CollectAI

close-nse_india_stocks

2019/09/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190926	37.8	40.5	37.6	40	108719	38.9588	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190926	12.6	12.6	12.6	12.6	1	12.6
3MINDIA.NSE	3M India Limited	20190926	20184	20495	19950	20061.9	1613	20061.9	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20190926	5.7	5.7	5.7	5.7	600	5.7
5PAISA.NSE	5paisa Capital Limited	20190926	172.65	172.65	172.65	172.65	1822	172.65
63MOONS.NSE	63 MOONS TECHNOLOG	20190926	129.9	136	126	127.65	178834	122.15	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190926	10.7	10.75	10.3	10.6	205903	10.6	down	up	incorrect
AARON.NSE	Aaron Industries Limited	20190926	49	49	49	49	3300	25.32
AARTIDRUGS.NSE	Aarti Drugs Limited	20190926	465.1	471.4	465	467.25	95356	114.94	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20190926	1629.85	1649.95	1596.05	1602.9	341108	397.76	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190926	16.35	17	16	16.2	2809	16.2	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20190926	32.5	32.55	31	32.55	8000	30.75	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20190926	1590.8	1618.3	1561.2	1590.25	73423	1590.25	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20190926	31.65	31.65	28.65	29.05	59985	29.05	down	down	correct
ABB.NSE	ABB India Limited	20190926	1540.55	1583.9	1405	1459.9	620796	1290.79	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20190926	10673.15	10998	10672.5	10922.7	7417	10735.15	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190926	92.55	93.2	89.8	90.35	1575553	90.35	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190926	211.75	219	206.4	208	621786	208	down	down	correct
ACC.NSE	ACC Limited	20190926	1640.85	1654.5	1620.95	1646.05	646910	1590.209	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20190926	847.25	853	842.7	845.7	2613	783.74	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20190926	75.65	77.3	74.1	75.2	294782	74.1	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20190926	148.45	155.4	146.65	152.7	7013490	152.7	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190926	52.6	60.45	52.1	59.15	6024700	59.15	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190926	412.2	420.6	412	419.15	8639414	411.68	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190926	68.4	68.95	67.15	68.25	13262226	68.25	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20190926	235.1	240.8	231.5	233	140871	233	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20190926	280	287.5	280	281.75	22962	278.06	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20190926	311	323.1	311	319.05	3512	312.4106	up	down	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20190926	7.6	7.95	7.25	7.25	8714	7.25	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20190926	14.6	14.8	14	14.2	57911	13.77	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190926	57.55	59	55.3	56.65	7325	55.5802	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190926	163	170.7	162.5	167.55	815025	166.56	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20190926	180.25	184.4	177	177.65	113095	174.76	down	down	correct
AFFLE.NSE	Affle (India) Limited	20190926	1108	1190	1090.05	1174.35	220749	234.87	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190926	119	119	112.45	114.85	14493	112.4	down	down	correct
AGCNET.NSE	AGC Networks Limited	20190926	112.8	121	112.8	120	583	120	up	down	incorrect
AGRITECH.NSE	Agri	20190926	51.25	52.95	47.2	48.15	16096	48.15	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20190926	96.85	99	94.05	98.6	102284	98.6	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190926	193.95	194.75	170	180.55	7616	180.55	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190926	300	300	280.3	287.45	23928	287.45	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190926	320	395	310	363.4	7510	363.4	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20190926	1735	1826.95	1725.65	1799.85	20270	1762.57	up	up	correct
AIRAN.NSE	Airan Limited	20190926	14.45	14.45	14.25	14.35	6041	14.35	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20190926	1025.35	1036.55	1023.8	1029.9	62597	1005.48	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190926	140.7	142	136.85	140.15	41705	137.35	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20190926	237	242.45	227.55	231.45	3319	224.55	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190926	8.55	8.95	8.55	8.6	146029	8.6	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20190926	1930	2075	1879.5	1987.55	54127	1929.74	up	up	correct
ALANKIT.NSE	Alankit Limited	20190926	22.75	22.75	21.95	22.3	105778	21.78	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20190926	367	382	360.1	379.8	4246	368.54	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20190926	51.2	52.5	50.5	51.7	119798	51.22	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20190926	394.05	400	390.25	391.45	583	388.9219	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20190926	50.15	52.75	48.1	48.6	75802	47.08	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20190926	1900	1944.9	1871	1917.6	46137	1880.58	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190926	832.05	880	825	873.55	17715	344.58	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20190926	107.9	111	107.15	109.5	365676	103.1109	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20190926	306.95	306.95	286.05	300.65	2837	264.29	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190926	10.55	10.55	10.05	10.5	1358	10.5	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20190926	1.75	1.75	1.75	1.75	384875	1.75
ALPA.NSE	Alpa Laboratories Limited	20190926	16.45	16.5	15.75	16	7882	16	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190926	231.95	235	230.35	232.5	6477	215.87	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20190926	0.35	0.45	0.35	0.45	11817	0.45	up	up	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190926	721	743.4	712.35	737.2	601384	709.2	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20190926	891	906.9	855	874.75	32765	872.1276	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190926	938	946.95	925	931.05	1822	891.05	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20190926	210.35	213.8	207.6	210.5	3991305	192.6472	up	up	correct
AMDIND.NSE	AMD Industries Limited	20190926	16.35	16.95	16.35	16.55	2416	16.55	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190926	16.85	18.65	16.85	17.45	4373	17.16	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190926	334.4	352.5	328	345.3	94589	341.23	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20190926	35.5	35.75	34.65	35.25	233818	35.08	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190926	2.85	2.85	2.85	2.85	43924	2.85
ANDHRAPAP.NSE	Andhra Paper Limited	20190926	450.9	450.9	423.5	425.55	24622	417.34	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190926	307.95	314	300	300.9	27490	266.42	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20190926	7.9	7.95	7.55	7.85	4645	7.85	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190926	0.45	0.5	0.45	0.45	1483	0.45
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190926	5	5.35	4.95	5.15	47002	5.15	up	down	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20190926	5.35	5.75	5	5.4	41487	5.4	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190926	0.7	0.75	0.7	0.75	22458	0.75	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20190926	435	481	430	442.45	79960	434.08	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20190926	576.75	579.95	566.35	568.8	2758	546.97	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20190926	149.45	152.35	147	147.15	2053	141.04	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20190926	210	213.7	204	207	94946	199.43	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20190926	249.3	254.4	245	247.55	59983	243.27	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190926	1439.7	1439.7	1350.5	1357.55	80654	135.76	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190926	520	528	517.05	524.5	8399	514.22	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20190926	84.5	86.8	81.3	81.8	25966	81.29	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190926	1435	1444	1418.9	1429.2	450521	1423.42	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20190926	184.95	188.65	183.7	184.4	2459090	177.87	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190926	862.6	862.6	837.25	850.55	561	846.16	down	down	correct
APTECHT.NSE	Aptech Limited	20190926	149.1	162.8	149.1	160.55	667176	150.87	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190926	31.2	33.9	26.25	29.4	183136	29.4	down	down	correct
ARCHIES.NSE	Archies Limited	20190926	20	20.95	19.8	20.3	37855	20.3	up	up	correct
ARIES.NSE	Aries Agro Limited	20190926	66.15	66.6	62.75	64.25	25838	63.07	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190926	19.6	19.6	18	19.4	10	19.4	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190926	40.05	43.9	39.9	39.9	753	39.9	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190926	514.05	539	510	534.8	9944	534.8	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190926	43.8	43.8	41.7	42.25	4052	42.25	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190926	60.9	60.9	58.25	58.25	2079	58.25	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20190926	22.1	22.1	21	21.95	14995	21.95	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190926	25.6	26.5	25.35	25.35	11690	25.35	down	down	correct
ARVIND.NSE	Arvind Limited	20190926	51.25	55.3	46.05	49.1	6488288	49.1	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190926	453.05	470.5	448	449.85	69100	342.3138	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190926	87.1	90.2	86	87.6	6267	87.6	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190926	193.8	193.8	189.7	190.05	14584	188.48	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190926	133.1	136.95	131.75	133.75	4238	129.38	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190926	36.3	38.05	36.25	37.5	3313	37.5	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190926	27.05	27.05	26	26.55	30155	26.44	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20190926	107.95	108.9	104.1	105.65	35541	104.61	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20190926	9.1	9.2	8.9	8.95	19959	8.95	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190926	105	108.4	104	105.9	1228408	105.9	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190926	71	74.1	70.05	73.5	44995349	72.57	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190926	103.25	111	103.25	108.45	3110	108.45	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20190926	1761.8	1780	1751.9	1770.95	1674004	1745.65	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20190926	243	243	239.15	241.75	83747	240.51	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190926	135.6	144.5	112.6	127.45	9583	122.24	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20190926	387.95	416	385	408.1	12292	407	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190926	125.7	125.7	120.7	121.45	42339	121.45	down	down	correct
ASTRAL.NSE	Astral Limited	20190926	1183	1198.8	1152	1157.8	190876	866.04	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190926	80.7	82	80.35	81.1	40389	79.72	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190926	2179.7	2322.4	2174	2246.05	58522	2243.27	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190926	113.4	114.15	110	111	568169	111	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20190926	503.9	506.05	497.05	500	2135	496.32	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20190926	132.4	137.3	130.2	132.7	1027867	132.28	up	up	correct
ATLANTA.NSE	Atlanta Limited	20190926	9.05	9.6	8.95	9.15	25789	9.15	up	up	correct
ATUL.NSE	Atul Ltd	20190926	4009.95	4010	3900	3916.35	6079	3882.02	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20190926	232	232	228	229.4	3752	227.8559	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20190926	641	658	641	654.25	322340	654.25	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20190926	107.3	111.9	104.45	109.15	66866	109.15	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190926	606.6	616.5	604	610.75	1829164	601.53	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190926	30.75	30.85	29.05	30.85	253	30.5927	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20190926	938.05	998	938.05	991.8	26670	974.99	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20190926	39.15	39.9	38.55	38.7	4700	38.7	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190926	24.45	25.35	23.5	24.2	3464	24.2	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190926	285	293	278	290.05	137351	281.3	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190926	383	389.2	371.1	383.15	439524	374.88	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20190926	23.7	24	22.8	23.25	36086	22.66	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20190926	686.6	719.65	686.55	699.9	15007372	699.9	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190926	79.6	82	78.7	81.2	180337	81.2	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20190926	3339	3340	3280	3306.9	297	33.069	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190926	1194.06	1194.06	1182.37	1182.37	9	1182.37	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190926	33.25	34.45	32	32.95	4834	32.95	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190926	1.65	1.7	1.65	1.65	164872	1.65
BAJAJ.NSE	AUTO	20190926	2942	2993	2935	2970.3	647497	2747.63	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190926	248.4	253.9	246	250.1	38714	238.24	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190926	402	415	399.2	403.6	134391	403.6	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190926	8300	8498.8	8295	8464.6	581577	8457.8	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190926	7.1	7.1	6.85	6.9	1169132	6.9	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190926	3501.1	3553	3453	3481.95	20827	3343.19	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190926	3955	4015	3945.1	4000.8	2388165	3985.19	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190926	55.95	59.9	55.2	55.9	112056	55.29	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20190926	322.25	361.7	321	349.05	268220	345.05	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190926	93.1	94	93.1	94	189	94	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190926	29.3	31.15	29.3	31	10741	14.5663	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190926	773.75	789.85	771.2	786.6	607333	764.07	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20190926	0.55	0.6	0.5	0.55	1737255	0.55
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190926	168	173.95	167	171.35	86678	102.42	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20190926	40.05	41.5	39.25	40.85	8381	40.47	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190926	172	173	167	168.6	2170545	163.1221	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190926	1259.95	1275	1210	1220.25	59	1204.45	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190926	103.55	106.85	103.05	104	56766	82.73	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190926	489.15	514.8	489	503.8	748314	502.1	up	up	correct
BANG.NSE	Bang Overseas Limited	20190926	29.5	29.55	26.75	28.45	103864	28.45	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20190926	93.95	97.75	93.75	95.75	29876161	95.75	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20190926	3029	3138	3017.39	3065.7	11483	3065.7	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20190926	66.3	69.15	66.25	67.8	8909032	67.8	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190926	75	79	72.25	77.05	15536	75.51	up	down	incorrect
BARTRONICS.NSE	Bartronics India Limited	20190926	2.1	2.2	2.1	2.2	3740	2.2	up	up	correct
BASF.NSE	BASF India Limited	20190926	1031	1045.45	1011	1024.2	29066	1020.04	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190926	137.55	143.85	137.5	139.2	85	69.6	up	up	correct
BATAINDIA.NSE	Bata India Limited	20190926	1713	1727.25	1688	1720.5	663147	1711.1	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20190926	3362	3401.1	3335	3390.2	7507	3224.57	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20190926	955.35	982.9	955.35	972.5	8137	953.17	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190926	1230	1262	1215.6	1234.1	147917	1231.65	up	up	correct
BCG.NSE	Brightcom Group Limited	20190926	3.4	3.6	3.3	3.5	515408	2.77	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20190926	9.85	9.95	9.65	9.95	375495	9.95	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20190926	312.85	324.8	311.35	313.9	497348	298.32	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20190926	11	11	10.8	11	1354	10.79
BEDMUTHA.NSE	Bedmutha Industries Limited	20190926	12.6	12.6	12.1	12.1	1575	12.1	down	down	correct
BEL.NSE	Bharat Electronics Limited	20190926	108.75	111.8	107.3	111	8007146	104.89	up	up	correct
BEML.NSE	BEML Limited	20190926	909	992	909	969.8	2071894	953.85	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20190926	63.5	65.4	62	62.5	364446	61.32	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190926	424.1	440	422.95	434.1	3401833	430.94	up	down	incorrect
BFINVEST.NSE	BF Investment Limited	20190926	280.7	301.5	280.7	290.4	250798	290.4	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20190926	182.9	199	182.9	192.85	2384190	192.85	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190926	1.55	1.55	1.5	1.5	11226	1.5	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20190926	36.2	37.45	36.2	36.55	40107	36.55	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20190926	119.35	121.45	115.3	116.45	18383	112.48	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20190926	20.1	20.7	19.7	20.05	5149	20.05	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190926	20.55	22	20.55	21.15	1615	21.15	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190926	1.2	1.3	1.2	1.25	55502	1.24	up	down	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20190926	444.45	459.6	443.85	450.35	1354520	444.87	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20190926	71.6	74.2	70.2	72.05	7513	72.05	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20190926	6025	6119.95	5939.1	6024.45	2698	6022.78	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190926	29.3	29.8	28.9	29.6	11210	29.6	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20190926	341.05	347.05	340.45	344.05	4867361	342.82	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190926	50.1	52.65	49.9	51.7	22561537	51.7	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190926	24.1	25.8	24.1	25.8	228	5.12	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20190926	198	204.9	187.45	188.2	2130	188.2	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190926	11.2	11.55	10.75	11.05	21539	11.05	down	down	correct
