CollectAI

close-nse_india_stocks

2019/09/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20190930	41	41.6	39.85	40.05	67628	39.0075	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20190930	12.9	12.9	12.6	12.9	1726	12.9
3MINDIA.NSE	3M India Limited	20190930	20450	20790.65	19910.75	20671.05	2831	20671.05	up	down	incorrect
5PAISA.NSE	5paisa Capital Limited	20190930	190.3	190.3	190.3	190.3	15669	190.3
63MOONS.NSE	63 MOONS TECHNOLOG	20190930	131.5	133.85	122.5	125	251054	119.62	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20190930	10.3	10.7	10.15	10.35	272188	10.35	up	up	correct
AARON.NSE	Aaron Industries Limited	20190930	48.1	48.1	48.1	48.1	3300	24.86
AARTIDRUGS.NSE	Aarti Drugs Limited	20190930	477.95	477.95	452	453.85	20352	111.65	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20190930	835	835	797	800.7	203732	397.39	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20190930	16.9	16.9	15.5	15.9	1553	15.9	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20190930	34.15	34.15	34.15	34.15	2000	32.26
AAVAS.NSE	Aavas Financiers Limited	20190930	1591.9	1619.4	1555.6	1596.1	18842	1596.1	up	up	correct
ABAN.NSE	Aban Offshore Limited	20190930	27.55	27.55	26.25	26.25	19631	26.25	down	down	correct
ABB.NSE	ABB India Limited	20190930	1534.95	1534.95	1505	1515.35	173945	1339.81	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20190930	10747	10750.9	10512	10596.55	4657	10414.6	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20190930	89.7	89.8	84.55	84.85	1792857	84.85	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20190930	206.8	213.9	201.25	211.35	550223	211.35	up	up	correct
ACC.NSE	ACC Limited	20190930	1632.2	1634	1595.05	1608.15	552438	1553.5948	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20190930	832.1	832.1	807.05	810.6	5338	751.21	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20190930	76.3	76.5	74.2	74.55	145725	73.46	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20190930	149.1	149.75	143.75	145.85	3528313	145.85	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20190930	57.55	61.45	55.8	58.25	4085782	58.25	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20190930	403	415.55	401.45	413.95	3152658	406.58	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20190930	66.95	66.95	63.4	64.3	11603051	64.3	down	up	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20190930	233.45	235	228.1	228.6	57816	228.6	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20190930	279.1	281.4	274.25	275.95	16732	272.34	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20190930	310.65	313.9	306.1	308.25	2999	301.8353	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20190930	7.9	7.9	7.25	7.7	227	7.7	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20190930	13.8	14.5	13.8	14.3	48210	13.87	up	down	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20190930	56.95	56.95	55	55.2	10499	54.1576	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20190930	165	166	155	155.3	47581	154.38	down	up	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20190930	181.45	183.35	176.6	181.25	100295	178.3	down	down	correct
AFFLE.NSE	Affle (India) Limited	20190930	1200	1225	1102.6	1125.3	120404	225.06	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20190930	116.05	118.9	112	114.2	53517	111.76	down	down	correct
AGCNET.NSE	AGC Networks Limited	20190930	114.3	123.9	114.25	115.2	1121	115.2	up	up	correct
AGRITECH.NSE	Agri	20190930	49.3	49.35	46.6	48	7175	48	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20190930	100.15	102.3	100.05	102.25	486455	102.25	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20190930	175.05	185.05	175.05	183.5	223	183.5	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20190930	291.9	292.7	280	281.25	3671	281.25	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20190930	375	375.2	325	341.9	2410	341.9	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20190930	1777.1	1800.05	1750.45	1784.05	11933	1747.1	up	up	correct
AIRAN.NSE	Airan Limited	20190930	14.25	14.25	13.75	13.85	11817	13.85	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20190930	1056	1060	1005	1010.6	59138	986.63	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20190930	134	135.4	125.5	127.4	45342	124.86	down	up	incorrect
AKASH.NSE	Akash Infra	20190930	59.05	59.1	59.05	59.1	4000	59.07	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20190930	226.9	232.4	211.2	213.45	3378	207.09	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20190930	8	8.15	7.8	7.8	142442	7.8	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20190930	1977	1977	1907.05	1919.8	22503	1863.96	down	down	correct
