NSE	LIC Mutual Fund	20190923	121	122.49	119	120.4	128	120.4	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190923	179.5	179.5	167.05	170.9	32672	168.65	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190923	199.8	199.8	191.1	199.6	649	197.8522	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20190923	492.95	510	492.9	507.7	34167	501.18	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190923	999.5	1000.01	999.5	999.99	3502902	994.9076	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190923	1000.04	1000.04	999.05	1000	65912	1000	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20190923	36.75	38.3	36.6	37.3	101784	37.3	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190923	22.4	24.2	21.8	23.8	9548	23.53	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20190923	70.8	72.7	68.8	70	20449	69.14	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20190923	1.85	1.85	1.8	1.8	5696	1.8	down	up	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20190923	0.5	0.5	0.45	0.5	674402	0.5
LT.NSE	Larsen & Toubro Limited	20190923	1452	1551	1451	1528.5	12082820	1449.56	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190923	1545	1548	1467.05	1470.1	447204	1425.47	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20190923	1619	1643	1551	1563.4	277558	1522.3	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20190923	1209.55	1305.9	1200	1221.2	3952	1181.96	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190923	95	96.5	90.75	94.7	35788	89.74	down	down	correct
LUPIN.NSE	Lupin Limited	20190923	762	765.3	723.4	732.05	2252984	723.26	down	down	correct
LUXIND.NSE	Lux Industries Limited	20190923	1261	1285	1226	1274.05	52633	1260.19	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20190923	20.6	20.6	19.2	19.9	44882	19.9	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190923	4.6	4.7	4.4	4.7	18843	4.7	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20190923	576.25	602.2	552	565	9599883	556.32	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190923	360	379.6	353.65	357.1	3771582	355.33	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20190923	74.75	74.75	71.7	74.35	11402	36.05	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190923	29.8	30.5	29.25	29.8	2385	29.53
MADHUCON.NSE	Madhucon Projects Limited	20190923	4.65	4.75	4.55	4.65	10212	4.65
MADRASFERT.NSE	Madras Fertilizers Limited	20190923	24.4	24.4	22.05	22.65	502510	22.65	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190923	106.5	114.9	106.2	107.9	18836	102.79	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20190923	3.8	3.95	3.65	3.9	5123	3.9	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20190923	12.1	12.25	12.05	12.1	439939	12.1
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190923	78	78.95	75.1	78.5	290	78.5	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190923	131.35	134.5	126.65	127.55	67025	127.55	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190923	258.8	259	253.05	258.8	27598	128.77
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190923	165	182	161.55	173.9	253529	173.9	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190923	387	412	387	406	251752	135.33	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190923	348	380.05	347.9	375.85	322841	372.44	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190923	4289	4444	4165.5	4415.25	25859	4307.17	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190923	409.8	419.75	390	416.4	16791	407.26	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190923	469.4	504.75	469.4	500.9	64873	491.46	up	up	correct
MAJESCO.NSE	Majesco Limited	20190923	430	430	418	418.4	18036	414.4	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190923	30.8	30.8	28.25	29.2	80083	29.2	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190923	117	117.9	116.5	117.55	7534	117.55	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190923	5.3	5.7	4.9	5.3	13530	5.3
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190923	3.75	4	3.75	3.75	100888	3.74
MANAKSIA.NSE	Manaksia Limited	20190923	38.95	38.95	34.5	35.95	138208	27.01	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190923	12.25	12.95	11.65	12.25	10143	12.25
MANALIPETC.NSE	Manali Petrochemicals Limited	20190923	20.25	20.65	19.8	20.2	176671	19.26	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190923	128.9	135.5	128.9	134.2	5656620	130.05	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190923	32.75	32.75	30.3	30.45	18738	30.45	down	up	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190923	34.1	36	33.65	33.85	35522	32.9	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190923	264.5	301.05	255	301.05	171466	298.5	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190923	8	8.15	7.7	7.75	4274	7.75	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20190923	50	51	49	50.65	44822	47.9013	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190923	22.4	23.8	22.2	22.35	265871	14.02	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20190923	18.45	18.45	15.6	16.3	18858	15.7399	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20190923	21	21	19.25	19.6	5997	19.6	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20190923	81.85	87.95	79.85	82.3	10561	82.3	up	up	correct
MARICO.NSE	Marico Limited	20190923	380.2	389	369	386.4	3024471	369.19	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20190923	13.9	15.75	13.9	15.2	1745044	15.12	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190923	6676.1	7000	6676.1	6897.85	3140286	6793.04	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20190923	658	705.95	639.95	690.3	35124	683.01	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20190923	47	47	47	47	2	47
MASTEK.NSE	Mastek Limited	20190923	360.2	369.15	332.35	350.5	41591	335.98	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20190923	550.15	580	547.45	567.1	1609	563.4	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190923	35.35	35.4	33.35	34.1	141002	32.95	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190923	43.3	46	42.95	44.6	59381	44.6	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190923	213	219.55	208.8	209.7	262844	206.78	down	down	correct
MAZDA.NSE	Mazda Limited	20190923	359.95	370	354	355.75	3743	342.15	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20190923	79	84	63.55	84	4986	83.13	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20190923	3.45	3.7	3.4	3.45	20396	3.45
MBLINFRA.NSE	MBL Infrastructures Limited	20190923	6.5	6.5	5.9	6.3	42928	6.3	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190923	18.85	20	15.35	19.6	34033	19.6	up	up	correct
MCDOWELL.NSE	N	20190923	625.05	663.5	625.05	646.05	105461	646.05	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190923	9.55	9.55	8.95	8.95	340536	8.95	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20190923	934	965	926.55	939.9	953331	905.95	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20190923	6.75	7.1	6.6	6.9	3624	6.9	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20190923	1.1	1.1	1.1	1.1	79	1.1
MENONBE.NSE	Menon Bearings Limited	20190923	64.75	69.9	63.2	64.8	10121	59.2	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190923	30.5	31.85	30.2	30.55	155690	30.55	up	up	correct
MERCATOR.NSE	Mercator Limited	20190923	1.25	1.35	1.25	1.35	277962	1.35	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20190923	5.7	5.95	5.55	5.7	19918	5.7
METROPOLIS.NSE	Metropolis Healthcare Limited	20190923	1298.95	1340	1275.25	1330.9	90325	1319.6373	up	up	correct
MFSL.NSE	Max Financial Services Limited	20190923	405	433.3	402.15	407.25	1418081	407.25	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20190923	900	924.9	889.55	915.25	709381	874.71	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190923	232	245	232	239.4	71176	159.6	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190923	133	134.4	130.5	131.05	80560	127.51	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20190923	90	94.9	89.2	91.85	178992	91.03	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20190923	349.9	354	338.15	343.5	166618	342.72	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20190923	40	40	36	36.25	11973	36.25	down	up	incorrect
MINDTREE.NSE	Mindtree Limited	20190923	713.15	733.9	690.7	722.9	1082717	702.1	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190923	11.55	11.9	11.2	11.3	679140	11.3	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20190923	58.7	60.4	58.05	58.3	250916	57.4475	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20190923	82	82.75	82	82.75	10000	75.23	up	up	correct
MMFL.NSE	M M Forgings Limited	20190923	442	442	398.4	410.15	2186	398.26	down	up	incorrect
MMTC.NSE	MMTC Limited	20190923	18.6	19.1	18.5	18.7	1540187	18.7	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20190923	4.25	4.7	4	4.6	2330	4.6	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190923	16.2	16.2	15.4	15.75	3400	15.75	down	down	correct