BIOCON.NSE	Biocon Limited	20190926	218.2	220.05	214.5	216.15	3937051	216.15	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190926	5.1	5.1	4.7	4.8	1580	4.8	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20190926	55.25	58.5	55.25	56.15	63000	55.49	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190926	588.85	613	586.05	606.4	40597	594.39	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190926	39.55	40.9	38.6	39	106671	39	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20190926	1	1.05	0.95	0.95	14086	0.95	down	down	correct
BLBLIMITED.NSE	BLB Limited	20190926	3.1	3.2	3.1	3.15	958	3.15	up	down	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190926	105.3	105.35	100.55	102.25	324612	101.46	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190926	10.45	10.7	10.15	10.25	16885	10.25	down	down	correct
BLS.NSE	BLS International Services Limited	20190926	80.05	84.65	80	81.65	68318	81.01	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20190926	2326.85	2339.3	2245	2320.5	8063	2314.51	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20190926	775	814.75	768.05	795.15	110010	778.98	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20190926	84.75	85.95	83.25	84	120601	82.56	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190926	86.2	89.2	86.2	86.95	1854522	86.4881	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20190926	178.25	185	178	179.3	123992	179.3	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20190926	14090	14518	14012.85	14138.45	21859	13920.13	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190926	465.2	482.05	463.3	480.05	20669540	397.05	up	up	correct
BPL.NSE	BPL Limited	20190926	22	23.05	21.65	22.1	559895	22.1	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190926	5.85	5.85	5.5	5.5	9716	5.5	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20190926	192.3	199	192.3	198.15	157621	196.16	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20190926	3058	3105	3050	3092.8	514054	2993.8061	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20190926	69	74	68	72.55	6545	71.963	up	down	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20190926	36.65	38.35	36.2	36.85	10472	36.85	up	up	correct
BSE.NSE	BSE Limited	20190926	565	574.9	565	567.65	212395	539.79	up	up	correct
BSL.NSE	BSL Limited	20190926	29.8	30.55	29.65	30.2	3373	30.2	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190926	3450.05	3469	3411	3469	23	3469	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190926	124.57	126.23	124.57	126.23	212	12.62	up	up	correct
BSOFT.NSE	Birlasoft Limited	20190926	69	74.3	65.7	72.15	3027384	69.79	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20190926	1.5	1.6	1.5	1.5	18834	1.5
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190926	162.95	173.8	160	166.4	37376	164.81	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20190926	12.5	13	12.5	12.65	207	12.65	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20190926	24.5	24.5	22.75	23.1	38280	23.1	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190926	249.7	251.05	245.1	245.7	840873	241.27	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20190926	12.45	12.45	11.65	11.95	56571	11.95	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190926	57.75	60	57	57.45	64334	57.45	down	down	correct
CANBK.NSE	Canara Bank	20190926	193.05	198.2	191.5	192.7	9451833	192.7	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20190926	415.9	416.65	410.05	413.9	136309	408.96	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20190926	240	240.05	223.05	227.55	18133	225.88	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190926	209.85	211.45	206.4	207.05	27122	207.05	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190926	419.2	439.9	419.2	432.9	29030	428	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20190926	160	160	151.5	160	6438	160
CARBORUNIV.NSE	Carborundum Universal Limited	20190926	307.95	310.85	300.1	302.45	33261	298.35	down	down	correct
CAREERP.NSE	Career Point Limited	20190926	92.9	93.9	87.25	88.35	11356	86.4539	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20190926	530.05	545.5	530.05	538.3	27855	498.19	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20190926	132.05	134	131	132.1	1195448	117.71	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190926	4.5	4.5	4.1	4.2	11420	4.2	down	down	correct
CCL.NSE	CCL Products (India) Limited	20190926	235.85	238.9	234	237.2	20391	230.66	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20190926	205.8	213.75	205.8	210.15	157172	206.76	up	up	correct
CEATLTD.NSE	CEAT Limited	20190926	970.55	995	970.55	990.25	242618	961.01	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190926	15.75	16.35	15.55	15.8	20008	15.8	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190926	6.8	7.1	6.75	6.95	683	6.95	up	up	correct
CENTENKA.NSE	Century Enka Limited	20190926	190	196.75	186.25	191.5	22648	179.86	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20190926	2.95	3.15	2.8	3.05	56297	3.05	up	up	correct
CENTRALBK.NSE	Central Bank of India	20190926	19.45	19.75	19.3	19.6	327467	19.6	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20190926	24.95	24.95	23.95	24.45	83192	24.45	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20190926	454.5	460	436.1	452.7	2497	445.59	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190926	155.2	159.45	151.2	157.35	992935	155.96	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190926	923.95	939.9	918.15	932.8	1019460	402.01	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20190926	2730	2730	2675	2685.2	1366	2663.19	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190926	23.8	24.15	23.1	23.45	40542	23.45	down	up	incorrect
CESC.NSE	CESC Limited	20190926	775.2	784.2	766.75	776.1	584312	70.64	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20190926	198	208.2	198	207.4	418472	206.99	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190926	16	16	15.35	15.6	2416925	15.6	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20190926	318.25	326.75	318.25	324.6	2199	324.6	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190926	162	162.75	158.1	161.1	204073	151.64	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190926	178.05	182.5	175	178	1836	176.4755	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190926	164	171.8	164	166	391363	166	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190926	297	312	297	310.1	3032681	307.08	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190926	485.45	500	479.45	497.75	26309	496.69	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190926	299	314.5	290.1	302.65	105397	300.85	up	down	incorrect
CINELINE.NSE	Cineline India Limited	20190926	37	38.7	37	37.3	11772	37.3	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20190926	11.15	11.15	11.15	11.15	6360	11.15
CIPLA.NSE	Cipla Limited	20190926	439	440.45	430.4	438.45	3960277	434.91	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20190926	79	83.85	76.25	78.05	2429	38.52	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190926	305.9	308	302.05	302.5	9103	197.34	down	down	correct
CMICABLES.NSE	CMI Limited	20190926	65.55	68.45	65	65.9	8162	65.0329	up	up	correct
COALINDIA.NSE	Coal India Limited	20190926	190.65	204.85	189.55	203.3	20274950	156.29	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190926	344.05	347.95	344	345.3	33330	310.26	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190926	53.2	53.2	53.2	53.2	150120	53.2
COFORGE.NSE	Coforge Limited	20190926	1400	1414	1382.3	1389.4	322106	1350.14	down	down	correct
COLPAL.NSE	Colgate	20190926	1474.15	1520	1474.15	1512.2	375774	1429.23	up	down	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20190926	11.5	11.5	10.65	10.8	109508	10.55	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20190926	8.95	9.25	8.9	9.05	69125	8.54	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20190926	603.85	633.6	597.4	618.55	5258318	603.34	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20190926	31.5	32.5	30.55	31.1	152392	30.98	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190926	39	43.5	39	39.5	518	39.5	up	up	correct
CONTROLPR.NSE	Control Print Limited	20190926	247.75	248.8	242.05	245.4	5985	229.35	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190926	11.35	11.45	10.6	10.95	2269	10.72	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20190926	48	48.7	46	46.3	12243	46.3	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20190926	412.6	420.2	410.35	414.55	46370	402.07	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190926	219.7	219.7	214.05	216.25	10094	193.4	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20190926	2.1	2.1	2.1	2.1	2922	2.1
COX&KINGS.NSE	Cox & Kings Limited	20190926	3.8	3.95	3.65	3.95	2252863	3.95	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20190926	23.56	24.15	23.42	24.05	21535619	24.05	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20190926	670.95	670.95	653.2	661.5	160169	661.5	down	down	correct
CREST.NSE	Crest Ventures Limited	20190926	108.7	108.7	93.15	102.8	8135	101.74	down	down	correct
CRISIL.NSE	CRISIL Limited	20190926	1330.6	1379.15	1330.6	1357.25	29609	1300.77	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190926	261.7	262.7	258.1	259	1570028	254.91	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190926	31.95	31.95	27.55	29.3	11237	29.3	down	down	correct
CUB.NSE	City Union Bank Limited	20190926	220	227	213	224.65	2324388	223.11	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190926	12	12	11.1	12	601	12
CUMMINSIND.NSE	Cummins India Limited	20190926	596.4	606.6	588.65	591.95	479580	565.43	down	down	correct
CUPID.NSE	Cupid Limited	20190926	139.9	142.15	139.3	140.35	17101	133.52	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190926	55.95	56	52.6	52.9	55441	51.75	down	down	correct
CYIENT.NSE	Cyient Limited	20190926	453	461	445.1	458.2	152011	423.28	up	up	correct
DAAWAT.NSE	LT Foods Limited	20190926	27.8	29.2	27.8	28.05	482816	26.83	up	down	incorrect
DABUR.NSE	Dabur India Limited	20190926	445.55	449.8	443	447.2	1913386	438.86	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190926	798.9	873.75	788.5	859.15	557460	854.99	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190926	91.3	95.9	89.45	93	358943	90.6	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20190926	31	33.75	29.5	31.35	1907	31.35	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20190926	80.15	80.15	78	79	18412	78.28	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20190926	144.2	149	143	148.2	373887	130.95	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20190926	442	457	438.8	448.3	400163	446.24	up	up	correct
DBREALTY.NSE	D B Realty Limited	20190926	8.35	8.7	8.15	8.2	112151	8.2	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20190926	174.2	175	169.5	173.7	103239	173.7	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20190926	207.45	211	205.5	209.55	537072	209.55	up	up	correct
DCM.NSE	DCM Limited	20190926	27.55	27.55	25	25	6117	25	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20190926	0.9	0.9	0.9	0.9	1000	0.9
DCMNVL.NSE	DCM Nouvelle Limited	20190926	31.45	31.8	29	29.3	1970	29.3	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190926	421	428	416.7	419.45	166696	401.4	down	down	correct
DCW.NSE	DCW Limited	20190926	18.2	18.65	17.8	17.85	113746	17.85	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20190926	372.9	379.9	372.5	374	4025	365.83	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190926	106.05	107	101.85	103.3	278121	99.72	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190926	298.95	315	298	312.95	553137	309.79	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20190926	189	197	185	194.15	1174230	190.27	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190926	38.65	41.95	38.65	41.95	6	41.95	up	up	correct
DEN.NSE	DEN Networks Limited	20190926	56	56.5	53.7	53.7	34364	53.7	down	down	correct
DENORA.NSE	De Nora India Limited	20190926	230	230	218.5	219.35	936	218.71	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20190926	245.05	248.95	245	248.4	21290	248.4	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20190926	5.7	5.95	5.7	5.8	8465	5.8	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190926	223.1	232.9	220.45	230.55	930684	215.6918	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190926	15.2	15.45	14.95	15.05	109847	15.05	down	down	correct
DHANI.NSE	Dhani Services Limited	20190926	175.1	190	171.45	186.4	2319793	186.4	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190926	325	327.3	319.15	321.9	51139	313.71	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190926	8.25	8.7	8.25	8.45	10364	8.45	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190926	208.3	208.95	200.1	205.85	431	203.72	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190926	872	898	872	885.45	2917	883.36	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190926	0.6	0.65	0.6	0.65	4366	0.65	up	up	correct
DICIND.NSE	DIC India Limited	20190926	323.65	349	323.65	339.95	457	330.2147	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190926	5.6	5.8	5.55	5.55	11091	5.55	down	down	correct
DISHTV.NSE	Dish TV India Limited	20190926	19.75	21.2	19.6	20.85	36216570	20.85	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20190926	1635	1705	1631	1675.05	999909	1655.86	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190926	2823.35	2910	2823.35	2861.95	13503	571.54	up	up	correct
DLF.NSE	DLF Limited	20190926	156.5	163.9	155.15	161.75	11914905	159.06	up	up	correct
DLINKINDIA.NSE	D	20190926	94.6	98.7	93.1	95	49483	92.85	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20190926	1900.1	1922.35	1870	1878.8	426074	1878.8	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190926	0.35	0.4	0.35	0.35	5841	0.35
DOLAT.NSE	Dolat Investments Limited	20190926	47.55	50.45	47.3	48.6	44230	48.37	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20190926	213.85	214.9	201.3	203.15	6059	199.42	down	down	correct
DONEAR.NSE	Donear Industries Limited	20190926	30.9	32.1	30.2	30.7	6811	30.38	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20190926	10.45	10.5	9.6	10.15	70687	10.08	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20190926	63.5	63.5	63.5	63.5	1600	63.5
DREDGECORP.NSE	Dredging Corporation of India Limited	20190926	348.35	356.7	347	348.6	251844	348.6	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190926	2790	2795.9	2742.95	2774.85	504812	2744.48	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190926	27.05	28.35	26.4	27.05	619	26.48
DTIL.NSE	Dhunseri Tea & Industries Limited	20190926	169.05	173.95	164.2	169.1	2422	110.4	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190926	5.8	5.95	5.7	5.7	84030	5.7	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20190926	70	71.3	68.35	69.65	9742	68.48	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190926	26.1	26.7	25.6	26.1	591798	24.99
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190926	1300	1316	1267.1	1274	2125	1274	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20190926	122.2	127	122	124.35	7268	123.1147	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190926	0.7	0.7	0.65	0.7	631	0.7
EASUNREYRL.NSE	Easun Reyrolle Limited	20190926	3.95	3.95	3.95	3.95	337	3.95
EBANK.NSE	Edelweiss Mutual Fund	20190926	3204.99	3204.99	3130.01	3130.01	4	3130.01	down	down	correct
ECLERX.NSE	eClerx Services Limited	20190926	452	456.4	440.1	441.45	24284	440.68	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190926	108	115.4	107.55	110.3	4432019	108.11	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190926	1.3	1.3	1.2	1.3	88399	1.3
EICHERMOT.NSE	Eicher Motors Limited	20190926	17710.1	18125	17530.55	17911.55	187046	1766.12	up	up	correct
EIDPARRY.NSE	E.I.D.	20190926	167.1	169.9	163.65	165.75	466417	163.9	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190926	338.3	349.75	338.25	340.65	2250	340.65	up	up	correct
EIHOTEL.NSE	EIH Limited	20190926	177.1	178.95	174.8	176.9	123160	176.9	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190926	297.05	313.95	296.95	297.6	66	289.79	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190926	26.7	27.5	26.15	26.95	106545	26.89	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20190926	36.85	37.5	36.3	36.6	60090	36.5	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190926	15.7	16	15.5	15.6	35780	15.49	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190926	142.9	147.5	142.6	143	44321	143	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20190926	279.95	290.6	277	287.1	37025	139.99	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190926	18.8	18.8	16.8	17.35	1987	17.1405	down	down	correct
EMAMILTD.NSE	Emami Limited	20190926	331.35	331.35	320.25	325.8	2410730	311.39	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20190926	94.5	96.9	93.1	96.15	7957	96.15	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20190926	49.15	54.1	49.1	50.4	56260	50.4	up	up	correct
EMCO.NSE	EMCO Limited	20190926	0.9	1	0.9	1	71324	1	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20190926	79.95	81.9	75.6	77.05	14657	76.41	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20190926	129.05	131	125.35	129.9	15676	128.83	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190926	986.55	1022.35	984	1001.45	18646	992.08	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190926	5.9	6.2	5.9	6.05	17105	5.7673	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20190926	108.65	120.8	108.65	118	6236171	107.62	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20190926	368.95	368.95	340	342.45	2169	338.61	down	down	correct
EPL.NSE	EPL Limited	20190926	115.15	119	115	116.65	122191	111.42	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20190926	320	347	301.01	326.47	66	326.47	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20190926	101.6	104.55	101.6	103.9	1930785	99.519	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20190926	428.35	436	414	427	55912	416.37	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20190926	18.2	18.45	17.1	17.55	171099	17.55	down	up	incorrect