ALANKIT.NSE	Alankit Limited	20190930	22.6	22.6	21	21.5	147142	20.99	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20190930	366.35	369.45	348.35	351.9	4160	341.47	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20190930	55.15	55.9	50.05	50.65	196658	50.18	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20190930	380	388.85	370.5	376.2	605	373.7704	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20190930	51.5	51.5	44.15	47.55	12514	46.07	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20190930	1912.8	1944.9	1894.95	1905.1	54451	1868.32	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20190930	871.95	880	861.65	879.9	3612	347.09	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20190930	111.85	112.2	105.75	107	162805	100.7568	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20190930	309.95	309.95	281.2	304.3	5345	267.5	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20190930	10.35	10.95	10.35	10.35	625	10.35
ALOKINDS.NSE	Alok Industries Limited	20190930	1.65	1.7	1.65	1.65	2676330	1.65
ALPA.NSE	Alpa Laboratories Limited	20190930	16.45	16.5	15.5	15.75	8065	15.75	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20190930	227.1	233.05	221.7	224.45	5074	208.4	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20190930	0.4	0.45	0.35	0.35	16322	0.35	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20190930	714	720.55	702.05	717.6	335965	690.35	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20190930	868.9	922	868.9	908.15	19425	905.4275	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20190930	930	930	911.05	924.3	2916	884.59	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20190930	207	207	202.5	203.95	2199055	186.6527	down	down	correct
AMDIND.NSE	AMD Industries Limited	20190930	17.5	17.5	16.15	16.35	10279	16.35	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20190930	17.4	18.25	17.1	17.75	1491	17.46	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20190930	369.95	373.5	352	360.9	57254	356.64	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20190930	35	35	33.3	33.85	145170	33.69	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20190930	2.7	2.85	2.65	2.65	22191	2.65	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20190930	423.95	424	361.15	365.4	50610	358.35	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20190930	289.45	291	279	282.95	28911	250.53	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20190930	8.05	8.05	7.35	7.5	1579	7.5	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20190930	0.5	0.5	0.45	0.5	28594	0.5
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20190930	5.25	5.45	5.05	5.05	36987	5.05	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20190930	5.15	5.15	4.7	4.9	45903	4.9	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20190930	0.7	0.75	0.7	0.75	11535	0.75	up	down	incorrect
ANUP.NSE	The Anup Engineering Limited	20190930	480.25	483.15	460.25	463.9	15234	455.12	down	down	correct
APARINDS.NSE	Apar Industries Limited	20190930	560.1	563.85	550.95	557.6	1567	536.2	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20190930	147	150.1	145.15	148.1	1262	141.95	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20190930	197.2	199.9	195	195.15	33430	188.02	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20190930	252.95	253.1	239	241.7	43368	237.52	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20190930	1391.9	1412.9	1350	1362.35	58563	136.24	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20190930	507	520.7	505.1	509.4	9559	499.41	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20190930	81.8	82.65	75	76.3	20609	75.82	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20190930	1404.4	1405.85	1360.2	1395.5	708880	1389.86	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20190930	183	184.4	176.3	181.65	3073573	175.22	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20190930	865	865	803.05	816.85	1113	812.63	down	down	correct
APTECHT.NSE	Aptech Limited	20190930	156.2	159.75	152.1	156.7	214238	147.26	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20190930	29.25	29.25	25.95	26.75	33981	26.75	down	down	correct
ARCHIES.NSE	Archies Limited	20190930	20.5	21	19.3	20.2	30765	20.2	down	down	correct
ARIES.NSE	Aries Agro Limited	20190930	66.6	67.35	62.75	63.15	19837	61.99	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20190930	19	19	19	19	1	19
ARIHANTSUP.NSE	Arihant Superstructures Limited	20190930	41.85	41.85	39.8	39.8	298	39.8	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20190930	539	545	522	529.3	11781	529.3	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20190930	41.25	42.65	40.2	40.5	11139	40.5	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20190930	54	57.9	52.65	54.4	1206	54.4	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20190930	21	21.2	20.35	20.4	40707	20.4	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20190930	23.9	24.4	22.9	22.9	10912	22.9	down	down	correct