MOIL.NSE	MOIL Limited	20190923	123	128.65	123	125.2	479215	117.11	up	down	incorrect
MOLDTECH.NSE	Mold	20190923	52	54.8	50.15	52.7	14919	49.34	up	up	correct
MOLDTKPAC.NSE	Mold	20190923	299	299	290	296.05	9804	284.67	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190923	549.9	549.9	544.05	545.78	9994	54.58	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190923	259.9	260	253	255	10164	238.03	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20190923	13.3	13.9	13.3	13.9	1983	13.9	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190923	19.55	23.15	19.5	23.15	3948950	23.15	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190923	115.35	117.2	111.8	115.9	14846645	113.18	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190923	633	750	620.8	728.45	224542	715.16	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190923	37	38.65	36	38.55	474	19.275	up	up	correct
MPHASIS.NSE	Mphasis Limited	20190923	974.9	979.2	945.3	958	290786	911.7	down	down	correct
MPSLTD.NSE	MPS Limited	20190923	503.8	505.95	492.85	496.7	5275	454.5246	down	down	correct
MRF.NSE	MRF Limited	20190923	64900	67467	64900	66180.25	16170	66021.13	up	up	correct
MRO.NSE	TEK	20190923	17.5	19.15	17.4	17.55	1278	17.55	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190923	51.8	51.8	48.3	48.95	1018545	48.95	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20190923	5.3	5.55	5.3	5.55	8483	5.55	up	up	correct
MSTCLTD.NSE	MSTC Limited	20190923	97.65	106.4	91	101.25	347932	97.23	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20190923	25.3	25.3	22.95	22.95	37414	22.95	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190923	6.05	6.45	5.9	6.05	1388534	6.05
MUKANDENGG.NSE	Mukand Engineers Limited	20190923	14.4	14.5	13.5	13.55	11036	13.55	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20190923	36.05	37.7	36	36.4	15895	36.15	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190923	39.9	40.6	38.2	39.15	12787	39.15	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190923	38.55	39.3	37.65	38.1	129484	38.1	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20190923	132.7	134	129.1	131.1	19167	123.41	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190923	17.95	18.7	16.5	18.6	152734	18.6	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190923	539.75	560	539.75	550.55	14414	550.55	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190923	635	653.05	635	645.05	1142994	618.57	up	up	correct
NACLIND.NSE	NACL Industries Limited	20190923	28.45	28.5	27.4	27.95	15577	27.48	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190923	3.95	3.95	3.7	3.8	135980	3.8	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190923	9.25	10.25	9	9.3	8983	9.3	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190923	17	17.45	15.7	15.75	6845	15.75	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190923	76	79	75.1	75.15	2433	73.84	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190923	27.75	29.7	27.75	29.35	4278	29.35	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190923	33.7	36	33.7	35.95	2873	35.2	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190923	56.75	56.8	52.85	53.35	29987	53	down	down	correct
NAM.NSE	INDIA	20190923	257.7	257.7	246.1	251.35	2450527	251.35	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190923	570.8	610	565.1	572.3	320594	562.26	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20190923	360	377	352	362.6	153379	360.52	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190923	47	49.25	46.55	48.25	11141000	42.88	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190923	2.35	2.55	2.35	2.4	10650	2.4	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20190923	2100	2115	2048.05	2095.45	254955	2087.51	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190923	770	785	747.25	761.75	92177	751.06	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190923	41.25	41.25	39.2	40.45	707544	40.45	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190923	108	110.55	106.5	109.1	113445	104.44	up	up	correct
NBCC.NSE	NBCC (India) Limited	20190923	39	41	38.1	39.3	32017558	38.66	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190923	1490	1515	1413.6	1450.8	226	1450.8	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190923	85.8	87.4	84.95	85.55	86531	81.67	down	up	incorrect
NCC.NSE	NCC Limited	20190923	63.95	71.85	61.25	68.1	43898521	67.07	up	up	correct
NCLIND.NSE	NCL Industries Limited	20190923	122.85	124.1	116.55	118.05	146648	111.47	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190923	540	590	523.8	585	80	582.77	up	up	correct
NDL.NSE	Nandan Denim Limited	20190923	39	42	39	40.2	43805	40.2	up	up	correct
NDTV.NSE	New Delhi Television Limited	20190923	32.6	33.4	32.25	32.5	7458	32.5	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190923	5.6	5.6	5.35	5.45	9562	5.45	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190923	14.8	14.9	13.75	14.1	263005	14.031	down	down	correct
NELCAST.NSE	Nelcast Limited	20190923	46.5	47.8	45.1	45.55	61014	45.46	down	up	incorrect
NELCO.NSE	Nelco Limited	20190923	257.5	284.7	253.45	281.1	785572	278.04	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20190923	336	338.05	324.75	331.4	14699	329.8	down	up	incorrect
NESCO.NSE	Nesco Limited	20190923	551.25	564	542	544.35	34083	538.65	down	down	correct
NETF.NSE	Tata Mutual Fund	20190923	111	117.57	111	117.2	1379	117.2	up	down	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20190923	19.79	19.86	19.78	19.79	41632	19.79
NETWORK18.NSE	Network18 Media & Investments Limited	20190923	23.15	24.35	22.75	23.85	703838	23.85	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190923	506	510.9	496.65	501.6	6727	497.86	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190923	265	271	260	263.4	17051	259.05	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20190923	12.8	12.8	11.85	12	4909	12	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20190923	26.3	26.6	25.8	26.1	846619	24.7561	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20190923	235.1	244.5	231.95	235.6	65677	234.8339	up	down	incorrect
NHPC.NSE	NHPC Limited	20190923	23.65	23.9	23.3	23.35	1292594	20.52	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20190923	108.5	111.05	105.85	106.55	89163	106.55	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190923	6.8	7.2	6.8	6.85	507	6.85	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190923	1205	1236.5	1205	1230.02	3009450	123	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190923	14000	14000	14000	14000	0	14000
NIITLTD.NSE	NIIT Limited	20190923	95.95	96.45	91.5	91.7	234049	82.36	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20190923	5.05	5.3	5	5.05	240477	5.05
NILASPACES.NSE	Nila Spaces Limited	20190923	1.45	1.5	1.4	1.4	85340	1.4	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20190923	1110	1167	1085.45	1138.95	36321	1117.51	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20190923	495.75	495.8	467	472.9	2029	228.8	down	down	correct
NITCO.NSE	NITCO Limited	20190923	28.95	29.5	27	27.6	189558	27.6	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190923	0.6	0.65	0.55	0.65	133595	0.65	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20190923	52.3	54.4	50.6	52.65	29547	51.47	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20190923	35.1	35.1	32	34.95	450	34.95	down	down	correct
NLCINDIA.NSE	NLC India Limited	20190923	59.95	60.8	57.6	57.75	588787	48.63	down	down	correct
NMDC.NSE	NMDC Limited	20190923	88	92.1	87.3	91.4	5634507	76.8	up	up	correct
NOCIL.NSE	NOCIL Limited	20190923	106	116.7	106	113.6	3088540	108.78	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190923	5.7	5.7	5.45	5.5	27762	5.5	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20190923	172.04	172.04	172.04	172.04	0	172.04
NRAIL.NSE	N R Agarwal Industries Limited	20190923	269	273.45	258.2	270.6	20724	269.72	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20190923	100.6	105	98.05	100.65	1178200	99.45	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190923	925.1	950	852.65	884.7	25501	884.7	down	down	correct
NTL.NSE	Neueon Towers Limited	20190923	0.3	0.3	0.3	0.3	6	0.3
NTPC.NSE	NTPC Limited	20190923	121.1	121.6	114.05	116.05	33355557	105.37	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190923	337.5	337.5	301.5	323.6	20855	302.25	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190923	344.95	347.9	335.45	341.4	3028	335.68	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20190923	200	200	184.2	192.05	10087	187.23	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190923	538	562	536.9	556.9	477506	556.9	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190923	1050.25	1065	1025.6	1029.6	16909	996.36	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190923	3198.7	3262.7	2990.05	2999	36651	2639.13	down	down	correct