ESABINDIA.NSE	ESAB India Limited	20190926	1190.1	1260	1156.8	1245.85	7466	1154.18	up	up	correct
ESCORTS.NSE	Escorts Limited	20190926	595.9	614.15	575.1	609.85	6027022	607.21	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20190926	8.15	8.45	7.8	8	3731	8	down	down	correct
ESTER.NSE	Ester Industries Limited	20190926	33	33.8	31.25	32.9	28227	30.67	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20190926	45.85	48	45.35	45.45	540191	45.45	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20190926	350	358.25	343.05	346.05	34496	339.17	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190926	0.95	0.95	0.9	0.95	14423	0.95
EXCELINDUS.NSE	Excel Industries Limited	20190926	904	934.9	904	916.35	36916	887.27	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20190926	190.15	197.4	190.15	195.6	3118798	189.0884	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190926	317.95	353	314.3	333.65	6334	333.65	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190926	40.55	43.5	40.3	43	329235	43	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20190926	29.2	29.6	27.2	28.45	190956	28.26	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20190926	29.5	30.2	28.8	29.15	771051	29.15	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190926	0.25	0.3	0.2	0.25	539675	0.25
FDC.NSE	FDC Limited	20190926	174.05	176	171	174.85	133686	174.1144	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190926	92.5	95	92	93.6	14489649	92.85	up	up	correct
FEL.NSE	Future Enterprises Limited	20190926	22.4	22.7	21.2	21.35	229853	21.35	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20190926	22.9	23.9	21.4	21.9	5901	21.9	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20190926	350.1	366.9	350.1	360.45	11312	340.98	up	up	correct
FILATEX.NSE	Filatex India Limited	20190926	37.95	38.4	37.3	38.05	282629	37.87	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20190926	404.8	413.95	389.65	395.1	100385	383.53	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20190926	1784.9	1820	1713.05	1730.85	34516	1722.88	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20190926	575.75	582.85	567.1	570.55	12045	110.81	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190926	10.35	10.35	10.35	10.35	494	10.35
FLFL.NSE	Future Lifestyle Fashions Limited	20190926	450.1	456	441	446.35	17824	446.35	down	up	incorrect
FMGOETZE.NSE	Federal	20190926	550.05	569	546	567.55	50340	567.55	up	up	correct
FMNL.NSE	Future Market Networks Limited	20190926	29.05	29.95	28.9	29.3	9845	29.3	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20190926	1184	1202	1178	1184.95	16302	1170.82	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20190926	130.9	137.8	130.7	137	1117552	137	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20190926	1295	1309.3	1290	1296	381	1274.79	up	up	correct
FRETAIL.NSE	Future Retail Limited	20190926	394	396	386.5	390.05	134396	390.05	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190926	517.05	532	515	527.8	4420	527.8	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20190926	50.75	50.85	47.8	48.05	2946810	44.0211	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20190926	112.7	115.65	111.05	114.05	76335	111.22	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190926	163.1	168.7	161.3	164.25	35192	81.17	up	up	correct
GAIL.NSE	GAIL (India) Limited	20190926	137.1	138.2	135.6	137.1	10528746	125.0966
GAL.NSE	Gyscoal Alloys Limited	20190926	3.05	3.05	2.85	2.9	4278	2.9	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190926	1487	1499	1432	1447.35	8634	1428.89	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20190926	29.15	30.75	28.5	29.65	3774	29.65	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190926	22.1	22.4	21.55	22.1	29428	22.1
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190926	333.4	333.4	312.4	331.45	1695	312.49	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190926	258	258	248.1	250.4	1065	247.46	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190926	39.05	42.8	39.05	41.3	31691	41.3	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20190926	35.15	39	35.15	39	10098	39	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190926	0.5	0.5	0.45	0.5	5885	0.5
GARFIBRES.NSE	Garware Technical Fibres Limited	20190926	1160.25	1212.65	1151.2	1193.4	13730	1180.65	up	up	correct
GATI.NSE	Gati Limited	20190926	57.85	58.35	55	56.8	1862368	56.8	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190926	0.25	0.3	0.2	0.3	114172	0.3	up	down	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20190926	106	112	102.9	109.6	112861	109.6	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20190926	107.85	111.25	106.3	110.4	339064	99.11	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20190926	99.65	99.65	93	93.85	1399	92.59	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20190926	34	34	34	34	4000	32.45
GENESYS.NSE	Genesys International Corporation Limited	20190926	81.1	82.2	80.1	80.55	12919	80.55	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190926	6.8	7	6.7	6.85	248807	6.85	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190926	24	24.25	23.6	23.85	85655	23.58	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190926	30	35.45	29	30.45	2336838	29.82	up	up	correct
GEPIL.NSE	GE Power India Limited	20190926	811.05	820.25	802	807.75	38855	801.86	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190926	270.85	282.4	269.3	276.4	308653	256.67	up	down	incorrect
GET&D.NSE	GE T&D India Limited	20190926	172.5	184	171.55	180.95	45488	180.95	up	up	correct
GFLLIMITED.NSE	GFL Limited	20190926	96.1	96.1	87	87	277567	87	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20190926	3.75	3.75	3.75	3.75	6411	3.75
GHCL.NSE	GHCL Limited	20190926	217.1	224.6	216.3	223.25	104888	210.79	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190926	154.3	159.45	152.9	154.1	129404	147.49	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20190926	197.4	214.4	196.3	203.95	490783	203.95	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190926	31.5	31.5	29.15	30.35	584	30.35	down	down	correct
GILLETTE.NSE	Gillette India Limited	20190926	7166.65	7179.85	7113	7142.9	2171	6910.6	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20190926	9.95	9.95	8.55	8.95	46918	8.95	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20190926	71	71.75	70.45	70.9	61872	66.17	down	down	correct
GKWLIMITED.NSE	GKW Limited	20190926	717.3	735	717.3	723.75	58	723.75	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190926	1416.1	1428	1375.25	1419.5	87341	1374.51	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190926	346.7	350.85	345.3	346.1	817062	342.75	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190926	63.45	63.45	60.3	60.9	1728	60.9	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20190926	137	141	133.5	136.9	100792	136.16	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20190926	373.75	374.4	366.3	367.55	30533	362.14	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190926	66	66.8	64.7	65.05	110586	62.21	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190926	1504.05	1534.05	1492.25	1496.35	4496	1492.73	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190926	16.95	17.2	16.65	17.05	20681262	17.05	up	up	correct
GNA.NSE	G N A Axles Limited	20190926	265.1	269.05	261.2	263.8	8857	262.91	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190926	209.9	216	206.2	213.85	403784	203.18	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20190926	339.95	339.95	323	323	10707	323	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20190926	315	319	309.95	311.4	52237	295.78	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190926	976.55	1007	974	981.55	103659	937.45	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190926	485.5	493.15	475.1	478.65	34789	467.5	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190926	672	683.5	670.25	679.9	985460	675.9638	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20190926	417.5	421.45	410.1	415.75	198534	415.75	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20190926	1013	1114	1007.6	1093.5	904566	1093.5	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190926	0.3	0.3	0.25	0.25	56666	0.25	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20190926	93	94.5	91.5	92.4	44746	92.4	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190926	16.7	16.7	15.45	15.55	6916	15.55	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190926	16.65	16.65	16.05	16.05	2072	16.05	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190926	3319	3319	3283.5	3298.65	20356	3298.65	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190926	29.7	30.75	28.5	30.75	2002	30.75	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20190926	126	142.7	123.25	133.4	304961	125.4	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190926	3369.95	3390	3326.45	3376.45	738	33.7645	up	down	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20190926	10.05	10.85	10.05	10.75	19668	10.75	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20190926	58.95	60.55	55.6	60.3	47719	60	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190926	158.95	160.5	155.45	158.05	36097	78.66	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190926	84.8	85.6	80.5	81.9	107973	71.95	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190926	43.45	43.8	39	40	144	36.41	down	down	correct
GRANULES.NSE	Granules India Limited	20190926	102.95	103	101.5	102.75	199742	102.16	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20190926	345.5	348.8	336.4	339.65	1233404	332.12	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20190926	728.7	747.95	720.15	743.8	1971768	737.43	up	up	correct
GRAVITA.NSE	Gravita India Limited	20190926	46.9	48	46.2	46.8	28966	45.4064	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190926	142.15	144.8	141	142.55	163034	142.38	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20190926	860	889	860	886.05	2960	877.73	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20190926	162.05	165.3	161.5	163.55	336755	162.49	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190926	2.35	2.45	2.3	2.35	28138	2.35
GRINDWELL.NSE	Grindwell Norton Limited	20190926	610	616.45	602	604.05	15501	590.7	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20190926	295	319.9	295	317.95	18	315.85	up	down	incorrect
GRPLTD.NSE	GRP Limited	20190926	920	949	916	936.75	901	927.44	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190926	178.35	184	173.1	175.7	925722	162.37	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190926	18.25	18.6	18.2	18.45	6951	17.7135	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190926	82.9	83.4	81.1	82.35	978035	79.09	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20190926	216.25	221	216.05	218.75	325869	215.3	up	up	correct
GSS.NSE	GSS Infotech Limited	20190926	34.5	35.95	32.95	33.1	29785	33.1	down	down	correct
GTL.NSE	GTL Limited	20190926	2.35	2.55	2.35	2.35	16831	2.35
GTLINFRA.NSE	GTL Infrastructure Limited	20190926	0.65	0.7	0.65	0.65	958303	0.65
GTNTEX.NSE	GTN Textiles Limited	20190926	8.15	8.25	7.8	7.8	1354	7.8	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20190926	70.35	71.9	68	71	24326	67.85	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190926	72.85	73.3	70	70.25	11518	70.18	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190926	472.5	474.4	466.25	471.45	17750	453.32	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190926	146.15	149.55	143.95	144	2160	140.83	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190926	176.45	177.45	172.1	173.5	641524	172.25	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190926	863.25	875.95	861	868.5	1807	827.76	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20190926	40.3	41	38.5	39.75	14396	39.029	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190926	51	51	46.65	49.35	5658	47.95	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190926	745.95	758	740.45	746.1	13436	673.8	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190926	55.9	58.4	55.15	55.95	52692	55.95	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190926	22.65	22.8	21.6	22.35	382240	22.35	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190926	639.15	639.15	627.15	633.05	4547	467.41	down	down	correct
HAVELLS.NSE	Havells India Limited	20190926	733.95	738.6	709.05	719.75	2030386	708.9	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190926	0.55	0.65	0.55	0.65	18924	0.65	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20190926	20	20.25	19.55	19.85	108627	19.34	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20190926	7.25	7.25	7.25	7.25	200	7.25
HCC.NSE	Hindustan Construction Company Limited	20190926	9.05	9.15	8.75	9.05	959485	9.05
HCG.NSE	HealthCare Global Enterprises Limited	20190926	114.45	114.45	108	112.4	83332	112.4	down	down	correct
HCL.NSE	INSYS	20190926	8.2	8.55	8	8.05	870169	8.05	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20190926	1054	1055.55	1033.25	1045.15	3031038	499.78	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190926	2070.1	2088	2053.8	2063.2	7669665	2021.76	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190926	2873.7	2918	2830	2848.4	299389	2784.99	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20190926	1239.8	1275	1236.35	1242.5	15335780	1237.15	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190926	556.9	577	556.4	569.3	4460160	567.62	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20190926	3400	3400	3379.9	3385.4	1853	33.854	down	up	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20190926	1204	1214.18	1204	1213.1	95	121.1506	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190926	4078.09	4108	4078.09	4095	30	408.8458	up	down	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20190926	4.4	4.4	4.4	4.4	478588	4.4
HEG.NSE	HEG Limited	20190926	1169.4	1178	1130	1138.65	383330	1109.41	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190926	193	196.25	192.8	194.3	292744	181.02	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20190926	92.6	94	88.25	89	19051	86.37	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190926	393	402	383.2	390.95	20575	382.24	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190926	2695	2775	2684.85	2760.1	1046239	2646.68	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20190926	1876.05	1899.85	1760.5	1775.55	20428	1760.59	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20190926	4.8	4.8	4.8	4.8	687344	4.8
HFCL.NSE	HFCL Limited	20190926	18.85	19.05	18.6	18.65	1117905	18.61	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20190926	197.5	202	197	199.7	21321	199.41	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20190926	591.6	605	585	587.25	7890	557.34	down	down	correct
HIKAL.NSE	Hikal Limited	20190926	153.8	154.3	151.8	152.35	178107	149.78	down	down	correct
HIL.NSE	HIL Limited	20190926	1342	1370	1342	1352.4	7031	1315.96	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20190926	9.7	9.95	9.4	9.75	876	9.75	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190926	148	154.7	146.4	147.95	79170	146.85	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20190926	191	196.5	190.25	195.95	8625560	193.61	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190926	189.9	189.95	178	186.55	1449	183.43	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190926	36.95	38.45	36.4	37.35	1164977	37.25	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20190926	6.4	6.55	6.2	6.3	42716	6.3	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190926	38.05	38.05	38.05	38.05	394	38.05
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190926	102.55	104.95	100.15	101.15	164567	101.15	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190926	289.8	306.85	288.7	304.65	15577164	269.66	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190926	2055	2075	2016.95	2034.4	3907951	1962.39	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190926	202.25	216.8	197.25	212.9	10225486	168.11	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20190926	153.2	154.5	150.9	152.55	6822	151.24	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20190926	51.5	54	51	51.6	4269	50.58	up	up	correct
HITECH.NSE	Hi	20190926	180	182.35	170.2	180.7	17256	180.3342	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20190926	88.45	89	83.65	88.05	2038	87.67	down	down	correct
HITECHGEAR.NSE	The Hi	20190926	178.25	183	178.1	180.9	1940	177.86	up	up	correct
HLVLTD.NSE	HLV Limited	20190926	7.45	8.15	7.3	7.95	1213630	7.95	up	up	correct
HMT.NSE	HMT Limited	20190926	14.15	14.15	14	14	17	14	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20190926	78	79.75	76.4	79.35	3721	79.35	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20190926	513.95	513.95	490.55	497	587	497	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190926	3260.99	3260.99	3170	3170	21	3170	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20190926	28090	28600	27525	28068.6	1186	27943.4	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20190926	1075.6	1102.5	1066.55	1100.55	2416	1077.95	up	up	correct
HOVS.NSE	HOV Services Limited	20190926	80	80	77	77	2591	77	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20190926	44.05	45.5	43.65	44.2	22032	43.91	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20190926	84.8	87.7	83	86.55	1230083	86.04	up	up	correct
HSIL.NSE	HSIL Limited	20190926	44.75	45.4	43.5	43.7	147339	40.93	down	down	correct
HTMEDIA.NSE	HT Media Limited	20190926	21.55	22	21.1	21.75	65103	21.75	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20190926	15.1	16.3	15.05	15.75	110476	15.75	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190926	37	37.4	36.55	36.65	615327	31.37	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190926	245.3	255.7	243.25	245.4	156305	236.63	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190926	57.4	59	55.6	56.45	3528338	56.45	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190926	427.15	436.65	405	413.75	20502182	377.24	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190926	151.28	154.2	151.28	152.32	706	152.32	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190926	34.51	35.52	34.51	35.43	351168	35.43	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20190926	439	458.65	438.55	451.95	40909369	450.63	up	down	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20190926	280.4	306.72	280.4	301.05	1613	301.05	up	down	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20190926	166	175	166	169.13	3210	169.13	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190926	1140	1233	1140	1192.35	3596764	1179.64	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190926	34.35	35	33.05	33.85	19835	33.85	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190926	1000	1000	999.99	1000	19713	989.5363