ARVIND.NSE	Arvind Limited	20190930	47.5	48.25	46.35	47.95	2117036	47.95	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20190930	444.95	447.6	431	435.15	14489	331.1278	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20190930	85.1	89.95	84	86.1	9120	86.1	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20190930	187.1	188	181.9	182.05	6048	180.55	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20190930	135.95	142.8	134.7	136.55	14156	132.09	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20190930	37	37	34.75	35.8	3499	35.8	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20190930	27.95	29.2	26.7	29.2	55833	29.08	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20190930	107.85	107.9	103.5	105.1	28640	104.07	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20190930	8.5	10	8.2	8.3	21342	8.3	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20190930	102.5	103.25	96.55	97.4	207405	97.4	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20190930	72.1	72.25	65.9	68.7	41578689	67.83	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20190930	112	112	101.05	101.55	572	101.55	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20190930	1768	1770	1737.05	1762.15	1041807	1736.98	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20190930	240.95	240.95	224.4	228.95	38678	227.77	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20190930	127.65	139.8	127.65	130.1	579	124.79	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20190930	436	436	401.3	409.45	11224	408.35	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20190930	120.2	122.5	117	118.05	36175	118.05	down	down	correct
ASTRAL.NSE	Astral Limited	20190930	1169.4	1197.8	1133	1147.85	180126	858.59	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20190930	79.4	79.4	75.5	75.95	75869	74.65	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20190930	2249.9	2347.6	2249.9	2314.25	34784	2311.39	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20190930	107.6	110.55	107.1	107.85	658489	107.85	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20190930	483.7	503.9	483	485.65	3005	482.07	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20190930	132.5	133.55	128.7	129.2	630386	128.79	down	down	correct
ATLANTA.NSE	Atlanta Limited	20190930	9	9	8.65	8.65	3667	8.65	down	down	correct
ATUL.NSE	Atul Ltd	20190930	4050	4079.95	3971.25	3996.8	15693	3961.76	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20190930	231	233	224.5	226.25	8231	224.7271	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20190930	662.9	665.2	651	659.5	200065	659.5	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20190930	106.05	110	105.65	107.1	37201	107.1	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20190930	596.5	599	580	589	1583086	580.11	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20190930	28.25	30.6	28.25	29.1	969	28.8573	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20190930	981	1008	951.6	970.2	8477	953.76	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20190930	40	42.65	39.2	40.1	7653	40.1	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20190930	23.4	24.8	23.05	23.1	980	23.1	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20190930	295.15	297.7	265.1	274.75	103260	266.46	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20190930	389.6	389.6	363	367.4	248804	359.47	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20190930	22.55	23	22.3	22.95	11292	22.37	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20190930	704.05	712.4	682.1	685	20073726	685	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20190930	83.2	83.2	73	77.3	199924	77.3	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20190930	3320	3320	3282.7	3292.35	285	32.9235	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20190930	1188.7	1188.7	1171.24	1172.15	145	1172.15	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20190930	32.05	33.95	31	31.75	40005	31.75	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20190930	1.55	1.65	1.55	1.65	638148	1.65	up	up	correct
BAJAJ.NSE	AUTO	20190930	2960.1	2974.95	2902.5	2941.8	384245	2721.26	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20190930	249.95	249.95	244	245.65	71984	234	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20190930	409.6	409.75	388.15	390.95	62752	390.95	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20190930	8560	8668.8	8410.35	8513	462717	8506.16	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20190930	6.8	6.8	6.4	6.5	851548	6.5	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20190930	3549.95	3597	3512	3593.25	15975	3450.05	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20190930	4065.9	4111.75	4031	4046.05	2256361	4030.26	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20190930	54.9	56.1	52.5	53.8	63961	53.21	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20190930	353.75	354	320	331.85	32809	328.04	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20190930	90.1	99.4	90.1	90.15	408	90.15	up	down	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20190930	