OIL.NSE	Oil India Limited	20190923	154.05	157.4	147.65	152.1	4700809	132.51	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190923	7.15	7.4	7	7	4965	7	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20190923	191.25	210.7	191.1	201.9	154103	201.9	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20190923	44.5	44.55	41.95	44.55	24003	44.55	up	up	correct
OMAXE.NSE	Omaxe Limited	20190923	197	197	192.35	193.2	304000	193.2	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190923	6.95	7.15	6.65	7	15368	7	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190923	5.5	5.75	5.4	5.45	2395	5.45	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20190923	19.4	19.4	17.2	18.3	119	18.3	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190923	137.45	140.85	134.95	136.3	17685955	118.21	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20190923	37.4	40	36.8	37	448674	35.38	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190923	65.6	66.2	64.05	65.05	9305	62.68	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190923	57.6	57.95	52.45	52.7	110553	52.7	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190923	4.85	5.1	4.7	4.7	432380	4.7	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20190923	108	111.55	105.15	105.25	2172	100.7393	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190923	22.5	23	21.75	22.05	40295	21.15	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190923	18.6	18.85	17.4	18.25	17061	18.03	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190923	13.5	13.55	13.5	13.5	6752	13.5
ORIENTBELL.NSE	Orient Bell Limited	20190923	133.35	139.8	131.2	132.8	9634	132.6	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20190923	97.55	100	94	99.4	340685	96.82	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20190923	164	169.9	160.7	168.5	131951	166.51	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190923	45.4	45.4	40.5	41.25	346687	40.8354	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20190923	124.85	125.8	117.35	118.45	415	118.45	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190923	31.5	31.8	30	30.25	726066	29.23	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190923	720.05	789	720.05	747.05	14881	747.05	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20190923	1	1.05	0.95	1.05	12362	1.05	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190923	7.05	7.4	6.8	6.95	18404	6.95	down	down	correct
PAEL.NSE	PAE Limited	20190923	2.65	2.65	2.65	2.65	100	2.65
PAGEIND.NSE	Page Industries Limited	20190923	22730	25088.9	22730	23820.15	85660	23354.91	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20190923	389.8	405.05	385	399.3	29363	397.9	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20190923	39	39.95	38	39.95	162	39.95	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20190923	20.7	21.95	19.95	21.35	5498	21.35	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20190923	146.5	151.9	146.5	147.6	22043	147.6	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20190923	53.55	53.55	53.55	53.55	3200	53.321
PANAMAPET.NSE	Panama Petrochem Limited	20190923	75.95	77	73.2	73.8	32365	71.13	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20190923	9.75	10.15	9.25	9.45	216024	9.45	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190923	156.05	169.7	156.05	168.95	556885	167.48	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190923	2.9	2.9	2.8	2.9	240110	2.9
PATELENG.NSE	Patel Engineering Limited	20190923	11	11.6	10.95	11.2	292481	11.2	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190923	22.95	22.95	21.3	21.55	8539	21.4	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20190923	7.4	7.4	6.7	6.7	4921	6.7	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190923	38.7	39	36.6	37.4	8739696	37.4	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190923	16.65	16.9	15.8	15.95	44569	15.61	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20190923	331.45	340	329.95	337	12862	332.72	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190923	10.4	10.4	9.5	10	10604	10	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20190923	1900	1903.4	1820	1845.7	1069771	1827.11	down	down	correct
PENIND.NSE	Pennar Industries Limited	20190923	27.95	29.6	27.95	29.4	141367	29.4	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20190923	4.9	4.95	4.75	4.75	99204	4.75	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20190923	599.05	625	590.05	619.4	125326	602.41	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20190923	293.05	299	246.7	252.95	33758785	223.69	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20190923	104	106.35	99.55	105.55	14767279	86.89	up	up	correct
PFIZER.NSE	Pfizer Limited	20190923	3318.9	3420	3272.85	3403.65	44960	3175.13	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20190923	49.7	52	47	47.7	5833	47.7	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190923	13.25	13.45	13	13.1	507564	12.7543	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20190923	52	59	51.8	53.25	86886	53.25	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190923	11300	12097.85	11060.1	11652.95	12052	11225.96	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20190923	4713.7	4861.25	4650	4713.7	32830	4490.45
PGIL.NSE	Pearl Global Industries Limited	20190923	138.05	142.4	137	137.25	7290	137.25	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190923	133.7	134.4	128	129.85	1023597	121.6679	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190923	731.9	767.45	710.5	729.9	70829	729.05	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190923	1435	1492	1430	1481.35	947082	1469.44	up	up	correct
PIIND.NSE	PI Industries Limited	20190923	1260	1304	1260	1276.15	146895	1270.59	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190923	2019	2031.6	1995.15	2009.3	2987	1401.19	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190923	5.45	5.5	5.4	5.5	89949	5.5	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190923	118.55	131.9	118.55	128.25	10335	128.25	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190923	23.5	25	22.3	23.55	7401	23.45	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190923	41.75	46.75	41.7	44	100681	43.92	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190923	125.05	135	124	130	1201	129.11	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190923	200	200	185.45	191.4	6956	184.94	down	down	correct
PNB.NSE	Punjab National Bank	20190923	67	68	64.9	66.85	33276056	66.85	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190923	33.5	34.5	33.2	33.45	93161	25.93	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20190923	684	714.75	640.5	647.55	475581	647.55	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20190923	15.9	15.9	14.75	14.75	15876	14.75	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190923	186	195.05	184.5	192.05	362993	191.03	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190923	400	400	376	397.9	254	397.9	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190923	169.95	174.7	169.95	174.6	6977	173.37	up	up	correct
POKARNA.NSE	Pokarna Limited	20190923	130.05	137	127.3	133.35	66488	132.59	up	up	correct
POLYCAB.NSE	Polycab India Limited	20190923	660	699.8	650	690.65	603384	682.32	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20190923	215	220	211.2	213.4	6170	211.5	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190923	462	486.7	455	456.4	76082	357.27	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190923	108.55	115	107.4	108.55	12849	105.81
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190923	59	61.95	59	60.5	184687	60.5	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190923	197	198.25	186.4	188.3	13829833	123.38	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20190923	735	799	727	740	20027	738.1454	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20190923	200	204.9	188.75	193.5	24749	188.25	down	down	correct
PPL.NSE	Prakash Pipes Limited	20190923	76.9	79.7	76.9	77.85	39662	75.98	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20190923	0.8	0.8	0.8	0.8	72	0.8
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190923	6.5	7.05	6.5	6.65	40153	6.65	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20190923	117.9	125.6	116.2	121.05	2759443	115.66	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20190923	55.45	57.55	54.5	54.9	278908	54.9	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190923	0.2	0.2	0.2	0.2	53250	0.2
PRAXIS.NSE	Praxis Home Retail Limited	20190923	81.5	83.4	81.5	82.75	2081	82.75	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20190923	31.35	34.5	31.35	33.65	121059	32.22	up	up	correct
PRECOT.NSE	Precot Limited	20190923	33	33	30.3	30.3	99	30.3	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20190923	165	190	165	173	44476	32.93	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20190923	183.8	183.8	174.5	181.15	9812	181.15	down	down	correct