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190926	95.3	96.25	89.6	91.46	15476	91.46	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190926	124.22	125.58	124.22	125.09	1350	125.09	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190926	121	125	119	121.24	330924	121.24	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190926	58.3	58.3	52.4	55.84	1441	55.84	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190926	28.35	28.35	27.77	28.12	19815	28.12	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190926	436.4	454.3	435.55	449.5	4061632	447.27	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190926	411.93	415.84	411.93	414.3	227	414.3	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20190926	47.3	47.3	46.05	46.3	490327	45.34	down	down	correct
ICRA.NSE	ICRA Limited	20190926	3066	3093.25	3024	3068.65	1520	3016.9	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20190926	36.9	36.95	34.85	35.7	19209149	35.7	down	up	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20190926	3478	3488	3478	3488	4	3488	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20190926	5.35	5.45	5.15	5.2	82845452	5.2	down	down	correct
IDFC.NSE	IDFC Limited	20190926	37.85	38.85	37.85	38.65	2822722	35.4589	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190926	42.9	44.3	42.9	43.6	26349776	43.6	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20190926	127.3	130.4	119.1	120.85	560760	39.01	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190926	388	398.75	388	388.5	2063	388.5	up	up	correct
IFBIND.NSE	IFB Industries Limited	20190926	728.5	733.6	708.65	716.55	7028	716.55	down	down	correct
IFCI.NSE	IFCI Limited	20190926	7.3	7.5	7.25	7.3	857469	7.3
IFGLEXPOR.NSE	IFGL Refractories Limited	20190926	177.05	178.5	162	170.8	2353	165.56	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20190926	199.45	202.15	191	200.55	50961	199.2	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20190926	349	358.45	346.8	352.65	1407731	348.11	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20190926	177.85	184	177.8	179.35	16131	175.51	up	up	correct
IIFL.NSE	IIFL Finance Limited	20190926	115	117	111.65	114.4	66831	110.2537	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20190926	28	28	28	28	141567	26.5307
IIFLWAM.NSE	IIFL Wealth Management Limited	20190926	1355	1470	1334.75	1336.15	19564	1196.17	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20190926	55.1	60	55.1	60	282	60	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190926	4.4	4.6	4.2	4.3	12334	4.3	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190926	2.4	2.4	2.4	2.4	27776	2.4
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190926	3	3.15	2.85	3.05	295157	3.05	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190926	183.15	189.9	180.25	187.5	5942	183.07	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190926	915	915	897.65	904.8	1714	584.17	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190926	0.25	0.35	0.25	0.25	14401	0.25
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190926	7.25	9	7.25	7.9	36010	7.9	up	down	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20190926	155	157.45	152.2	154.95	1097772	153.51	down	down	correct
INDIACEM.NSE	The India Cements Limited	20190926	84.35	85.65	83.9	85	1040472	84.08	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20190926	243.5	250.5	242.1	244.4	76846	237.15	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20190926	1885	1944.85	1879.3	1904.35	48596	1892.76	up	down	incorrect
INDIANB.NSE	Indian Bank	20190926	142	145.1	137.4	138.35	1311389	136.36	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20190926	115.05	119.85	115.05	116.7	123	116.7	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190926	279.3	296.4	279	282.55	25191	276.81	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20190926	1827	1882.85	1821	1871	1780266	1871	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20190926	19.15	19.15	18.1	19.05	229	19.05	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190926	350.05	360.05	350	357.35	2254	342.28	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20190926	157.35	158.35	154.95	155.6	10231	154.95	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190926	32.4	32.85	31.7	31.85	27836	31.85	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20190926	0.45	0.45	0.4	0.4	316089	0.4	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190926	235.15	237.8	228.25	229.4	34045	228.1382	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190926	94.85	94.95	88.3	89	6304	89	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190926	24.1	27.3	24.1	26.55	5363	26.25	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20190926	3.2	3.3	3	3.1	66332	3.1	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190926	38	40	37.7	38.45	46797	38.45	up	up	correct
INDSWFTLAB.NSE	Ind	20190926	45	45.35	43.15	43.75	66025	43.75	down	down	correct
INDSWFTLTD.NSE	Ind	20190926	5.85	5.85	5.65	5.65	4407	5.65	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190926	88	88.3	78.2	80.2	29250	80.2	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190926	1507	1554.75	1507	1548	7017228	1540.4	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20190926	258	261.45	256.3	258.55	3657682	229.2106	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190926	642.65	643	640	641.3	2233	568.01	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190926	40.05	40.05	39.5	39.65	398780	19.76	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190926	74	76	70.1	71	12915	70.65	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20190926	329.11	333.11	329.11	333.11	765	333.11	up	up	correct
INFY.NSE	Infosys Limited	20190926	787.75	797	778.1	782.55	18442824	739.73	down	down	correct
INGERRAND.NSE	Ingersoll	20190926	640	640	629	630.15	5679	602.15	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190926	330	349	328.5	336.5	336413	335.6206	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20190926	36.5	36.5	33.75	34.2	46973	34.2	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20190926	619.9	629.4	612.1	619.3	7213	607.9104	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190926	46.05	51.8	45.3	48.3	5862	48.3	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20190926	0.2	0.25	0.2	0.25	656	0.25	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20190926	188	194.4	184.75	186.75	398989	186.75	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20190926	33.7	36.9	33.55	36.75	20644	36.3	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190926	13.05	13.2	12.75	12.95	23882	1.3	down	down	correct
IOB.NSE	Indian Overseas Bank	20190926	10.15	10.2	9.95	10.05	617345	10.05	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20190926	141.95	149.45	141.4	144.55	37604518	117.83	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190926	184.3	185.1	182.05	183.45	135374	178.99	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190926	938.9	943	891.3	905.05	345410	894.91	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190926	86.95	88	81.4	82.75	823502	79.2614	down	up	incorrect
IRCON.NSE	Ircon International Limited	20190926	375.35	388.55	375.35	377.5	54735	33.35	up	down	incorrect
ISEC.NSE	ICICI Securities Limited	20190926	272.2	284.5	270.7	282.75	193709	260.99	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20190926	91.4	91.4	84.5	89.95	4167	88.15	down	down	correct
ISMTLTD.NSE	ISMT Limited	20190926	4.45	4.45	4.1	4.1	21302	4.1	down	down	correct
ITC.NSE	ITC Limited	20190926	247.3	251.4	246.25	250.4	17847616	226.25	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190926	253	262.9	253	255.4	74994	255.4	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20190926	52.45	54.4	49.25	49.85	482977	49.49	down	down	correct
ITI.NSE	ITI Limited	20190926	80.1	86.9	80.1	84	1446640	84	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20190926	3.4	3.5	3.3	3.3	166090	2.75	down	down	correct
IVP.NSE	IVP Limited	20190926	63.1	67.5	63.1	67.5	4	67.05	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20190926	3361.1	3415	3361.1	3395.35	4	3395.35	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20190926	1244.2	1244.2	1244.2	1244.2	15	1244.2
IZMO.NSE	IZMO Limited	20190926	34	34	32.3	32.3	9042	32.3	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190926	35.75	36.2	35.2	35.6	1131984	35.6	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190926	64.8	65.4	63.5	63.9	148870	63.9	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190926	24.95	26.3	24.75	25.05	3425	23.98	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190926	19.3	19.55	18.7	19.5	9445	19.5	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20190926	90.25	91.65	89.5	90.4	913125	89.58	up	down	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20190926	1.9	1.9	1.9	1.9	115	1.9
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190926	39.2	39.9	37.25	37.65	1318257	36.8	down	down	correct
JASH.NSE	Jash Engineering Limited	20190926	97.9	98	97.9	98	2400	95.62	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20190926	163.5	174	161.95	163.7	45311	163.15	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190926	193.8	196.8	188.3	191.15	113847	94.38	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190926	5	5.1	4.85	4.9	16720	4.9	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190926	53.05	54.7	53.05	53.55	102779	53.55	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190926	360.25	366	348.85	351.95	116199	341.22	down	down	correct
JBFIND.NSE	JBF Industries Limited	20190926	7.95	8.3	7.95	7.95	19452	7.95
JBMA.NSE	JBM Auto Limited	20190926	200	211.5	195.35	205.6	294092	202.14	up	up	correct
JCHAC.NSE	Johnson Controls	20190926	1860.05	1867.9	1831.25	1849.4	7767	1849.4	down	up	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190926	32.55	32.55	30.05	31.05	62293	31.05	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190926	17.65	18.4	17.1	17.5	22494	17.5	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190926	0.35	0.35	0.35	0.35	5195	0.35
JINDALPHOT.NSE	Jindal Photo Limited	20190926	16.1	17.2	16.1	16.15	355	16.15	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190926	242	249	238.75	241	6961	239.97	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20190926	81.95	84.3	81.95	83.3	377531	79.6	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190926	104.5	109.4	104	108.8	19695491	108.8	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20190926	2.4	2.4	2.35	2.4	1654	2.4
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190926	83	83.5	81	81.35	9157	80.48	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20190926	59.45	60	58	59	139124	58.82	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190926	16.85	16.9	15.8	16.1	14509	16.1	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190926	21.5	21.65	20.9	21.15	1031288	21.15	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190926	7.75	7.9	7.75	7.75	213	7.75
JIYAECO.NSE	Jiya Eco	20190926	49.2	49.8	45.25	47.8	102921	47.8	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190926	1074	1089	1025	1041.25	56698	1030.4	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190926	134.9	137.5	132.25	134.35	218634	132.14	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190926	322.75	325.6	315	317.65	25999	312.55	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20190926	145.5	148.5	143	145.15	5114975	137.83	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190926	71.05	72.25	70.3	70.85	365650	69.11	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190926	25	25.9	24.85	25.9	1903	24.25	up	down	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20190926	118.4	118.9	116.1	117.15	16624	114.72	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20190926	82.9	88.35	82.5	84	981962	83.26	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190926	1.2	1.3	1.2	1.2	38754	1.2
JOCIL.NSE	Jocil Limited	20190926	88.15	95	88.1	92.15	6069	89.54	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190926	2.05	2.1	2	2.05	5712096	2.05
JPINFRATEC.NSE	Jaypee Infratech Limited	20190926	1.3	1.35	1.25	1.25	1140887	1.25	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190926	16.35	16.35	16.05	16.05	794	16.05	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190926	1.65	1.75	1.65	1.65	1211990	1.65
JSL.NSE	Jindal Stainless Limited	20190926	36.55	38.45	36.4	37.9	1177295	37.9	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190926	66.1	68.85	65.4	65.65	202534	65.65	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20190926	64.05	64.4	62.95	63.35	1031152	61.46	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20190926	2850	2850	2770	2822.25	3439	2822.25	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190926	12.45	12.5	12.15	12.2	34213	12.2	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20190926	236	237.8	231.25	235.45	8069927	230.77	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190926	87.35	89.8	86.55	88.75	33015	88.2	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190926	1398.35	1410	1366.7	1400.9	2638511	1393.66	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190926	111.05	112.5	109.65	110.2	18316	110.2	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190926	561.1	563.15	545.1	547.35	231401	537.56	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20190926	61.4	61.45	56.6	58.35	767340	57.7515	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20190926	287	288.8	284	287.37	236862	287.37	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20190926	695.7	704.65	690	701.5	1310796	701.5	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20190926	164	168.8	163.6	165.35	44896	156.6	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190926	66.75	67.95	66.3	67.2	2661	64.32	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190926	564	581	564	571.55	384284	557.85	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190926	178.05	178.45	169	171.05	14890	165.78	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190926	501.15	501.15	487.5	497.35	161213	478.47	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190926	167	170	165.05	169.95	640	167.66	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190926	39.95	39.95	38.25	38.8	38095	38.8	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20190926	118.75	119.6	117	117.05	3229	115.74	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20190926	3.45	3.45	3.2	3.2	500	3.2	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190926	45.35	46.2	45.2	45.6	13371	45.6	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190926	510	519.4	503.1	511.2	109815	503.02	up	up	correct
KARDA.NSE	Karda Constructions Limited	20190926	184.85	185.9	180.55	182.15	103453	7.28	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20190926	9.85	10.35	9.5	9.9	3035	9.9	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190926	58.55	59.75	58.3	59.1	508877	58.51	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20190926	0.45	0.45	0.4	0.45	9410	0.45
KAYA.NSE	Kaya Limited	20190926	379.5	394.4	373.25	382.75	17371	382.75	up	up	correct
KCP.NSE	The KCP Limited	20190926	73.7	73.9	72	72.3	45469	71.1	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190926	12.95	13.3	12.8	13.15	81336	13.01	up	up	correct
KDDL.NSE	KDDL Limited	20190926	395.95	395.95	356.45	368.7	4006	364.5	down	down	correct
KEC.NSE	KEC International Limited	20190926	278.45	280.8	273.8	276.55	130026	271.2	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20190926	9.1	10	9.1	9.5	27779	9.5	up	up	correct
KEI.NSE	KEI Industries Limited	20190926	518	527.95	515.05	525.9	115174	521.1288	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190926	23.45	24.2	23.1	24.2	635355	24.09	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20190926	1112	1164.9	1080.05	1094.4	7621	1077.38	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20190926	26.3	26.65	26.3	26.65	276	26.65	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20190926	55	56	54.1	54.95	143772	54.95	down	down	correct
KHADIM.NSE	Khadim India Limited	20190926	236	236	226.3	230.95	14984	230.95	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20190926	1725.05	1725.05	1696.1	1705	1002	1705	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190926	127.9	128.95	123.05	125.45	5826	125.45	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190926	662.3	665	635.5	638.85	3531	638.85	down	down	correct
KIOCL.NSE	KIOCL Limited	20190926	125	128.95	123	124.05	16168	122.09	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190926	462	469	450.3	454.35	51027	453.9277	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190926	160.45	167	159	165.1	13885	161.05	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190926	188.3	191.5	186	187.85	4783	176.93	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190926	669.6	704.95	669.6	689.8	248	670.43	up	up	correct
KITEX.NSE	Kitex Garments Limited	20190926	99	99	95	96.1	63816	94.2	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190926	995	995	990	995	48	185.2
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190926	7.1	7.3	7.05	7.15	95406	7.1	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20190926	233.9	233.9	229.3	231.85	140630	115.57	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190926	71.15	71.5	69.5	70	15531	70	down	down	correct
KOLTEPATIL.NSE	Kolte	20190926	255.5	265.35	251.15	260.45	38485	260.45	up	up	correct
KOPRAN.NSE	Kopran Limited	20190926	30.55	31.45	29.65	30.25	34542	29.7	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190926	1607	1683.95	1605.25	1626.85	4308028	1626.04	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190926	303.15	314	303.15	307.92	20171	307.92	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190926	334	334	330.6	331.25	22369	33.13	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190926	119.2	120.25	119.2	119.62	471543	119.62	up	down	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190926	56.5	56.8	56.2	56.56	7878	56.56	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190926	238	242.5	235.5	239.1	2606	239.1	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190926	11.2	11.4	11.15	11.3	41857	11.3	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190926	16.7	17.7	16.65	17.05	3384	17.05	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190926	66.7	67	61.75	62.4	4415	62.4	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20190926	95	101.9	92.8	95.35	164700	93.58	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190926	565	570.95	558	561.9	3128	111.11	down	down	correct