30.95	31.55	30.05	30.65	12429	14.4018	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20190930	775	778.5	762.05	776.25	233003	754.01	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20190930	0.55	0.55	0.5	0.5	7149519	0.5	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20190930	169.3	171.05	166.3	167	59049	99.82	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20190930	39.45	40.3	38.25	38.75	3238	38.39	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20190930	163.7	163.85	151.7	154.45	1266783	149.4318	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20190930	39.45	39.45	38	38.05	58	37.08	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20190930	1164.85	1194	1150.1	1150.1	92	1135.21	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20190930	105.9	106.4	100.4	103.95	39675	82.69	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20190930	501	508.8	488.1	491.9	510468	490.24	down	down	correct
BANG.NSE	Bang Overseas Limited	20190930	27.4	27.4	22.5	23.05	13962	23.05	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20190930	95.1	95.5	91.5	93.05	26815456	93.05	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20190930	3043.8	3044.3	2963	2981.75	192376	2981.75	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20190930	66.2	66.2	62.35	62.95	12141961	62.95	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20190930	75	78	73.05	77.05	7870	75.51	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20190930	2.2	2.3	2.1	2.1	9718	2.1	down	down	correct
BASF.NSE	BASF India Limited	20190930	1031.75	1031.8	1000	1001.9	6159	997.83	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20190930	135	137	126.05	134.6	2076	67.3	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20190930	1767	1769.95	1713.1	1722.2	663077	1712.79	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20190930	3387	3387	3322.55	3351.25	11257	3187.52	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20190930	971.5	971.5	957.25	959.2	3164	940.14	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20190930	1185	1209.8	1124	1135.2	135573	1132.94	down	down	correct
BCG.NSE	Brightcom Group Limited	20190930	3.35	3.45	3.2	3.25	153201	2.57	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20190930	9.95	9.95	9.65	9.85	126646	9.85	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20190930	303.4	307	294.1	295.9	27869	281.22	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20190930	10.35	11.9	10.2	10.5	2285	10.3	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20190930	12.45	12.45	11.65	11.8	765	11.8	down	up	incorrect
BEL.NSE	Bharat Electronics Limited	20190930	108.35	108.9	105.1	108.3	7870395	102.34	down	down	correct
BEML.NSE	BEML Limited	20190930	945.5	973	928.55	954.7	1106048	939	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20190930	60.5	60.9	55.7	58.2	370735	57.1	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20190930	441.5	444.8	433.6	434.8	2058899	431.63	down	down	correct
BFINVEST.NSE	BF Investment Limited	20190930	285.35	288.9	276.5	282.75	49813	282.75	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20190930	186.65	187.15	177.15	179.55	340153	179.55	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20190930	1.55	1.6	1.5	1.55	3110	1.55
BGRENERGY.NSE	BGR Energy Systems Limited	20190930	37.45	37.45	34.65	35.1	86920	35.1	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20190930	113.45	113.55	107	108	14823	104.32	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20190930	19.5	19.9	18.8	18.95	2501	18.95	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20190930	20.5	20.8	20.25	20.6	3737	20.6	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20190930	1.25	1.25	1.15	1.15	144891	1.14	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20190930	448.85	454.1	438.95	446.35	1502636	440.92	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20190930	69	72	67.65	68.35	11807	68.35	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20190930	6006	6118.1	5860.05	6009.7	1661	6008.04	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20190930	28.85	28.9	27.25	27.95	4105	27.95	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20190930	353	374.9	344.25	367.05	19616421	365.74	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20190930	50.1	50.15	47.5	48.4	11513335	48.4	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20190930	26.95	26.95	24.25	24.55	985	4.87	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20190930	180	180	174.8	174.9	739	174.9	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20190930	10.95	10.95	10.05	10.3	48911	10.3	down	down	correct