PREMIER.NSE	Premier Limited	20190923	2.6	2.6	2.5	2.5	207	2.5	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190923	24.2	24.2	21.4	22.3	1473	22.15	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20190923	22.95	22.95	21.2	22	14200	20.41	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190923	309	314.95	298.2	304.8	294250	301.05	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20190923	37.85	37.9	35.85	36.9	227152	36.9	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190923	36.3	38.4	36.25	36.9	8805	35.43	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190923	19.15	19.15	18.25	18.4	29955	18.4	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190923	82.95	89.9	82.1	89.25	353898	89.25	up	up	correct
PSB.NSE	Punjab & Sind Bank	20190923	20.6	21.5	19.75	20.05	189966	20.05	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20190923	534	534.7	510.4	531.7	32719	520.5	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190923	281.6	285.69	275.25	283.81	19022	283.81	up	up	correct
PTC.NSE	PTC India Limited	20190923	57.1	57.85	56.15	56.3	986941	45.79	down	down	correct
PTL.NSE	PTL Enterprises Limited	20190923	35.9	36.9	35	35.05	12927	14.77	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190923	545.1	573.95	545.1	550.85	1082	548.76	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190923	1.2	1.2	1.15	1.2	306117	1.2
PURVA.NSE	Puravankara Limited	20190923	73.25	74.5	71.3	71.95	127208	71.95	down	down	correct
PVP.NSE	PVP Ventures Limited	20190923	1.95	1.95	1.9	1.95	10210	1.95
PVR.NSE	PVR Limited	20190923	1729.8	1850	1720.5	1830.7	767743	1826.3737	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190923	1649.85	1649.85	1625.55	1646	545	32.92	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20190923	1182	1192	1182	1192	56	1192	up	up	correct
QUESS.NSE	Quess Corp Limited	20190923	475	484.1	461.5	466.65	208605	459.61	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190923	135.5	137.8	129	132.3	310372	125.91	down	up	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20190923	0.35	0.35	0.35	0.35	2014	0.35
RADAAN.NSE	Radaan Mediaworks India Limited	20190923	1.3	1.45	1.3	1.4	7731	1.4	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20190923	323.5	333	321.85	328.95	707002	326.45	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20190923	38.8	40	37.5	38.35	779219	38.35	down	down	correct
RAIN.NSE	Rain Industries Limited	20190923	105.2	107	101.8	104.15	1990965	101.65	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190923	665	680.5	665	671.8	261576	669.5	up	down	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20190923	0.05	0.05	0.05	0.05	134941	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190923	19.1	19.1	17.65	17.8	16038	17.8	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20190923	43	43	40.45	41.45	2943	41.45	down	down	correct
RALLIS.NSE	Rallis India Limited	20190923	177.5	177.5	170	176.4	290442	173.15	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190923	18.1	18.6	17.6	17.7	16775	17.7	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190923	62.65	62.7	60.25	60.35	3902	60.35	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190923	763.9	788	744.5	775.85	552909	770.6341	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20190923	189.9	197.75	186	193.1	74579	191.763	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190923	180.15	184	171.3	172.4	29682	172.4	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190923	68.6	70	62.5	64.1	89102	64.1	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20190923	2.4	2.55	2.35	2.4	125118	2.4
RANEENGINE.NSE	Rane Engine Valve Limited	20190923	284.25	299.95	281.6	285.65	1929	285.65	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190923	967.85	1014.45	945	952.15	5336	937.739	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190923	953.9	965	932.75	950.8	8812	935.62	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20190923	587.45	587.45	565	568.9	823494	568.9	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20190923	541	565.2	524.7	536.7	33412	508.76	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20190923	386.8	415	386	398.35	14154555	394.873	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190923	46	47.5	45.75	46.95	1993093	41.72	up	up	correct
RCOM.NSE	Reliance Communications Limited	20190923	0.8	0.8	0.75	0.75	14387449	0.75	down	down	correct
RECLTD.NSE	REC Limited	20190923	131.5	132.5	124.55	131.45	11295651	107.61	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20190923	115.5	128	110.3	111.95	381880	51.87	down	down	correct
REFEX.NSE	Refex Industries Limited	20190923	66.2	70.95	64.6	64.6	182647	63.71	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20190923	1.65	1.65	1.65	1.65	150	1.65
RELAXO.NSE	Relaxo Footwears Limited	20190923	504	516.4	485	495.9	254105	493.96	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190923	29.5	31	27.75	28.95	32903338	28.95	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20190923	1274.15	1281	1235	1239.2	9879751	1230.61	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20190923	36.35	36.35	33.95	35.1	130435	35.1	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190923	37	38	34.55	36.05	16160974	36.05	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20190923	87.8	89	86.2	87.65	6087	84.88	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20190923	7.2	7.25	6.85	6.85	826273	6.85	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190923	326	331.95	315.5	320	84714	312.33	down	up	incorrect
REPRO.NSE	Repro India Limited	20190923	562	569.95	543.35	561.15	2897	561.15	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20190923	101	101.05	95.9	96.55	166217	96.41	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20190923	385	394	384	385	417	385
RGL.NSE	Renaissance Global Limited	20190923	270	273.85	265.4	269.3	2409	265.2892	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20190923	5.05	5.05	4.85	4.85	437260	4.85	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20190923	44.9	48.7	44.5	45.6	519092	44.95	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190923	273	294	270.25	281.55	416783	278.09	up	up	correct
RITES.NSE	RITES Limited	20190923	241.7	242.6	237	239.15	888917	210.84	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190923	6.7	6.75	6.65	6.7	3843	6.7
RKFORGE.NSE	Ramkrishna Forgings Limited	20190923	280	309	278	303.6	50279	303.31	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190923	4.4	4.6	4.2	4.35	19185	4.35	down	down	correct
RML.NSE	Rane (Madras) Limited	20190923	302.9	318	293.55	301.2	11788	301.2	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190923	1.4	1.4	1.4	1.4	345592	1.4
ROHITFERRO.NSE	Rohit Ferro	20190923	1	1.05	1	1	9240	1
ROHLTD.NSE	Royal Orchid Hotels Limited	20190923	92.15	98.4	87.35	95.65	598661	95.65	up	up	correct
ROLLT.NSE	Rollatainers Limited	20190923	2.4	2.45	2.4	2.45	22950	2.45	up	down	incorrect
ROLTA.NSE	Rolta India Limited	20190923	5.65	5.95	5.55	5.55	322508	5.55	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20190923	56	59.75	56	57.15	5547	56.96	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190923	206	208	195.7	198.35	16910	190.51	down	down	correct
RPOWER.NSE	Reliance Power Limited	20190923	2.95	3	2.75	2.8	24912585	2.8	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190923	99.9	106.4	99	105.5	39292	105.5	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190923	19.95	20.8	19.95	20.3	19995	20.3	up	up	correct
RSWM.NSE	RSWM Limited	20190923	123.8	124.05	119.05	119.55	16534	119.55	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20190923	40.8	42.3	40.75	41.15	13594	39.15	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190923	1.6	1.8	1.5	1.55	1310620	1.55	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20190923	227	228.95	220	220.6	5396	217.99	down	up	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20190923	4.4	4.55	4.4	4.4	1457919	4.4
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190923	2.4	2.4	2.3	2.3	1721	2.3	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20190923	99	99.9	96.1	96.65	61487	95.43	down	down	correct
RUPA.NSE	Rupa & Company Limited	20190923	188.85	198.8	188	190.75	69642	186.81	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20190923	25.15	26.1	24.55	25.6	6415267	23.19	up	down	incorrect
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190923	2.2	2.2	2.2	2.2	1550	2.2