KRBL.NSE	KRBL Limited	20190926	224.95	229.85	223.3	225.8	64070	220.41	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190926	84.55	89.9	84	89.15	5832	89.15	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20190926	8.95	9.2	8.95	8.95	75005	8.95
KRISHANA.NSE	Krishana Phoschem Limited	20190926	53.25	57.95	51	52.55	1609	51.96	down	down	correct
KSB.NSE	KSB Limited	20190926	669.35	678.25	651.55	662.9	7874	645.97	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20190926	545	551.8	527.05	530.85	192370	522.58	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20190926	193	201.4	193	196.1	38939	187	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20190926	79	79.7	78.15	78.5	960213	69.17	down	up	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20190926	94.35	96.6	93.2	95.95	13594556	94.3856	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20190926	4.05	4.05	4.05	4.05	200	4.05
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190926	1394.5	1415	1363	1387.05	161474	1364.59	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190926	32.75	33	31	32.5	4115	31.56	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20190926	183.55	190	181	189.05	37640	188.09	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20190926	17.95	17.95	17.05	17.4	7179	17.34	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20190926	358	370	353.55	366.65	29613	72.34	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190926	3839.3	3844.6	3681	3734.55	2572	3716.13	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190926	58.6	60.1	57.65	58	497474	58	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190926	60	60	55.5	59.8	175	55.49	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190926	333.95	335	317.3	328.35	7567	313.93	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20190926	2.65	2.65	2.5	2.5	13349	2.5	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20190926	60	60.9	55.1	57.85	3754	39.85	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190926	112.5	114.15	110	110.85	82334	110.85	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20190926	395.25	400.45	391.05	393.4	2721440	375.49	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190926	20.23	20.24	19.71	20.05	1455	20.05	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20190926	122.15	122.55	119.35	122.55	236	122.55	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20190926	122.05	122.05	118	118	22	118	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190926	170	170	163.95	165.15	5888	162.98	down	up	incorrect
LINCPEN.NSE	Linc Pen & Plastics Limited	20190926	191	191	185	187.65	3218	186.0068	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20190926	519.95	534.9	511.95	516.45	132094	509.82	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190926	1000	1000.01	999.5	1000	1398485	994.9175
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190926	1000	1000.01	999.99	1000	16043	1000
LOKESHMACH.NSE	Lokesh Machines Limited	20190926	36.05	36.8	35.7	35.95	13716	35.95	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190926	22.9	23.6	22.9	23.45	440	23.19	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20190926	68.95	69	66.95	67.2	6635	66.37	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20190926	1.85	1.9	1.8	1.8	5166	1.8	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20190926	0.5	0.5	0.45	0.5	411982	0.5
LT.NSE	Larsen & Toubro Limited	20190926	1456.3	1495	1456.3	1489.85	3560962	1412.91	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190926	1506.15	1514.95	1500	1508.25	60005	1462.46	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20190926	1597.05	1609.95	1597	1600.9	62794	1558.81	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20190926	1253.15	1299.95	1240	1247.65	1623	1207.56	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190926	92.1	92.3	85	87.75	38642	83.15	down	down	correct
LUPIN.NSE	Lupin Limited	20190926	733	735.9	725.45	729.25	959289	720.49	down	down	correct
LUXIND.NSE	Lux Industries Limited	20190926	1260	1285	1236	1250.55	55325	1236.94	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20190926	17.75	18	17.15	17.15	21360	17.15	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190926	4.9	4.9	4.55	4.65	7899	4.65	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20190926	537.9	569.75	536	566.95	6270296	558.24	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190926	340	354	338.45	352.45	2110995	350.7	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20190926	74	74	71.25	72.95	6488	35.37	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190926	28.85	28.85	26.7	27.4	5008	27.15	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20190926	4.6	4.7	4.5	4.6	3886	4.6
MADRASFERT.NSE	Madras Fertilizers Limited	20190926	22.7	24.4	22.15	24.1	815735	24.1	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190926	118.25	122	113.65	115.9	36051	110.41	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20190926	4.4	4.4	4.1	4.2	1522	4.2	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20190926	11.75	11.85	11.4	11.55	358508	11.55	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190926	75	75	71.3	75	822	75
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190926	122	131.7	122	129.75	14546	129.75	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190926	242	246.25	239	239.65	28729	119.24	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190926	173.05	176.35	168.65	175	88863	175	up	down	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190926	410	417	402.55	410.3	178968	136.77	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190926	376.9	378.95	365.05	372.4	44329	369.02	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190926	4369.95	4470	4351	4428.15	6036	4319.75	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190926	399.9	402.9	385.6	388.75	28843	380.21	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190926	485	503	485	493.5	20943	484.2	up	up	correct
MAJESCO.NSE	Majesco Limited	20190926	437.7	447.65	434.5	435.6	23323	431.44	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190926	32.25	32.25	31.6	32.25	271394	32.25
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190926	116.5	117	116.5	116.55	84004	116.55	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190926	4.95	5.25	4.95	5.05	5910	5.05	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190926	3.6	3.75	3.55	3.75	707	3.74	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20190926	36.15	36.7	35.05	36.1	216001	27.12	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190926	12.55	12.55	11.45	11.95	1936	11.95	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20190926	20.45	22	19.9	21.65	633932	20.64	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20190926	134.8	136.85	134.05	136.2	3027603	131.99	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190926	32	32	30.15	30.85	3997	30.85	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190926	35	35.5	34.2	34.95	22085	33.97	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190926	304.95	306.95	292.3	294.15	12339	291.66	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190926	7.25	7.75	7.25	7.75	2128	7.75	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20190926	50.9	51.95	48.5	48.85	71230	46.199	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20190926	21.95	22.5	21.5	21.55	142601	13.52	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20190926	15.5	17.4	15.05	17	13488	16.4158	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20190926	18.95	19	17.4	18	4497	18	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190926	88.5	88.5	78.5	79.6	4464	79.6	down	up	incorrect
MARICO.NSE	Marico Limited	20190926	389	391.85	383.6	388.1	1889683	370.81	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20190926	14.05	14.65	14.05	14.2	501836	14.12	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20190926	6700	6899.9	6681.05	6857.45	1893865	6753.26	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20190926	661	700.05	661	698.85	7637	691.47	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20190926	42.45	42.45	42.45	42.45	1	42.45
MASTEK.NSE	Mastek Limited	20190926	354.9	364	338.45	342.65	34619	328.45	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20190926	586.75	590	550.2	570.2	1718	566.47	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20190926	35.9	36.4	34.8	35.5	85775	34.3	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190926	44.4	45.2	43.55	43.9	27983	43.9	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190926	216.8	217	213.5	214.65	282922	211.67	down	down	correct
MAZDA.NSE	Mazda Limited	20190926	362	367	350	363.4	3044	349.51	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20190926	77.1	83.45	77.1	82.9	66	82.04	up	down	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20190926	3.75	3.75	3.75	3.75	8543	3.75
MBLINFRA.NSE	MBL Infrastructures Limited	20190926	6.5	6.5	6.1	6.2	20777	6.2	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190926	18.25	21.2	18.1	20.1	88893	20.1	up	up	correct
MCDOWELL.NSE	N	20190926	653.9	674.35	653.7	670.6	64193	670.6	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20190926	9.7	9.7	9	9.2	233908	9.2	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20190926	983.7	991.5	943.45	982.85	2259125	947.35	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20190926	6.55	6.75	6.5	6.75	7807	6.75	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20190926	1.1	1.1	1.1	1.1	43	1.1
MENONBE.NSE	Menon Bearings Limited	20190926	65.95	65.95	62.1	62.45	19668	57.05	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20190926	29	29.55	28	28.1	198280	28.1	down	down	correct
MERCATOR.NSE	Mercator Limited	20190926	1.25	1.25	1.25	1.25	111215	1.25
METALFORGE.NSE	Metalyst Forgings Limited	20190926	5.25	5.55	5.1	5.35	10612	5.35	up	down	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20190926	1274.95	1325	1272.05	1287.4	48982	1276.5054	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20190926	417.95	419.9	411.05	415.3	340435	415.3	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20190926	907.9	933	903.65	930.2	489152	889	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190926	239.85	243	237	237.35	10323	158.23	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190926	131.4	134.05	130	131.1	581737	127.56	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20190926	88.1	90.8	87.45	90.05	131041	89.25	up	down	incorrect
MINDAIND.NSE	Minda Industries Limited	20190926	346.6	349	340	343.05	55138	342.27	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20190926	33.3	37.15	33.3	36.4	1838	36.4	up	up	correct
MINDTREE.NSE	Mindtree Limited	20190926	703.9	712	692	696.3	352882	676.26	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190926	10.7	10.7	9.4	9.65	1157889	9.65	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20190926	56.85	59.9	56.1	57.75	164012	56.9056	up	up	correct
MMFL.NSE	M M Forgings Limited	20190926	429	430.75	414.05	417.45	2861	405.35	down	down	correct
MMTC.NSE	MMTC Limited	20190926	18.2	18.2	17.8	17.85	1037952	17.85	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20190926	4.6	4.75	4.25	4.35	2158	4.35	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190926	13.95	14.75	13.95	14.75	962	14.75	up	up	correct
MOIL.NSE	MOIL Limited	20190926	128.95	135.45	128	133.75	940391	125.11	up	up	correct
MOLDTECH.NSE	Mold	20190926	53.9	56.2	53.15	55.8	42477	52.25	up	down	incorrect
MOLDTKPAC.NSE	Mold	20190926	302.15	306.75	299	301.25	15926	289.67	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190926	542	546	530	536.21	11349	53.62	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190926	251.1	257.85	250.05	251.9	8263	235.13	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190926	13.6	13.6	13.05	13.3	1423	13.3	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190926	16.2	17.9	15.1	17.05	3689671	17.05	up	down	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190926	108.55	111	108.05	108.95	8345104	106.39	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190926	694.35	700.95	672	677.2	60251	664.85	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190926	36.6	39.85	36.6	38.75	178	19.375	up	up	correct
MPHASIS.NSE	Mphasis Limited	20190926	957.05	958.95	941.1	946.55	202791	900.81	down	down	correct
MPSLTD.NSE	MPS Limited	20190926	481.2	493.3	480.4	484.7	283	443.5435	up	up	correct
MRF.NSE	MRF Limited	20190926	64499.5	65420	62150	62859.6	20476	62708.46	down	down	correct
MRO.NSE	TEK	20190926	16.35	17.95	16.35	17.95	5036	17.95	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190926	46.65	50.45	46.65	48.9	1079302	48.9	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20190926	5.25	5.5	5.1	5.15	1478	5.15	down	down	correct
MSTCLTD.NSE	MSTC Limited	20190926	99	103.45	96.3	97.7	63324	93.82	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20190926	22.35	23.95	22.15	22.75	84856	22.75	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190926	6	6.35	5.9	6.15	1055032	6.15	up	down	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20190926	12.25	13.85	12.25	13	4040	13	up	down	incorrect
MUKANDLTD.NSE	Mukand Limited	20190926	34.3	36	34.3	34.5	13430	34.26	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20190926	39.9	40.5	38.1	39.35	20384	39.35	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190926	37.35	38	37.15	37.6	36532	37.6	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190926	135.75	135.8	130.5	131.3	16914	123.6	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190926	16.55	17.35	16.15	16.4	24676	16.4	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190926	554.95	558.2	536.9	550.9	6413	550.9	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190926	672	684.9	671.1	681	911163	653.04	up	up	correct
NACLIND.NSE	NACL Industries Limited	20190926	27.65	28.75	27.3	28.35	22430	27.87	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190926	3.7	3.8	3.55	3.75	50289	3.75	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190926	9.1	9.65	9.05	9.05	679	9.05	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190926	14.45	15	14.4	14.8	2575	14.8	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190926	72.2	78.95	72.2	73.05	1683	71.78	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190926	28.1	29.75	28	28.05	6867	28.05	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190926	33.45	35.5	33.45	34.6	2744	33.88	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190926	51.4	54.4	49.15	53.7	53539	53.35	up	up	correct
NAM.NSE	INDIA	20190926	263.75	268.8	262	266.25	2609462	266.25	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20190926	590	606.55	582.3	602.15	252144	591.59	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20190926	370	370	360	360.85	5150	358.78	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190926	44	46.75	43.85	46.3	13206796	41.14	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190926	2.1	2.15	2.1	2.15	9898	2.15	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20190926	2050	2093.85	2049.8	2067.75	124768	2059.92	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190926	788	806.45	762.7	768.15	305012	757.37	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20190926	38.85	41.45	38.15	40.3	391315	40.3	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190926	110.05	110.9	109.55	110.05	36295	105.35
NBCC.NSE	NBCC (India) Limited	20190926	37	38.5	36.35	38.05	18351581	37.43	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190926	1429.8	1429.8	1363	1386.5	122	1386.5	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190926	83.25	84.9	82.7	84.15	44741	80.33	up	up	correct
NCC.NSE	NCC Limited	20190926	61.8	63.7	59.95	61.75	20910032	60.82	down	down	correct
NCLIND.NSE	NCL Industries Limited	20190926	117.5	117.5	113.25	113.8	43573	107.46	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190926	592.05	614.95	592	603.05	20	600.75	up	up	correct
NDL.NSE	Nandan Denim Limited	20190926	36	38.9	36	37.65	15217	37.65	up	up	correct
NDTV.NSE	New Delhi Television Limited	20190926	32	32.3	31.5	31.75	5615	31.75	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190926	5.55	5.7	5.35	5.4	19603	5.4	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190926	13.75	14.05	13.45	13.55	104809	13.4837	down	down	correct
NELCAST.NSE	Nelcast Limited	20190926	45.6	46.2	43.65	44.8	40659	44.71	down	down	correct
NELCO.NSE	Nelco Limited	20190926	263	269	261.5	263.6	46494	260.73	up	down	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20190926	343.8	351.8	339	346.3	11720	344.63	up	up	correct
NESCO.NSE	Nesco Limited	20190926	562	599.9	560.8	582.85	96002	576.75	up	up	correct
NETF.NSE	Tata Mutual Fund	20190926	117.19	117.19	116.41	116.74	46	116.74	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20190926	19.85	19.9	19.84	19.89	1129	19.89	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20190926	22.65	23.05	22.3	22.4	220831	22.4	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190926	489.3	495.6	489	490.8	4283	487.14	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20190926	265.2	275	265.2	271.45	113035	266.96	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20190926	11.4	11.65	11.2	11.65	4138	11.65	up	up	correct
NFL.NSE	National Fertilizers Limited	20190926	26.15	26.45	25.8	25.95	1108454	24.6138	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20190926	238.35	239.9	235.1	235.45	11199	234.6844	down	down	correct
NHPC.NSE	NHPC Limited	20190926	22.7	23.25	22.7	22.95	2531662	20.17	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20190926	100.4	106.5	100	103.05	209316	103.05	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190926	6.95	7	6.9	7	6019	7	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190926	1217.44	1229.2	1214.03	1227.61	5023400	122.76	up	down	incorrect
NIFTYEES.NSE	Edelweiss Mutual Fund	20190926	14990	14990	14250	14600	5	14600	down	down	correct
NIITLTD.NSE	NIIT Limited	20190926	89.5	90.95	88.9	89.15	223842	80.07	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20190926	4.75	4.85	4.5	4.65	133194	4.65	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20190926	1.25	1.3	1.25	1.25	103331	1.25
NILKAMAL.NSE	Nilkamal Limited	20190926	1178	1244	1164.55	1232.6	64220	1209.39	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20190926	479.95	484.9	471.15	475	54	229.81	down	up	incorrect
NITCO.NSE	NITCO Limited	20190926	26.75	27.55	26.05	26.15	64744	26.15	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190926	0.5	0.6	0.5	0.5	140406	0.5
NITINSPIN.NSE	Nitin Spinners Limited	20190926	53.3	54.65	50.8	51.7	22683	50.54	down	down	correct
NKIND.NSE	N.K Industries Limited	20190926	34.9	34.9	34.9	34.9	1	34.9
NLCINDIA.NSE	NLC India Limited	20190926	58	58.65	57.5	57.8	379084	48.67	down	down	correct
NMDC.NSE	NMDC Limited	20190926	85.7	91.4	85.6	90.9	6186545	76.38	up	up	correct
NOCIL.NSE	NOCIL Limited	20190926	114	115.3	111	112.3	774539	107.53	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190926	4.9	5.25	4.75	5	78023	5	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20190926	170.74	170.74	170.74	170.74	0	170.74
NRAIL.NSE	N R Agarwal Industries Limited	20190926	276.2	291	276.2	280.15	34800	279.24	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20190926	105.5	106.45	103.65	105.95	81892	104.69	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190926	850	854	845	850.1	704	850.1	up	up	correct
NTL.NSE	Neueon Towers Limited	20190926	0.35	0.35	0.35	0.35	163	0.35
NTPC.NSE	NTPC Limited	20190926	117.25	118.7	115.95	116.55	21458595	105.83	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20190926	321.2	324.95	320	321	4760	299.82	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20190926	345.9	345.9	330.05	332	1419	326.44	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20190926	233.4	233.4	215.6	221.5	16257	215.94	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190926	518	526.4	508.55	520.1	519179	520.1	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190926	1058.8	1065.9	1041	1041.95	3067	1008.31	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190926	2954.8	3000	2935	2973.95	56521	2617.08	up	up	correct
OIL.NSE	Oil India Limited	20190926	146	149.9	145.55	148.5	1012755	129.38	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190926	7.05	7.2	6.8	6.8	10602	6.8	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20190926	204.3	208	199.1	200.75	45383	200.75	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20190926	41.1	44	41.1	41.45	9093	41.45	up	up	correct
OMAXE.NSE	Omaxe Limited	20190926	194.95	194.95	191.1	191.9	299450	191.9	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190926	7.15	7.15	6.65	6.9	14478	6.9	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190926	6.1	6.1	5.6	5.6	46	5.6	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20190926	16.5	18.4	16.5	18	12755	18	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190926	131.8	138.05	131.2	137.05	19764328	118.86	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20190926	33.65	35.2	33.6	34.2	87669	32.71	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190926	67.9	67.9	63.5	63.9	5963	61.57	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190926	48.75	49.7	45.25	47.05	128220	47.05	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190926	4.25	4.55	4.25	4.5	445480	4.5	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20190926	102	107	100	103.9	1883	99.4471	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190926	22.05	22.45	21.4	21.8	24787	20.91	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190926	17.95	18.25	17.4	17.8	22357	17.58	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20190926	14.05	14.05	13	13	2337	13	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20190926	130.15	140	129.1	134.55	8884	134.34	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20190926	93.05	95.5	92.9	94.45	88291	92	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20190926	166.55	168.35	162.6	163.95	206651	162.01	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190926	37.5	38.2	37.5	37.55	24757	37.1726	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20190926	123.05	133.65	112	119.25	1165	119.25	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190926	32	32.6	31.4	31.75	2122168	30.68	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190926	914	949	881.1	893.5	130369	893.5	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20190926	0.95	1	0.9	1	41369	1	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190926	6.4	6.85	6.3	6.4	16249	6.4
PAGEIND.NSE	Page Industries Limited	20190926	22100	22600	21800	22021.55	40823	21591.44	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20190926	412.45	412.45	390.15	401.5	33942	400.09	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20190926	45	45	41	41.75	1207	41.75	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20190926	20.3	20.5	19.95	20.05	4739	20.05	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20190926	153.85	155	147.5	148.2	31239	148.2	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20190926	52	52	52	52	57600	51.7776
PANAMAPET.NSE	Panama Petrochem Limited	20190926	72.1	84.4	71.25	82.1	276054	79.13	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20190926	9.85	9.85	9.2	9.3	27933	9.3	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190926	160.75	163.7	159.6	160.9	579905	159.5	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190926	2.8	2.85	2.75	2.75	228565	2.75	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20190926	10.6	10.8	10.2	10.25	159892	10.25	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190926	23.9	24.85	23.75	24.85	14335	24.67	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20190926	6.45	6.8	6.45	6.65	1987	6.65	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190926	36.1	36.4	35.1	35.5	4363254	35.5	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190926	16.75	16.9	16.55	16.9	123947	16.54	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190926	3.45	3.45	3.2	3.2	651	3.2	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20190926	340.4	351	337	340	6549	335.68	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190926	9.35	10.05	9.35	9.6	1270	9.6	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20190926	1833.35	1870	1831	1859.55	633757	1840.82	up	up	correct
PENIND.NSE	Pennar Industries Limited	20190926	29.55	30.8	29.5	30.45	75253	30.45	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20190926	4.45	4.45	4.2	4.25	135616	4.25	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20190926	575.75	581	563.05	568.3	41400	552.71	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20190926	260	260.1	256.25	258.9	4644350	228.95	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20190926	101.45	101.75	99.65	100.4	17678540	82.65	down	down	correct
PFIZER.NSE	Pfizer Limited	20190926	3350	3390	3255	3279.35	89561	3059.18	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20190926	44.8	48	44.05	46.5	4074	46.5	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20190926	13.9	13.9	13.5	13.55	461864	13.1924	down	down	correct
PGEL.NSE	PG Electroplast Limited	20190926	49.25	53.9	46.6	50.5	95692	50.5	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190926	11612.6	11800	11322	11508.35	7293	11086.66	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20190926	4669.95	4724	4583.7	4610.35	9630	4391.99	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20190926	150.05	163.5	150.05	161.4	36196	161.4	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190926	128.95	130.75	126.25	127.8	517824	119.7471	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190926	720	728	710	715.05	73943	714.22	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190926	1442.2	1461.8	1437.9	1454.1	392306	1442.41	up	up	correct
PIIND.NSE	PI Industries Limited	20190926	1313	1334.95	1275.05	1280.55	182497	1274.97	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190926	2007.5	2007.5	1929.95	1958.7	2891	1365.9	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190926	5.6	5.6	5.4	5.55	5689	5.55	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190926	137.9	155.9	134.5	155.9	103391	155.9	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190926	22.5	23.7	22.05	22.3	17460	22.2	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20190926	44.55	45.5	42.25	43.25	29190	43.17	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190926	127.4	131	127.4	131	25	130.1	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20190926	189.95	193	188	191.7	2405	185.23	up	up	correct
PNB.NSE	Punjab National Bank	20190926	63.6	65.6	62.6	62.8	48382199	62.8	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20190926	33	33.5	32.4	32.6	114016	25.27	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20190926	647	650.95	635.2	638.55	37342	638.55	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20190926	14.55	15.5	14.3	14.4	12325	14.4	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190926	187	192	186.2	187.75	33112	186.75	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190926	380	392	380	380.6	40	380.6	up	down	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20190926	175.9	176	170.45	174.25	1491	173.03	down	down	correct
POKARNA.NSE	Pokarna Limited	20190926	142.75	148.9	137.15	140	44865	139.2	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20190926	684.9	699.95	681.95	696.3	177166	687.9	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20190926	212.15	213	206.75	207.4	9412	205.56	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20190926	445	451.8	442.5	445.75	40096	348.94	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190926	108.3	113.9	108.3	113	559	110.15	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190926	56.9	58.1	55.3	55.85	99715	55.85	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190926	199.95	201.4	197.1	199.25	8902619	130.56	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20190926	767.95	775	735.45	749.05	25646	747.1727	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20190926	184.9	197.3	177.65	190.05	41684	184.89	up	up	correct
PPL.NSE	Prakash Pipes Limited	20190926	73.1	73.1	68.05	71.05	31080	69.35	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190926	7	7	6.2	6.45	22068	6.45	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20190926	121.1	121.8	117.85	118.45	2829448	113.18	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20190926	47	49.7	47	48.6	350097	48.6	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190926	0.2	0.2	0.2	0.2	5600	0.2
PRAXIS.NSE	Praxis Home Retail Limited	20190926	78.55	82.4	74.85	74.85	6365	74.85	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20190926	28.2	29.8	27.55	28.5	172529	27.29	up	up	correct
PRECOT.NSE	Precot Limited	20190926	34.75	34.75	30.05	30.05	474	30.05	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20190926	172.95	174.05	169.65	172	1583	32.74	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20190926	174	177.25	172.35	173.8	4893	173.8	down	down	correct
PREMIER.NSE	Premier Limited	20190926	2.4	2.4	2.3	2.4	1451	2.4
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190926	21	22	20.2	20.7	7585	20.56	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20190926	21.3	22	21.25	21.9	26063	20.32	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190926	290.45	294.85	288.5	293.05	232718	289.44	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20190926	34.9	35.5	33.25	34.8	72757	34.8	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190926	35.6	39.4	35.55	37	53899	35.52	up	down	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20190926	17.55	18.25	17.2	17.55	33228	17.55
PRSMJOHNSN.NSE	Prism Johnson Limited	20190926	87.4	91.35	84.65	89.1	331543	89.1	up	up	correct
PSB.NSE	Punjab & Sind Bank	20190926	19.9	20.45	19.8	19.9	34278	19.9
PSPPROJECT.NSE	PSP Projects Limited	20190926	545.1	574.9	545.1	570.15	50944	558.14	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20190926	263.09	271.23	263.09	265.07	5873	265.07	up	up	correct
PTC.NSE	PTC India Limited	20190926	58.25	59	57.1	57.85	918804	47.05	down	down	correct
PTL.NSE	PTL Enterprises Limited	20190926	36.8	37	36.1	36.85	16169	15.52	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190926	549.9	550	540	540.75	530	538.7	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190926	1.25	1.25	1.15	1.15	108296	1.15	down	up	incorrect
PURVA.NSE	Puravankara Limited	20190926	69.05	71.05	67.3	69.5	95808	69.5	up	up	correct
PVR.NSE	PVR Limited	20190926	1845.9	1898	1834.6	1884.3	614555	1879.847	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190926	1641	1641	1637	1640.95	806	32.82	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20190926	1220	1276	1183	1183	29	1183	down	down	correct
QUESS.NSE	Quess Corp Limited	20190926	454.95	459.95	450	455.75	65809	448.88	up	down	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190926	137	140.6	135	136.1	150113	129.52	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20190926	0.4	0.4	0.35	0.35	2000	0.35	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20190926	1.4	1.45	1.35	1.35	2852	1.35	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20190926	319.7	328	315.5	321.4	353517	318.96	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20190926	37	38.5	35.75	37.25	30942	37.25	up	up	correct
RAIN.NSE	Rain Industries Limited	20190926	104.4	105.2	102.25	102.75	727029	100.29	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190926	669.85	681.85	666.5	672.75	181146	670.45	up	down	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20190926	0.05	0.05	0.05	0.05	7207	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190926	18.65	18.65	17.55	17.65	6622	17.65	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20190926	40.6	42.75	40.6	41.35	1650	41.35	up	up	correct
RALLIS.NSE	Rallis India Limited	20190926	174.8	174.8	172.25	172.9	80866	169.72	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190926	17.75	20.25	17.15	19.35	184115	19.35	up	down	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190926	58.35	62	56.2	60.8	26140	60.8	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190926	758.45	774.65	752.8	770.55	206686	765.3697	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20190926	185.05	189.9	184.05	186.9	21498	185.6059	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20190926	169.9	172.2	168.4	170.75	4976	170.75	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190926	63.15	64.7	61.5	61.8	47424	61.8	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20190926	2.35	2.4	2.3	2.35	123355	2.35
RANEENGINE.NSE	Rane Engine Valve Limited	20190926	300	300.6	287.1	291.6	655	291.6	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20190926	945.2	953.95	920	924.85	869	910.8522	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190926	955.4	979	933.2	971.3	4106	955.79	up	up	correct
RAYMOND.NSE	Raymond Limited	20190926	584.8	588.9	566.7	570.6	1087294	570.6	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20190926	523.25	538.15	520	523.55	14236	496.29	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20190926	386.1	401.6	380	384.25	10083072	380.8961	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190926	50.15	52.7	49.05	51.9	3839350	46.12	up	up	correct
RCOM.NSE	Reliance Communications Limited	20190926	0.7	0.75	0.7	0.75	17153175	0.75	up	up	correct
RECLTD.NSE	REC Limited	20190926	126.8	129.65	125.5	128.6	5651057	105.28	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20190926	113	113	106.05	108.2	112223	50.13	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20190926	65.8	67.65	65.6	67.65	77706	66.72	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20190926	500.1	507.9	497.1	500.6	75280	498.64	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190926	31.3	31.45	29	29.35	18833313	29.35	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20190926	1292	1298.8	1283.5	1296.8	8389212	1287.81	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20190926	35	35	33.6	33.95	20406	33.95	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190926	36.3	36.3	34.1	35	12709735	35	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20190926	86.5	88	85.05	85.5	5732	82.8	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190926	7.25	7.3	7.05	7.1	587373	7.1	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20190926	314	324.15	311	317.9	49381	310.28	up	up	correct
REPRO.NSE	Repro India Limited	20190926	569	569	540	557.55	1175	557.55	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20190926	93.5	94.5	92.1	93.25	155358	93.11	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20190926	385.05	390.3	375	377.5	391	377.5	down	down	correct
RGL.NSE	Renaissance Global Limited	20190926	255	272	255	269.4	1954	265.3878	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20190926	4.25	4.25	4.25	4.25	205395	4.25
RICOAUTO.NSE	Rico Auto Industries Limited	20190926	43.05	43.9	42.5	42.95	134743	42.34	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190926	277.3	283.8	276.1	278.35	204766	274.93	up	down	incorrect
RITES.NSE	RITES Limited	20190926	266.5	279.7	256.55	273.7	1168216	241.3	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190926	6.2	6.2	6.2	6.2	402	6.2
RKFORGE.NSE	Ramkrishna Forgings Limited	20190926	308	308	290.15	298.65	13321	298.36	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190926	4.1	4.3	4.1	4.1	5628	4.1
RML.NSE	Rane (Madras) Limited	20190926	296.75	305.65	290	291.15	4396	291.15	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190926	1.55	1.55	1.5	1.55	1963888	1.55
ROHLTD.NSE	Royal Orchid Hotels Limited	20190926	88.5	91.5	88.5	89.85	24828	89.85	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20190926	2.3	2.3	2.3	2.3	8160	2.3
ROLTA.NSE	Rolta India Limited	20190926	5.75	5.75	5.35	5.4	137828	5.4	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20190926	56.45	60.95	56.15	57.2	5236	57.01	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20190926	211	218.5	206.15	209.95	14085	201.65	down	down	correct
RPOWER.NSE	Reliance Power Limited	20190926	2.7	2.75	2.5	2.55	29082041	2.55	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190926	108.4	108.4	101.05	102.55	13672	102.55	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190926	19.85	20.65	19.45	19.85	27408	19.85
RSWM.NSE	RSWM Limited	20190926	118.7	122.25	116.25	118.8	17029	118.8	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20190926	40.55	41	39.65	39.8	7714	37.87	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20190926	1.55	1.6	1.5	1.55	681338	1.55