SADBHAV.NSE	Sadbhav Engineering Limited	20190923	142.4	147.5	137.65	139.9	324786	139.9	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190923	49.4	49.4	46.1	47.15	14652	47.15	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20190923	579.95	579.95	546.8	567.25	3515	567.25	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190923	51	51	46.95	48.05	5030	32.0333	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20190923	555	642.1	545	642.1	43029	126.74	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20190923	35.55	36.05	34.2	34.9	37078473	32.73	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20190923	53	53	50.55	50.55	23599	50.55	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190923	9.35	9.4	9	9.05	72261	9.05	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20190923	264	265	248	252.15	15125	241.55	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190923	10.7	10.7	10.05	10.4	308217	10.16	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190923	127	127	120.05	123.55	28970	60.49	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20190923	84.5	84.5	75.1	76.6	112	76.21	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190923	3.3	3.3	2.9	2.95	152432	2.95	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190923	127.05	127.95	123.2	125.35	12242	123.99	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190923	2.85	3.1	2.75	2.9	38446	2.9	up	up	correct
SANCO.NSE	Sanco Industries Limited	20190923	20.35	20.65	19.75	19.75	4479	19.75	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20190923	635	635	570.15	607.5	668	598.1294	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190923	259.85	265.15	250	264.25	15074	260.04	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20190923	46	46	43	43.9	15858	42.74	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190923	50.45	57.9	50	56.75	257063	56.75	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190923	88.55	104.4	88.55	96.25	88776	96.25	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190923	109.9	110	106.6	109.2	46495	109.2	down	down	correct
SANOFI.NSE	Sanofi India Limited	20190923	6050	6074.95	5900.1	5998.15	46925	5474.32	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20190923	2.15	2.3	2.1	2.3	2348128	2.3	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190923	157.35	172.45	156.65	170.25	131320	165.16	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20190923	359.7	378.7	350	353.25	16413	347.99	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190923	24.65	24.65	21.4	22.25	147226	22.25	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20190923	592	599.75	585.1	591.15	10983	527.81	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190923	105	105	103.25	103.55	3124	103.55	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190923	6.9	6.9	6.9	6.9	2000	6.9
SATIA.NSE	Satia Industries Limited	20190923	805.6	810	700.1	719.45	2523	71.76	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20190923	275.9	289.7	274.45	280.6	39574	280.6	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20190923	103	105	93.5	99.11	9682	99.11	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20190923	822	822	789	791.7	1590491	789.43	down	down	correct
SBIN.NSE	State Bank of India	20190923	307.55	316	300.4	313.75	54178171	310.88	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20190923	0.55	0.55	0.5	0.5	2032	0.5	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20190923	4170	4294.95	4081	4113.7	38101	4043.77	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20190923	66	66.8	62.2	63.2	138003	63.2	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190923	81.45	87.7	81.45	85.7	113044	85.7	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20190923	36.95	36.95	34.5	36.1	3143673	35.54	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190923	124.95	124.95	118	122.45	17533	61.225	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20190923	380	380	364.95	376.3	5396	374.5622	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20190923	143.6	144.35	141.4	142.1	25493	131.9427	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190923	2.6	2.6	2.6	2.6	1	2.6
SEQUENT.NSE	Sequent Scientific Limited	20190923	86.9	87.7	83.7	84.7	580354	84.51	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190923	205	209.6	201.05	207.15	19106	204.03	up	up	correct
SETCO.NSE	Setco Automotive Limited	20190923	17.45	18.25	17.45	17.95	259673	17.95	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20190923	173.3	189.95	173.3	175.25	83	175.25	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20190923	3365.5	3399.95	3352.35	3366.7	2548	3366.7	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20190923	115.9	126.75	115.9	120.17	1671190	120.17	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190923	287.4	310.94	260	308.56	634890	308.56	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20190923	275	300	265.01	286.71	703741	286.71	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190923	1.6	1.6	1.6	1.6	13952	1.6
SEYAIND.NSE	Seya Industries Limited	20190923	418	427.3	415.85	421.3	14208	421.3	up	up	correct
SFL.NSE	Sheela Foam Limited	20190923	1271.5	1338	1271.5	1316.95	2193	1316.95	up	up	correct
SGL.NSE	STL Global Limited	20190923	7.9	8.45	7.9	8.25	9695	8.25	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20190923	11.75	12.05	11	11.25	3031	11.25	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190923	314.7	319	307.1	310.65	22508	307.18	down	down	correct
SHALBY.NSE	Shalby Limited	20190923	96.85	97.45	91	92.65	36158	91.6	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190923	79	85.45	79	84.45	133097	84.45	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20190923	376.6	387	355.5	360.15	156220	357.8651	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190923	92	98.5	92	97.85	26853	94.1886	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190923	303.7	305.5	290.2	293.5	6470	283.58	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190923	994	994	944	958.05	1783	190.87	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190923	264.9	264.9	253	254.76	222	254.76	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190923	255	255	245	254.65	11127	254.65	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190923	251.6	264.15	251.6	264.15	13224	262.87	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190923	27.8	28.9	25	26.6	107226	26.6	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20190923	35.05	38.1	35.05	38	1474	37.57	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20190923	126.8	134	123.15	127.4	2906	126.63	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20190923	135.45	140.25	134.75	135.4	75865	131.98	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190923	400	423.95	400	421.85	52704	421.85	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20190923	17.75	17.75	16.9	17.3	169188	15.97	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20190923	19385.05	20326	19385.05	19918.3	51273	19784	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190923	109.95	113.1	106.95	112.25	40324	111.3	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20190923	4.45	4.65	4.3	4.65	3211	4.65	up	up	correct
SHRENIK.NSE	Shrenik Limited	20190923	43.9	43.9	42.2	43.65	218952	7.2445	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190923	140.25	145.95	138.2	139.4	21416	132.39	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190923	90.75	90.75	88.65	89.75	10317	89.28	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190923	735.1	792	735	790	212	775.488	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190923	1375.95	1438.3	1339.25	1361.5	62782	1315.33	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190923	13.45	14.1	12.6	12.9	282551	12.9	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190923	2.8	2.9	2.75	2.8	45471	2.8
SICAL.NSE	Sical Logistics Limited	20190923	27.1	28.2	27.05	27.35	43989	27.35	up	up	correct
SIEMENS.NSE	Siemens Limited	20190923	1350	1460.5	1350	1445.05	1148398	1432.1011	up	up	correct
SIGIND.NSE	Signet Industries Limited	20190923	25.5	27.65	24.75	25.3	7509	24.38	down	down	correct
SIL.NSE	Standard Industries Limited	20190923	13.3	13.3	12.85	12.85	278	12.85	down	down	correct
SILINV.NSE	SIL Investments Limited	20190923	158	168.9	152.35	156.65	4398	152.5	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190923	7.55	7.9	7.3	7.65	4315	7.65	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190923	45	49.15	45	45.8	206160	45.8	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20190923	2.3	2.4	2.25	2.25	519571	2.25	down	up	incorrect
SIRCA.NSE	Sirca Paints India Limited	20190923	205	205	184.05	199.8	25580	197.82	down	down	correct
SIS.NSE	SIS Limited	20190923	855	898	845.3	876.2	126830	436.5023	up	up	correct
SITINET.NSE	SITI Networks Limited	20190923	2.1	2.3	2.1	2.3	201910	2.3	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20190923	275	275	260.5	269.25	25252	256.62	down	down	correct
SJVN.NSE	SJVN Limited	20190923	26.4	26.6	25.6	26	2583676	21.91	down	down	correct
SKFINDIA.NSE	SKF India Limited	20190923	2138.6	2232.3	2079.4	2169.4	23646	1998.06	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20190923	5.55	5.9	5.4	5.65	55072	5.65	up	down	incorrect
SKIPPER.NSE	Skipper Limited	20190923	55.5	57.85	52.25	55.5	47015	55.33
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190923	42.85	44	41.4	42.35	21548	41.39	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190923	78.3	82	78.25	80.3	2250	80.3	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20190923	574.05	594	572.5	578.7	22073	578.7	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190923	402	421.9	393.3	396	19081	395.19	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190923	47.7	47.75	44	44.3	58104	43.8	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190923	29.45	30.1	29.45	29.9	194529	29.9	up	up	correct
SOBHA.NSE	Sobha Limited	20190923	511	545	506	538.9	498942	519.65	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190923	428.35	436	414	416.25	17940	412.66	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20190923	1110.1	1141	1076.25	1134.75	15120	1124.49	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190923	211	214.85	204	207.9	93004	203.3535	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190923	3.65	3.9	3.65	3.9	2670	3.9	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190923	13.5	14.95	13.15	13.9	6927	13.9	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20190923	318	325	310.3	322.6	135303	293.16	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190923	126.4	126.4	126.4	126.4	2760	126.4
SOTL.NSE	Savita Oil Technologies Limited	20190923	940	965	928.4	936.85	936	902.47	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190923	11.7	12.25	11.6	12.15	8562423	12.15	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190923	15	15.45	14.2	15.45	5003	15.08	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20190923	190	192	182.05	189.5	8579	188.11	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20190923	868.1	940	866.95	903.3	27438	903.3	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190923	157.7	161.85	148.5	150.9	652865	150.9	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20190923	0.95	0.95	0.95	0.95	1834	0.95
SPECIALITY.NSE	Speciality Restaurants Limited	20190923	71	75.8	70	72.05	58331	72.05	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20190923	79.15	82.6	77.45	79.8	172964	79.8	up	down	incorrect
SPENTEX.NSE	CLC Industries Limited	20190923	0.5	0.5	0.4	0.5	37899	0.5
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190923	20.75	21.7	20.75	21.45	97108	21.45	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20190923	127	129.4	126.2	127	888713	127
SPLIL.NSE	SPL Industries Limited	20190923	35.65	37.4	32.8	35.25	26459	35.25	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20190923	12.55	13.4	12.55	12.8	15880	12.8	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190923	4.55	4.55	4.55	4.55	222011	4.55
SPYL.NSE	Shekhawati Poly	20190923	0.2	0.3	0.2	0.25	194550	0.25	up	up	correct
SREEL.NSE	Sreeleathers Limited	20190923	188.65	190	182	183.15	6278	183.15	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190923	11.1	11.35	10	10.5	1284356	10.5	down	down	correct
SRF.NSE	SRF Limited	20190923	2933.4	3003	2863.65	2949.15	578983	585.2	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190923	111	124.4	110.5	114.1	3872	111.73	up	down	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190923	191.25	196.2	186.3	192.4	43470	181.32	up	down	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190923	1146	1199.65	1140.85	1167.3	1536390	1138.94	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20190923	789.7	789.7	777	780.7	4264	389.91	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20190923	0.8	0.8	0.7	0.8	209257	0.8
STAR.NSE	Strides Pharma Science Limited	20190923	364.8	366	352.1	357.95	665185	355.1	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20190923	96	99	93.75	97.5	314764	96.3914	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20190923	141.25	142.6	136.55	139.05	146542	133.29	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190923	93	95.3	90.5	91.5	323282	91.5	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20190923	35.95	36	35.95	35.95	1200	30.94
STEELXIND.NSE	Steel Exchange India Limited	20190923	11.3	11.7	10.7	10.85	23396	10.85	down	down	correct
STEL.NSE	STEL Holdings Limited	20190923	74.3	78	74.3	76.4	5136	76.4	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20190923	169	169	160.2	162	11700	161.18	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20190923	171.1	180	171.1	176.4	2796431	171.48	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20190923	6.4	6.4	6.4	6.4	100	6.4
SUBROS.NSE	Subros Limited	20190923	235.95	248.55	234	243.35	142785	242.04	up	down	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190923	335	353	335	349.45	127296	346.23	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190923	2.7	2.8	2.55	2.6	71609	2.6	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20190923	17.5	19.7	17.5	18.25	56056	18.25	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20190923	524	524	492.1	498.25	2880	498.25	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20190923	1995.45	2060	1962	1966.6	2811	1912.8556	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190923	1.45	1.45	1.35	1.4	79480	1.4	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20190923	1605	1605	1554.25	1599.85	42250	1568.86	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190923	80	82	76.3	79.05	15888	76.68	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190923	295	295.95	270.2	275	1841	275	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190923	457	475	453.75	464.05	76648	456.15	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190923	31.15	32.9	31.15	31.85	89942	31.85	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190923	418	424.3	405.4	409.45	7342291	401.17	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20190923	431.3	458.9	425.5	454.55	208739	450.65	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20190923	462	522.4	462	499.3	5051341	458.67	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20190923	83	86	82	85.3	15035	84.08	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190923	3.8	4.2	3.8	3.95	31505	3.95	up	down	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20190923	178.35	180	174	176.75	13401	166.95	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190923	176.15	187	176.15	179.2	5725	176.31	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190923	1145.5	1215	1145.5	1181	73994	1151.19	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20190923	6.4	6.4	6.1	6.15	19474	6.15	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20190923	4.1	4.1	3.65	3.65	5055	3.65	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190923	20.5	21.9	20.2	21.35	2586	21.35	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190923	181.3	191.4	180.05	184.8	125779	181	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190923	31.85	31.85	29.3	29.5	10240	29.02	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20190923	18.45	18.45	18.35	18.35	40000	18.09	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20190923	282	290	278	284.45	264400	284.45	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20190923	3.15	3.4	3.1	3.1	15627018	3.1	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20190923	99.95	104.3	99	100.55	99567	100.39	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190923	1269	1269	1175.25	1212.2	4455	1187.92	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190923	128.9	130	125	125.6	8670	122.16	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20190923	621.95	664.85	606.3	636.35	564385	615.6893	up	up	correct
SYMPHONY.NSE	Symphony Limited	20190923	1311	1333.85	1280	1303.45	20641	1274.86	down	down	correct
SYNGENE.NSE	Syngene International Limited	20190923	318	323.1	305.15	319.05	255131	319.05	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190923	53.9	55	51.65	51.65	1300	51.65	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190923	177	194.45	168	194.45	785503	194.45	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20190923	115.45	116.95	110	110.15	269149	110.15	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190923	120.85	123.9	115.2	118.7	13617	117.34	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20190923	54	56.3	53.95	54.95	104083	54.69	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20190923	1.65	1.7	1.6	1.6	111	1.6	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20190923	5.55	5.8	5.3	5.3	6455	5.3	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20190923	23.95	25.3	23.9	25.1	271	25.1	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190923	9400	9490	9100	9291	1817	9288.44	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20190923	599.95	612.7	591.8	606	1445505	254.39	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190923	81.65	84.8	81	82.3	804949	80.19	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20190923	338.15	338.15	338.15	338.15	4943	333.04