RUBYMILLS.NSE	The Ruby Mills Limited	20190926	210	223	210	216.3	1605	213.74	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190926	3.85	3.85	3.8	3.8	2778574	3.8	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190926	2.1	2.1	2.1	2.1	17806	2.1
RUCHIRA.NSE	Ruchira Papers Limited	20190926	102.7	106.05	102	102.6	197565	101.31	down	down	correct
RUPA.NSE	Rupa & Company Limited	20190926	190	192.45	188	188.2	16842	184.31	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20190926	25.5	25.7	24.7	24.8	5640802	22.46	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20190926	0.9	0.9	0.9	0.9	61	0.9
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190926	2.5	2.5	2.5	2.5	6623	2.5
SADBHAV.NSE	Sadbhav Engineering Limited	20190926	136	139.95	135.75	136.95	370289	136.95	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190926	47	47.05	37.6	41.75	337906	41.75	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20190926	589.9	619	573.8	594.15	11152	594.15	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190926	47.4	47.4	47.4	47.4	2889	31.6
SAGCEM.NSE	Sagar Cements Limited	20190926	620	624.9	608.3	612.6	4481	120.91	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20190926	33	34.45	32.9	34.25	41592871	32.12	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20190926	50.8	50.85	49.95	50.1	24026	50.1	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190926	9.1	9.25	8.9	9	25663	9	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20190926	255.95	257.55	254	254	4554	243.32	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20190926	9.3	9.7	9.3	9.45	115265	9.23	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20190926	120.95	123.5	116.3	118.55	35702	58.05	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20190926	73.55	76	70	70.75	1181	70.39	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190926	3.25	3.5	3.2	3.4	63286	3.4	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20190926	122.85	129.05	121.5	127.9	8772	126.52	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20190926	2.8	2.85	2.55	2.75	50826	2.75	down	down	correct
SANCO.NSE	Sanco Industries Limited	20190926	19	19.15	18.5	18.75	13934	18.75	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20190926	580.05	599	580	580.6	1215	571.6443	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190926	264.75	264.95	252.5	255.6	20494	251.52	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20190926	42.85	43.8	41	42.3	3164	41.18	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190926	53.6	55.8	53	53.5	34598	53.5	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190926	98.2	98.2	95.75	96.95	18401	96.95	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20190926	109	111.9	109	111	48966	111	up	up	correct
SANOFI.NSE	Sanofi India Limited	20190926	5899.95	5945.5	5841.45	5878.6	5016	5365.21	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190926	2.3	2.35	2.15	2.2	3715096	2.2	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190926	163.85	164.95	158.15	162.65	34241	157.78	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20190926	362.5	379.95	356	358.3	11293	352.97	down	up	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190926	22.05	22.5	20.8	21.45	147401	21.45	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20190926	594	595	581.05	582.45	3067	520.04	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190926	105	105	99.05	100.6	2553	100.6	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190926	6.45	6.45	6.45	6.45	510	6.45
SATIA.NSE	Satia Industries Limited	20190926	722	769.95	700	748.15	9765	74.63	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20190926	310.7	316.65	301.35	314.75	103775	314.75	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20190926	95.2	99.95	95.2	98.77	937	98.77	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190926	798.25	823.7	798.25	816.4	1672809	814.06	up	up	correct
SBIN.NSE	State Bank of India	20190926	281.5	289.9	277	281.85	79005946	279.27	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20190926	0.45	0.45	0.45	0.45	5304	0.45
SCHAEFFLER.NSE	Schaeffler India Limited	20190926	4170	4394.95	4126.55	4312.25	6342	4238.94	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20190926	61.7	65.5	61.5	62.15	21981	62.15	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190926	83.1	85.05	82	82.4	38996	82.4	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20190926	39.7	44.4	38.1	42.5	15057985	41.84	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190926	121	124.5	120.5	123.75	7278	61.875	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20190926	378.95	378.95	368	371.55	48641	369.8341	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20190926	141.5	145.9	141.2	142.4	33451	132.2212	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20190926	2.7	2.7	2.6	2.6	260	2.6	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20190926	78.75	83.3	78.75	82.65	249289	82.47	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190926	208.75	222	207.15	209.25	165513	206.1	up	up	correct
SETCO.NSE	Setco Automotive Limited	20190926	16.95	17.25	15.6	15.9	158564	15.9	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20190926	179	184.75	179	183.23	101	183.23	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20190926	3378.45	3378.45	3352.1	3375.4	992	3375.4	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20190926	118.45	119.34	117.58	118.61	785104	118.61	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190926	300	310	300	302.75	374418	302.75	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20190926	282.25	286.78	282.25	286.09	188517	286.09	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190926	1.75	1.75	1.7	1.75	59639	1.75
SEYAIND.NSE	Seya Industries Limited	20190926	410	417.7	401	402.2	16191	402.2	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20190926	1303	1312.5	1282	1299.85	19158	1299.85	down	down	correct
SGL.NSE	STL Global Limited	20190926	7.8	8.35	7.8	8	6931	8	up	down	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20190926	10.5	11.15	10.5	10.75	2195	10.75	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190926	302.6	308	299.7	301.1	12416	297.73	down	down	correct
SHALBY.NSE	Shalby Limited	20190926	92.55	92.55	90.1	90.2	8312	89.18	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20190926	86.65	86.7	84	86.05	31633	86.05	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20190926	388	393	367	372.55	207964	370.1865	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190926	101.95	101.95	96.1	98.5	105908	94.8143	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190926	310.25	315.55	300.15	303.3	5248	293.05	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190926	940.6	970	929.95	942.2	708	187.71	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190926	258.43	258.43	255.34	256.5	140	256.5	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190926	252.6	254	243.65	247.3	2062	247.3	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20190926	292.75	298.5	283.1	296.95	14752	295.51	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190926	23.6	24.25	23.5	23.85	25367	23.85	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190926	36	36	36	36	635	35.6
SHIVATEX.NSE	Shiva Texyarn Limited	20190926	123.55	128.3	120.7	124.3	482	123.55	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20190926	132.95	132.95	128.2	129.75	22810	126.48	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190926	406.8	423.95	401.55	413.95	9170	413.95	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20190926	17.25	17.75	17.1	17.55	79642	16.2	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20190926	19399	19653.2	19269.15	19365	25103	19234.43	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190926	108.05	110	106.1	106.55	5179	105.65	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20190926	4.3	4.3	4.15	4.15	6943	4.15	down	down	correct
SHRENIK.NSE	Shrenik Limited	20190926	43.5	43.7	40.3	41.15	229872	6.8296	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190926	145	151	144.5	148.4	56307	140.94	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190926	90	92.4	86.1	87.2	3153	86.74	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190926	765	794.95	760	785	118	770.5797	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190926	1326.6	1341	1320	1339.35	10152	1293.93	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190926	12.5	12.8	12.2	12.45	88564	12.45	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190926	2.75	2.85	2.75	2.75	23411	2.75
SICAL.NSE	Sical Logistics Limited	20190926	28.15	28.15	25.7	25.85	60574	25.85	down	down	correct
SIEMENS.NSE	Siemens Limited	20190926	1449.4	1500	1441.95	1489.8	1088276	1476.4501	up	up	correct
SIGIND.NSE	Signet Industries Limited	20190926	24.55	25.35	24.25	24.3	12483	23.41	down	down	correct
SIL.NSE	Standard Industries Limited	20190926	11.4	12.2	11.25	12.2	2623	12.2	up	up	correct
SILINV.NSE	SIL Investments Limited	20190926	161	177.8	156.2	161.1	3122	156.83	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190926	7.05	7.55	7	7	18437	7	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190926	49.35	53.05	49.35	51	159500	51	up	down	incorrect
SINTEX.NSE	Sintex Industries Limited	20190926	1.95	1.95	1.95	1.95	604123	1.95
SIRCA.NSE	Sirca Paints India Limited	20190926	200	209.8	188.3	188.55	8413	186.68	down	down	correct
SIS.NSE	SIS Limited	20190926	860.9	867	847.25	854.15	13376	425.5175	down	down	correct
SITINET.NSE	SITI Networks Limited	20190926	2.25	2.35	2.2	2.25	40806	2.25
SIYSIL.NSE	Siyaram Silk Mills Limited	20190926	253.15	258.95	250.45	251.35	5031	239.56	down	up	incorrect
SJVN.NSE	SJVN Limited	20190926	24.45	24.8	24.3	24.5	1088718	20.64	up	up	correct
SKFINDIA.NSE	SKF India Limited	20190926	2145	2185.05	2114.95	2119.65	6364	1952.24	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20190926	5.85	5.85	5.35	5.6	45651	5.6	down	down	correct
SKIPPER.NSE	Skipper Limited	20190926	54.1	55.7	52.8	54.35	12502	54.19	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190926	40.8	41.4	39.5	40.2	9136	39.29	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190926	80	80	78.2	78.5	1931	78.5	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20190926	561.85	590	561.85	567.85	16180	567.85	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190926	353	364.95	314.05	323.25	32146	322.59	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190926	41.8	42.4	40.75	41.5	60238	41.03	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190926	33.25	38.9	32.9	38.35	1951831	38.35	up	up	correct
SOBHA.NSE	Sobha Limited	20190926	505.9	518	500.35	506.35	143338	488.26	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190926	410	410	392	393.95	11069	390.56	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20190926	1125	1150	1108	1134.45	102360	1124.19	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20190926	196	197.5	185	187.9	77565	183.7909	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190926	3.55	3.55	3.45	3.45	4378	3.45	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190926	15.65	15.65	13.45	13.95	6125	13.95	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20190926	319.5	323.4	314.3	319.7	39832	290.53	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190926	143.5	146.25	143	146.25	29785	146.25	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20190926	930.45	949.95	930.4	944.45	577	909.79	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20190926	11.65	11.8	11.5	11.55	2576253	11.55	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190926	14	14	13.55	13.55	2276	13.23	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20190926	195	210	189.6	202.05	7549	200.57	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20190926	895	950	895	934.25	50959	934.25	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190926	145.1	146.9	138.1	138.95	803604	138.95	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190926	1	1.05	1	1.05	1095	1.05	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20190926	72.1	75.3	72.1	73.9	27078	73.9	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20190926	79.4	83.9	73.95	76.05	224946	76.05	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20190926	0.45	0.5	0.45	0.5	33576	0.5	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190926	20.7	21.3	20	20.45	96395	20.45	down	up	incorrect
SPICEJET.NSE	SpiceJet Limited	20190926	130.8	133	129.15	131.95	2617307	131.95	up	up	correct
SPLIL.NSE	SPL Industries Limited	20190926	33.95	35.35	33.9	34.15	13280	34.15	up	down	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20190926	12.1	12.7	12	12.05	19378	12.05	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190926	3.95	3.95	3.95	3.95	143806	3.95
SPYL.NSE	Shekhawati Poly	20190926	0.2	0.25	0.2	0.25	3056	0.25	up	up	correct
SREEL.NSE	Sreeleathers Limited	20190926	180.3	184.9	177.05	178.9	3630	178.9	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190926	9.7	9.9	9.45	9.55	865618	9.55	down	down	correct
SRF.NSE	SRF Limited	20190926	2780	2795	2741.05	2768.9	377474	549.43	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190926	109	114	109	111	1466	108.69	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190926	186	193.75	185	192.55	52174	181.46	up	down	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190926	1117	1132.5	1096.7	1102.25	1489914	1075.47	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20190926	776	780	775	779.6	2454	389.36	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20190926	0.85	0.85	0.75	0.75	50175	0.75	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20190926	332	336.75	324.6	328.7	1207444	326.08	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20190926	96	98.45	96	97.3	50349	96.1937	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20190926	147.2	152.5	146.6	149.05	810084	142.87	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190926	87	87	83.4	84.15	236561	84.15	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20190926	32.55	34.85	32.5	33.4	2214	28.75	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20190926	11	11.7	10	10.5	10275	10.5	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20190926	70	78.65	70	72	6036	72	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20190926	169.9	171.95	165.05	169.45	7310	168.59	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20190926	158.05	162.75	151.95	161.45	2951365	156.94	up	up	correct
SUBROS.NSE	Subros Limited	20190926	245.55	250.9	242.75	249.35	26261	248.01	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190926	355.2	384.5	355.2	378.45	367867	374.96	up	down	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20190926	2.5	2.6	2.4	2.45	36084	2.45	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20190926	17.1	20	17.1	18.8	936	18.8	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20190926	487	517.15	476	476.15	7151	476.15	down	up	incorrect
SUNCLAYLTD.NSE	Sundaram	20190926	2050	2050	2000	2016.5	1511	1961.3919	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190926	1.35	1.4	1.3	1.35	135996	1.35
SUNDARMFIN.NSE	Sundaram Finance Limited	20190926	1588.4	1642.2	1588.4	1624.95	24346	1593.48	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190926	72.3	75	72	73.5	32380	71.3	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190926	273.95	274	263.3	267.65	665	267.65	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190926	481.2	484.95	470.15	480.15	72109	471.97	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190926	31	31.8	30.5	30.95	89876	30.95	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190926	406.75	413	405.3	411.95	5309789	403.62	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20190926	435.5	441.4	430.3	433.7	120908	429.97	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20190926	460	472.75	455.3	470.45	1685449	432.17	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20190926	82.95	84.8	81.5	82.9	1764	81.72	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190926	3.4	3.85	3.4	3.8	26615	3.8	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190926	177.65	177.7	174	175.75	9602	166	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20190926	180.05	180.1	170.05	172.05	1700	169.28	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20190926	1199.4	1240	1197	1209.75	97752	1179.22	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20190926	6.2	6.3	5.5	5.75	39333	5.75	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20190926	3.65	3.85	3.5	3.55	6403	3.55	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190926	19.35	20.8	19.2	20.3	1335	20.3	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20190926	189.7	193.2	188	190.15	55510	186.24	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190926	29.6	30.6	28.6	29.1	16319	28.62	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20190926	17.7	18	17.7	18	48000	17.74	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20190926	291.9	295	278.65	281.55	256256	281.55	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20190926	2.95	3	2.75	2.8	28489501	2.8	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20190926	110.7	113.5	110	110.8	100292	110.62	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190926	1162.05	1188.75	1159	1169.55	760	1146.12	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190926	127	127	121	122.25	2931	118.9	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20190926	610	625	596.1	602.65	67978	583.0834	down	down	correct
SYMPHONY.NSE	Symphony Limited	20190926	1299.95	1319.2	1257	1305.15	10486	1276.53	up	up	correct
SYNGENE.NSE	Syngene International Limited	20190926	308.2	316	308.2	314.9	33965	314.9	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190926	54.9	55	51.05	53.5	1282	53.5	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190926	183.5	187.85	177.1	178.7	39252	178.7	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20190926	111.45	114.2	107.3	107.9	524720	107.9	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190926	116.1	117.3	114	116.05	3360	114.72	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20190926	51.85	55.15	51.85	52.85	183951	52.6	up	down	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20190926	1.5	1.5	1.5	1.5	1058	1.5
TARAPUR.NSE	Tarapur Transformers Limited	20190926	5.65	5.65	5.65	5.65	6	5.65
TARMAT.NSE	Tarmat Limited	20190926	26.1	26.1	26.1	26.1	1	26.1