TATACONSUM.NSE	Tata Consumer Products Limited	20190923	266	277	265.2	273.65	9811055	270.09	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190923	651	657.85	631	649.2	727766	633.61	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190923	815	840	805.15	826.15	17786	790.57	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190923	567.9	583	561.1	564.7	21761	560.44	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20190923	135	138.4	126.5	127.9	51032391	127.9	down	up	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20190923	61.8	64.15	58.6	59.3	7968968	59.3	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190923	67.75	68.85	65.65	67.2	13710399	64.3	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20190923	377.6	388.85	369	377.35	16393164	359.8	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190923	23.6	24.25	23.15	23.4	882969	23.4	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190923	412.95	419	412	413.8	44931	411.92	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190923	46.4	47	43.05	43.65	123931	40.21	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20190923	270.2	289	270.2	286.6	375297	281.8	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190923	366	379.95	335	343.55	209	343.55	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20190923	649.95	685	629	678.75	27189	671.77	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20190923	10.05	10.75	10.05	10.6	7579	10.6	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190923	704.8	756.95	704.8	732.5	40642	732.5	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190923	303.95	310	297	301.85	4765	293.84	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20190923	2099	2099	1975	2015.8	6323401	1918.26	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20190923	150.35	158	147.65	150.1	21661	146.64	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190923	2820	2925	2815.05	2893.1	5575	2893.1	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20190923	4.05	4.45	4.05	4.45	69	4.45	up	down	incorrect
TECHM.NSE	Tech Mahindra Limited	20190923	703	704.95	675.1	682.8	2256769	640.78	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190923	266.1	270.25	261.5	267.2	10046	256.87	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20190923	83.5	83.8	77.3	80.95	100196	80.95	down	down	correct
TERASOFT.NSE	Tera Software Limited	20190923	27.25	27.7	26.55	26.9	14507	26.9	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190923	46.95	49.15	46.95	48.9	23563	48.49	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190923	17.6	17.9	17.15	17.3	28586	17.3	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190923	52.3	52.8	49.05	49.4	243496	49.07	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190923	83.25	83.5	80.5	82.45	206368	81.49	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20190923	4.45	4.45	4.05	4.05	4280	4.05	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190923	4.6	4.7	4.35	4.7	5083	4.7	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190923	326	352	326	335.65	15137	325.07	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190923	139.5	139.5	120.3	123.8	1556	123.8	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20190923	200	203.5	188	203.5	2249	201.54	up	up	correct
THERMAX.NSE	Thermax Limited	20190923	1123.95	1181.25	1103.1	1111.65	511753	1094.98	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190923	54.87	56.94	51.56	55.41	4583235	55.41	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20190923	6.65	6.65	6.65	6.65	100	6.65
THYROCARE.NSE	Thyrocare Technologies Limited	20190923	531.85	535	499.9	515.2	89324	499.85	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20190923	12.6	13	12.55	12.8	19872	12.8	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190923	4480	4588	4401	4448.9	2271	2132.13	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190923	395	419.35	389.95	412	5337	412	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20190923	355	374.3	346.1	365.8	180822	362.07	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190923	10.15	10.85	10.15	10.45	336	10.45	up	down	incorrect
TIL.NSE	TIL Limited	20190923	206	222.95	206	215.7	2249	215.7	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20190923	35.7	35.7	30.6	31.85	348	31.85	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20190923	64.9	68	64.5	66.15	495879	63.94	up	up	correct
TIMKEN.NSE	Timken India Limited	20190923	774	774	750	761.85	113798	724.11	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190923	124.7	126.15	123.1	123.75	423611	121.87	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190923	70	74.35	69	71.8	4721	71.3	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190923	74.95	77.35	74.05	75.05	420471	74.01	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20190923	8.72	8.72	8.72	8.72	28000	3.11
TITAN.NSE	Titan Company Limited	20190923	1275.2	1345	1275	1311.8	5902008	1303.72	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190923	12.95	13	11.85	12.25	8972	12.25	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190923	37.85	37.85	36.25	36.5	91486	34.37	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190923	196.5	199.5	194	194.95	147045	181.29	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190923	50	53.6	49.05	53.05	5286	53.05	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190923	1720	1775	1691.1	1713	306828	1678.24	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20190923	282.2	287.9	277.3	283.9	1334231	265.85	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190923	117	135.95	113.5	135.95	10676	65.26	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190923	6.2	6.45	5.85	6.1	12107	6.1	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190923	15.7	16.9	15.7	16.7	2730	16.7	up	up	correct
TRENT.NSE	Trent Limited	20190923	502.7	510	481.5	508	345769	506.81	up	up	correct
TRF.NSE	TRF Limited	20190923	104.95	113.65	104.5	110.85	70793	110.85	up	up	correct
TRIDENT.NSE	Trident Limited	20190923	61.5	63.5	61.5	62.45	493332	5.79	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190923	54.85	56.4	53.25	53.95	48426	53.677	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190923	8.35	8.7	8	8.25	133554	8.22	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190923	93	110.6	93	106.3	491032	104.61	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190923	61	62.25	60	60.25	438865	58.45	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190923	485	514.75	485	493.3	2717	486.03	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20190923	6180	6557	6124	6263.9	11556	619.97	up	up	correct
TTL.NSE	T.T. Limited	20190923	40.5	42.45	37.25	40.55	20878	40.09	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190923	3.3	3.35	3.2	3.2	324672	3.2	down	up	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20190923	24.45	25.5	23.7	25.15	4941237	25.15	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20190923	158.5	164	152	154.15	65631	150.6144	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190923	433	444	415	431.5	2631802	425.5022	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190923	1823.2	2046.8	1823.2	2011.95	64388	1947.09	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20190923	303.4	318.6	300	315.85	202766	292.17	up	up	correct
TVVISION.NSE	TV Vision Limited	20190923	1.4	1.45	1.4	1.4	1220	1.4
TWL.NSE	Titagarh Wagons Limited	20190923	46	47.9	44.75	45.6	912947	45.6	down	down	correct
UBL.NSE	United Breweries Limited	20190923	1305	1396	1305	1381.75	902376	1377.73	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190923	142.6	143.8	137	138.65	30554	136.74	down	up	incorrect
UCOBANK.NSE	UCO Bank	20190923	14.85	15.3	14.85	14.9	374172	14.9	up	up	correct
UFLEX.NSE	Uflex Limited	20190923	231.5	237.35	226	228.1	88854	225.55	down	down	correct
UFO.NSE	UFO Moviez India Limited	20190923	152.4	156	150.05	152.35	73606	129.9785	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190923	12.95	13.7	12.3	12.85	39924	12.67	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20190923	4	4.25	3.8	4.1	299795	4.1	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190923	320	320.5	312.2	314.7	2013034	313.6889	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190923	4360	4447.85	4319.9	4391.1	975156	4356.03	up	down	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20190923	42.65	45.5	42.6	44.45	28581	43.66	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20190923	1.05	1.1	1.05	1.1	1362	1.1	up	down	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190923	196	198.8	188.15	194.45	49490	189.06	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190923	73.35	73.85	72.15	73.85	9806	72	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20190923	60.55	61.95	57.8	61.05	12395820	61.05	up	up	correct
UNITECH.NSE	Unitech Limited	20190923	0.7	0.7	0.65	0.65	3537334	0.65	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190923	275	275	262.5	266.2	293	261.52	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20190923	178	189.9	176.1	184.5	61174	180.56	up	down	incorrect
UPL.NSE	UPL Limited	20190923	568.95	596.4	564.6	580.85	3697264	567.01	up	up	correct
URJA.NSE	Urja Global Limited	20190923	1.8	1.8	1.75	1.75	3232467	1.75	down	down	correct