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190926	9546.1	9985	9256.05	9887.9	892	9885.17	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20190926	603	610.25	600.2	606.4	1008310	254.55	up	down	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20190926	81.65	81.75	80.55	80.8	131159	78.73	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20190926	391.4	391.4	354.2	376.35	788856	370.67	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20190926	281.9	284.85	277.15	279.9	4937972	276.25	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190926	670.35	688	670.35	685.7	1045513	669.23	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20190926	825.15	846.95	813.5	828.8	10972	793.1	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190926	556	574	556	566.4	19354	562.12	up	down	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20190926	123.9	127.25	122.8	124.5	45866398	124.5	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190926	56.5	57.85	56.05	56.85	7184846	56.85	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190926	64.1	64.25	62.8	63.65	10135989	60.9	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20190926	365	379.35	363.35	375.75	14066152	358.27	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190926	22.8	23.65	22.5	23.45	680767	23.45	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190926	409.1	422.8	409.1	413.95	30761	412.07	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190926	42.15	45.35	42.15	43.85	89686	40.39	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20190926	288.15	291.5	284	284.2	8097	279.44	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20190926	343.05	345	343.05	344.75	71	344.75	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20190926	695	714.9	690.95	712.3	14077	704.97	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20190926	10.8	11	10.4	10.65	23793	10.65	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190926	745	753.85	722	736.25	3366	736.25	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190926	295.5	303.85	287	289.8	1138	282.11	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190926	2097.9	2107	2063	2087.6	4234281	1986.59	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20190926	154.1	154.1	148.6	149.9	16478	146.45	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20190926	2944.35	2979.95	2940	2961.6	2996	2961.6	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20190926	705.45	716	701.8	713.7	3300104	669.77	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190926	270.05	270.05	263	269.45	5623	259.03	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20190926	84.35	84.35	82.5	83.45	43245	83.45	down	down	correct
TERASOFT.NSE	Tera Software Limited	20190926	25.55	26.85	24.9	25.55	58926	25.55
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190926	47.9	50	46.5	48	22668	47.59	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190926	16.8	17.6	16.8	17.4	50993	17.4	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190926	47.9	49.05	46.1	46.95	154917	46.63	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190926	81.5	83.7	77.8	82.5	55104	81.54	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20190926	3.95	4.1	3.95	4.1	321	4.1	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190926	4.2	4.3	4.1	4.1	28257	4.1	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190926	337	350.45	333	334.7	9055	324.15	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190926	127.35	127.35	119	120.95	4298	120.95	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20190926	235.5	235.5	235.5	235.5	1527	233.23
THERMAX.NSE	Thermax Limited	20190926	1142.6	1159.95	1132.35	1153.9	63456	1136.59	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190926	52.65	52.92	46.5	50.89	3833220	50.89	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20190926	5.75	5.75	5.75	5.75	6	5.75
THYROCARE.NSE	Thyrocare Technologies Limited	20190926	515.8	525.95	512.5	519.55	16934	504.07	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20190926	12.7	12.7	12.3	12.4	22093	12.4	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190926	4471.35	4625	4471.25	4506.8	1282	2159.88	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190926	405.65	418.7	381.3	392.75	1689	392.75	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20190926	399.55	401.25	385.1	392.3	244629	388.3	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190926	9.25	9.75	9.25	9.25	21116	9.25
TIL.NSE	TIL Limited	20190926	216.45	220	209.3	215.05	4938	215.05	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20190926	37.85	37.95	34	36.85	1308	36.85	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190926	65	65.15	63.25	63.45	169739	61.33	down	down	correct
TIMKEN.NSE	Timken India Limited	20190926	773	798.9	766.7	784.15	25011	745.3	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190926	127	129.5	125.6	127.55	625648	125.61	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20190926	71	72.3	69.6	70.9	5300	70.4	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190926	77	78.35	76.1	76.4	210436	75.34	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20190926	8.69	8.69	8.69	8.69	28000	3.1
TITAN.NSE	Titan Company Limited	20190926	1273	1292.55	1272	1288.3	2277616	1280.37	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190926	12	13.15	12	12.25	17222	12.25	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190926	35.5	38.55	35	37.85	379289	35.64	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190926	204.95	207.45	202	204.8	393384	190.45	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20190926	1.45	1.55	1.45	1.45	601	1.45
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190926	53	53.05	53	53	6540	53
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190926	1707.9	1729.9	1691.5	1699.85	213353	1665.36	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20190926	289.55	292.1	287.35	290.1	2129935	271.66	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190926	153	153	141.2	143.2	2271	68.74	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190926	5.75	6	5.7	5.75	10600	5.75
TREJHARA.NSE	Trejhara Solutions Limited	20190926	15.6	16.35	14.9	16.35	3035	16.35	up	up	correct
TRENT.NSE	Trent Limited	20190926	515.15	529	504	509.4	393177	508.2	down	down	correct
TRF.NSE	TRF Limited	20190926	110	111.65	107	107.95	19371	107.95	down	down	correct
TRIDENT.NSE	Trident Limited	20190926	59.3	60.6	59.15	59.55	460237	5.52	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190926	52.65	54.8	51.8	52.55	77970	52.2841	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190926	8.9	8.9	8.3	8.45	69418	8.42	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190926	101.5	105	100.15	104.15	22637	102.49	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190926	63	65	62.5	63.15	583261	61.26	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20190926	489.65	489.65	466.05	475.8	1183	468.79	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190926	6259	6650	6024	6353.25	3357	628.82	up	up	correct
TTL.NSE	T.T. Limited	20190926	38.3	39.75	38.15	39.05	7633	38.6	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190926	2.85	3	2.8	3	1003438	3	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20190926	24.4	24.45	23.4	24.05	1785399	24.05	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20190926	145.9	145.9	138.3	138.3	30796	135.128	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190926	401.8	423.55	398	417.85	4482199	412.042	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20190926	2000.05	2014	1941.1	1985.85	2859	1921.83	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20190926	308.1	310	298	304.15	36587	281.35	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20190926	1.55	1.55	1.45	1.55	660	1.55
TWL.NSE	Titagarh Wagons Limited	20190926	50.7	52.75	50.15	50.85	636720	50.85	up	up	correct
UBL.NSE	United Breweries Limited	20190926	1355.8	1362.85	1348.8	1354.7	374423	1350.76	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190926	136	138	134.65	137.9	12081	136	up	up	correct
UCOBANK.NSE	UCO Bank	20190926	14.5	14.5	13.8	13.9	868235	13.9	down	down	correct
UFLEX.NSE	Uflex Limited	20190926	222.9	225.8	219.05	220.85	35241	218.38	down	down	correct
UFO.NSE	UFO Moviez India Limited	20190926	148	163.4	148	158.5	112300	135.2254	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190926	13.05	13.15	12.8	13	37705	12.81	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20190926	4	4	3.6	3.75	258782	3.75	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190926	313.6	322	313.6	318.3	2328098	317.2773	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190926	4285	4420	4285	4395.6	675169	4360.49	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20190926	40.5	43.2	40.5	41.35	2801	40.61	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190926	184.4	186.9	180.4	181.05	23915	176.03	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190926	70.3	72	70.25	70.8	4175	69.02	up	up	correct
UNIONBANK.NSE	Union Bank of India	20190926	56.6	59	56.15	56.55	13245454	56.55	down	up	incorrect
UNITECH.NSE	Unitech Limited	20190926	0.6	0.65	0.55	0.6	4795404	0.6
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190926	252.25	269.5	252	252	493	247.57	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20190926	176.7	180	174.5	178.45	8223	174.64	up	up	correct
UPL.NSE	UPL Limited	20190926	576.8	595	576	583.6	3330782	569.69	up	up	correct
URJA.NSE	Urja Global Limited	20190926	1.6	1.7	1.6	1.7	1698233	1.7	up	up	correct
USHAMART.NSE	Usha Martin Limited	20190926	25.2	25.5	24.55	24.95	663731	24.95	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20190926	278	285.95	273.02	284.15	4363	284.15	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190926	1220.7	1228.6	1218.1	1223.55	325	1223.55	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20190926	414.99	414.99	405	405.1	135	405.1	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20190926	311	318.95	311	317.96	6	317.96	up	down	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190926	7.6	8	7.35	7.95	83790	7.95	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190926	109.35	110.5	106.3	108.8	179023	108.8	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20190926	158	179.35	156.1	169.95	624815	169.95	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20190926	812.5	839	812.5	825.9	41168	825.9	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190926	841.1	858	841.1	854.65	15533	161.67	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20190926	46.5	46.5	46.5	46.5	8000	46.5
VAKRANGEE.NSE	Vakrangee Limited	20190926	29.15	29.5	27.9	28.15	4603279	27.8	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190926	36.05	37.1	35.2	35.3	25358	23.1	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190926	2.8	2.95	2.75	2.9	7986	2.9	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20190926	453.95	480	453.95	465.25	445747	461.7343	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190926	12.7	12.85	12.15	12.35	162716	12.35	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20190926	6.3	6.8	6.3	6.5	2216	6.5	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20190926	624.95	638.15	620	636.25	258049	421.39	up	down	incorrect
VEDL.NSE	Vedanta Limited	20190926	157.2	167	156.4	166.1	31706679	131.96	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20190926	1748.95	1771.95	1723	1739.95	88042	1730.42	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20190926	23.35	23.4	22.55	22.75	7890	22.75	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20190926	164.1	164.6	164.1	164.6	3600	82.2505	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20190926	1102.15	1102.15	1052	1069.4	1263	1043.54	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190926	56.05	56.75	55.15	55.5	5052	54.95	down	down	correct
VGUARD.NSE	V	20190926	224	226	223.15	225.1	141453	223.04	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20190926	1580.35	1640	1580.3	1627.05	129	1624.52	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20190926	1.4	1.4	1.3	1.3	9042	1.3	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190926	62.7	66.55	62.7	63.9	14650	62.73	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20190926	0.45	0.5	0.45	0.45	83724	0.45
VIKASECO.NSE	Vikas EcoTech Limited	20190926	4.25	4.3	4	4.25	592086	4.25
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20190926	3.2	3.3	3.2	3.3	1404794	3.27	up	up	correct
VIKASWSP.NSE	Vikas WSP Limited	20190926	11.2	11.55	11	11	181810	11	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20190926	104.15	106.8	102	103.7	13409	102.88	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190926	2278.6	2278.6	2230	2247.25	21159	1112.93	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190926	1035	1120.15	1035	1092.8	5607	1068.67	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190926	67.8	67.8	65.6	65.8	12831	62.87	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190926	10.85	10.95	10.5	10.55	120071	10.55	down	down	correct
VIPIND.NSE	VIP Industries Limited	20190926	473.05	492.75	473	482.65	500121	479.187	up	up	correct
VIPULLTD.NSE	Vipul Limited	20190926	34.05	34.75	32	33.3	116587	33.3	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20190926	341	351.5	329.55	332	64233	298.65	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20190926	4.8	5	4.55	4.85	4555	4.85	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190926	0.05	0.1	0.05	0.1	3823175	0.1	up	up	correct
VISHAL.NSE	Vishal Fabrics Limited	20190926	345	345	343.9	343.9	29050	226.3	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20190926	127.95	128	123.05	126.65	6820	125.81	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190926	0.25	0.25	0.2	0.25	52809	0.25
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190926	16.35	17.2	16.1	16.3	77900	16.3	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20190926	57.55	59.5	57.3	58.1	28942	54.85	up	up	correct
VMART.NSE	V	20190926	2126.05	2191.8	2124.8	2157.95	5480	2157.95	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190926	1224.85	1240	1201.35	1212.35	7255	1157.92	down	down	correct
VOLTAS.NSE	Voltas Limited	20190926	672.95	684.7	664	678	1855352	670.18	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20190926	278	278	271	271.95	51000	261.08	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20190926	76.55	77.15	73	74.65	3934	74.21	down	down	correct
VSTIND.NSE	VST Industries Limited	20190926	3701.15	3779.55	3678.1	3751.2	1907	3523.47	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190926	1192.95	1200	1160	1175.55	1844	1141.66	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20190926	980	980	945.1	954.75	12877	929.9	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20190926	282	284.75	274.8	280.35	65591	280.35	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20190926	6203	6280	6162	6207.7	1727	6178.73	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190926	67	68.8	66.05	66.4	133052	66.4	down	down	correct
WANBURY.NSE	Wanbury Limited	20190926	11.25	12.25	11.25	12.25	2604	12.25	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20190926	117.35	122.4	117.35	118.1	47338	117.09	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190926	20.3	20.65	19.6	20.6	196885	20.6	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20190926	25.8	26.4	25.1	25.45	4356	14.4	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20190926	136.8	140.5	135.25	138.65	598047	126.87	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20190926	95.5	98.45	95.1	95.8	392452	91.53	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190926	146.15	157.25	146.15	152.3	856	152.3	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20190926	54	56.25	53.6	54.1	184574	52.11	up	up	correct
WENDT.NSE	Wendt (India) Limited	20190926	2422	2445	2350	2440.6	1553	2399.7	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20190926	317.1	319	307	311.1	12490	311.1	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20190926	622.9	629.75	600	604.1	2472	596.49	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20190926	1841	1919.9	1838.9	1909.35	34049	1904.95	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190926	16.2	16.95	15.75	16.7	787	16.7	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190926	23.9	23.9	22.5	23.05	5895	22.27	down	up	incorrect
WIPRO.NSE	Wipro Limited	20190926	239.2	240.45	236.55	237.1	5388740	235.6169	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190926	300	304.4	286.9	288.65	838158	288.65	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190926	282.2	287.15	278.75	281.3	7082	278.7958	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20190926	0.55	0.6	0.55	0.6	69873	0.6	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190926	276	279.8	270.15	274.55	440088	265.39	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190926	54.2	55.45	53.8	54.95	11079	54.95	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190926	62	67.95	62	65.4	1598	65.4	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20190926	27.6	27.6	26.15	26.5	209	26.5	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190926	142	143.55	139	143.35	167452	143.35	up	up	correct
YESBANK.NSE	Yes Bank Limited	20190926	53.9	54.25	50.55	51.05	249670424	51.05	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190926	274.7	289.6	270.25	286.7	39001467	282.19	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20190926	22.5	22.75	21.75	21.9	77263	21.9	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190926	10.15	10.4	10.05	10.15	613286	10.15
ZENITHEXPO.NSE	Zenith Exports Limited	20190926	41.1	46	39.55	42.65	8399	42.65	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190926	210.1	221.25	210.05	216.55	50538	209.28	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20190926	67	69	65	65.45	81483	65.01	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190926	199.95	207.9	198.2	200.45	5743	200.45	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20190926	30.85	34.55	30.35	32.1	4709	32.1	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20190926	188.05	195	186.55	189.75	64774	187.97	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190926	100.4	103.7	97.3	98.3	46565	98.3	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190926	66.05	67.65	64	64.25	25143	60.66	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20190926	1752.15	1778.8	1721.95	1731.9	6798	1721.34	down	down	correct