USHAMART.NSE	Usha Martin Limited	20190923	26.6	26.75	25.75	25.95	673918	25.95	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20190923	279	286.5	266.27	277.2	3896	277.2	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190923	1201.24	1236	1201.24	1230.95	2578	1230.95	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20190923	395.7	410.99	393	409	1428	409	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20190923	308	308	303	303	20	303	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190923	7.8	8.1	7.6	7.7	74381	7.7	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190923	106.2	109.5	105.3	106.05	160634	106.05	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20190923	129.8	152	129.8	152	340187	152	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20190923	827.35	859.95	785	799.3	34784	799.3	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190923	869.9	869.9	851	859.95	8167	162.67	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20190923	45	45	45	45	1600	45
VAKRANGEE.NSE	Vakrangee Limited	20190923	31	31.45	30.05	30.5	3374212	30.13	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190923	37.35	37.9	36.35	37.45	3826	24.51	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190923	3.05	3.15	2.9	2.95	1559	2.95	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20190923	492.4	507.05	470	487.9	26468	484.2131	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190923	13.25	13.6	12.25	13.3	294656	13.3	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20190923	7	7.3	6.8	6.9	7750	6.9	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20190923	611.1	639.95	607.25	634.05	343111	419.94	up	up	correct
VEDL.NSE	Vedanta Limited	20190923	164	165.05	155.2	157.9	14441035	125.44	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20190923	1718.7	1785	1687	1774.4	354151	1764.68	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20190923	22.85	27.4	22.85	23.85	51867	23.85	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20190923	170	171	170	171	2400	85.4486	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20190923	981	1148.7	972	1100.35	11647	1073.75	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190923	57	62.05	55.65	60.65	65664	60.05	up	up	correct
VGUARD.NSE	V	20190923	226.05	229.35	220.9	221.7	594231	219.67	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20190923	1552	1633.9	1552	1570.35	323	1567.91	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20190923	1.3	1.35	1.3	1.3	20147	1.3
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190923	61.3	66.9	61.25	66	74101	64.8	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20190923	0.45	0.5	0.45	0.5	169002	0.5	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20190923	4	4.15	4	4.1	207392	4.1	up	up	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20190923	3.35	3.35	3.35	3.35	20289	3.3195
VIKASWSP.NSE	Vikas WSP Limited	20190923	10.9	10.9	10.3	10.7	71546	10.7	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20190923	107.65	108	102.05	106.7	31878	105.86	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20190923	2278	2335	2241.9	2271.15	43933	1124.77	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190923	1069.95	1122.7	1034.6	1079.65	9254	1055.81	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190923	68	69.45	67	67.4	21546	64.4	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20190923	11.85	11.9	11.25	11.35	158518	11.35	down	down	correct
VIPIND.NSE	VIP Industries Limited	20190923	465	505.95	464	490.9	1239936	487.3778	up	up	correct
VIPULLTD.NSE	Vipul Limited	20190923	32.5	35	31.5	33.6	141135	33.6	up	down	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20190923	303.05	341	299.75	328.7	270383	295.68	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20190923	4.95	5.35	4.6	5	10974	5	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190923	0.05	0.1	0.05	0.05	964509	0.05
VISHAL.NSE	Vishal Fabrics Limited	20190923	345	345	345	345	57970	227.03
VISHNU.NSE	Vishnu Chemicals Limited	20190923	127.8	128	122	123.4	8228	122.59	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190923	0.2	0.25	0.2	0.2	150134	0.2
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190923	17.6	18.8	17.6	17.75	91083	17.75	up	down	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20190923	52.5	58.8	52.25	56.6	74829	53.44	up	down	incorrect
VMART.NSE	V	20190923	2250	2250	2119.05	2218.15	78955	2218.15	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20190923	1220.9	1249.2	1204.4	1241.3	14387	1185.57	up	up	correct
VOLTAS.NSE	Voltas Limited	20190923	681	705	665	670.65	2238926	662.92	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20190923	269.25	282.9	264.1	278.6	252307	267.47	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20190923	77.9	78	75.5	76.7	4115	76.24	down	down	correct
VSTIND.NSE	VST Industries Limited	20190923	3655	3750	3605.95	3725.1	6342	3498.95	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190923	1165	1230	1145.8	1202.4	5217	1167.73	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20190923	934.6	950.3	927.15	937.05	11256	912.66	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20190923	279.45	287	275	282.35	107391	282.35	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20190923	6122	6399	6100.05	6338.85	31943	6309.27	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190923	67.7	72.05	66.4	71.8	445414	71.8	up	up	correct
WANBURY.NSE	Wanbury Limited	20190923	11.6	12.35	11.55	11.75	2320	11.75	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20190923	122.45	124.7	120	121.35	48940	120.32	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20190923	22	22.2	20.7	21.2	35370	21.2	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20190923	27.25	29.8	25.8	26.15	5366	14.8	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20190923	134.9	139	133.4	137.75	639264	126.04	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20190923	101	102.5	99.5	100.95	252056	96.45	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190923	146.1	160	146.1	159.7	1054	159.7	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20190923	53	57.5	53	56.95	1438731	54.85	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20190923	2342.05	2550	2300	2531.25	875	2488.83	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20190923	324.9	331.9	307.7	320.8	95875	320.8	down	down	correct
WHEELS.NSE	Wheels India Limited	20190923	612	698.7	580	623.9	6066	616.04	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20190923	1839.85	1900	1829.9	1853.5	320311	1849.23	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190923	17.6	17.6	16.85	17.25	2644	17.25	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190923	23.75	23.95	22.05	23.7	23093	22.9	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20190923	88	88	88	88	1	86.88
WIPRO.NSE	Wipro Limited	20190923	247.7	248	236.5	239.35	6776981	237.8529	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190923	306.6	313.9	297	303.35	1047948	303.35	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20190923	284	295	277	291.6	24332	289.0042	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20190923	52.45	53	52.45	53	4500	48.5	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20190923	0.6	0.6	0.6	0.6	1446	0.6
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190923	265.9	270.1	261.35	264.55	138301	255.72	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20190923	54.95	56	54.1	55	22626	55	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190923	66.45	74.8	65	67.65	6704	67.65	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20190923	28.1	29.5	26.4	28	3256	28	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190923	124.05	124.05	124.05	124.05	7064	124.05
YESBANK.NSE	Yes Bank Limited	20190923	57	57.5	52.9	55.45	221169297	55.45	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190923	310	312	267.15	271.6	29747305	267.33	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20190923	22.9	23.1	22.35	22.45	117035	22.45	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190923	10.85	11.1	10.35	10.75	5711619	10.75	down	up	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20190923	40.1	46.6	39.2	46.6	990	46.6	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190923	215.95	216.9	210	210.75	60911	203.67	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20190923	67.5	72	64.2	70.15	105372	69.68	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190923	214	216.55	208.65	215.45	7753	215.45	up	down	incorrect
ZODJRDMKJ.NSE	Zodiac	20190923	33.05	34.65	33.05	34.5	911	34.5	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20190923	199	199	193	194.25	22968	192.43	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20190923	99	99.7	95	95.85	36557	95.85	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190923	68.05	68.05	66.25	66.5	30463	62.78	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190923	1688.85	1728.75	1653	1708.1	23930	1697.69	up	up	correct