BIOCON.NSE	Biocon Limited	20190930	219.45	224.45	217.1	222.95	4672776	222.95	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20190930	4.65	4.65	4.55	4.55	1009	4.55	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20190930	54.4	55.55	52	52.8	47177	52.18	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20190930	583.55	592.4	557.55	563.65	65435	552.48	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20190930	38.4	39	36.4	36.9	65073	36.9	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20190930	1.05	1.05	0.95	0.95	10583	0.95	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20190930	3.45	3.45	3.25	3.45	54345	3.45
BLISSGVS.NSE	Bliss GVS Pharma Limited	20190930	103.75	106.5	100.6	103	397629	102.2	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20190930	10	10.15	9.6	9.95	70091	9.95	down	down	correct
BLS.NSE	BLS International Services Limited	20190930	83.9	83.9	73.8	80	52475	79.37	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20190930	2382	2589.9	2335.5	2484.2	26309	2477.78	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20190930	799.5	805	782.1	801.25	29187	784.96	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20190930	82.7	84.15	78.3	79.1	143821	77.75	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20190930	84	84.8	76.4	77.75	1810500	77.3371	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20190930	179.9	183	175	177.15	129994	177.15	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20190930	14092.9	14121.15	13750.05	14063.7	14062	13846.53	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20190930	472.75	479.5	466.05	470.1	13139611	388.82	down	down	correct
BPL.NSE	BPL Limited	20190930	24	24.1	22	22.25	206709	22.25	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20190930	5.15	5.15	5	5	10765	5	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20190930	203	223	196	215.35	426014	213.19	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20190930	3010	3023.95	2930.1	2944.15	553451	2849.9141	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20190930	68.3	70	63.5	64.9	11047	64.3749	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20190930	37.25	37.9	35.2	35.5	16012	35.5	down	up	incorrect
BSE.NSE	BSE Limited	20190930	567	571.55	560	564.25	102891	536.56	down	down	correct
BSL.NSE	BSL Limited	20190930	29.35	29.5	28	28.1	3310	28.1	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20190930	3479.95	3515.1	3448	3469.25	105	3469.25	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20190930	125	125.14	124.03	125.14	590	12.51	up	up	correct
BSOFT.NSE	Birlasoft Limited	20190930	72.95	72.95	68.35	69.25	271039	66.98	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20190930	1.4	1.4	1.4	1.4	7710	1.4
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20190930	161.8	163.8	146.6	150.85	388100	149.41	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20190930	12.9	12.9	12.1	12.1	3726	12.1	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20190930	22.3	24.4	22.3	23.2	21180	23.2	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20190930	241	241.4	227.4	233.3	1502377	229.1	down	down	correct
CALSOFT.NSE	California Software Company Limited	20190930	12.1	12.1	11.5	11.7	3955	11.7	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20190930	57.9	58.05	54.25	54.6	89395	54.6	down	down	correct
CANBK.NSE	Canara Bank	20190930	190	190.7	180	182.4	8821514	182.4	down	down	correct
CANDC.NSE	C & C Constructions Limited	20190930	3.2	3.2	3.2	3.2	101	3.2
CANFINHOME.NSE	Can Fin Homes Limited	20190930	400	403.95	390	393.25	169226	388.55	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20190930	229.8	230.85	222.1	228.25	10636	226.57	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20190930	203.65	204.95	192.55	197.85	39228	197.85	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20190930	427	429.9	422.05	424.2	17446	419.4	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20190930	163	163	150.1	150.1	628	150.1	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20190930	303	303	289.4	300.5	31029	296.43	down	down	correct
CAREERP.NSE	Career Point Limited	20190930	98.5	99.4	95.25	96.25	20441	94.1844	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20190930	547	547	516	518.5	41782	479.87	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20190930	133	137	129.55	136.05	2509972	121.23	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20190930	0.65	0.65	0.65	0.65	51400	0.65
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20190930	4.2	4.2	3.8	3.8	46796	3.8	down	down	correct
CCL.NSE	CCL Products (India) Limited	20190930	239.7	242.8	238.05	239.3	12255	232.7	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20190930	207.1	208.35	201.95	204.65	147667	201.35	down	down	correct
CEATLTD.NSE	CEAT Limited	20190930	980	980	951.4	957.1	65538	928.84	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20190930	15.3	15.4	14.4	14.65	49743	14.65	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20190930	6.7	6.9	6.6	6.75	2838	6.75	up	up	correct
CENTENKA.NSE	Century Enka Limited	20190930	187.25	188.7	176.95	182.65	14427	171.55	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20190930	2.95	3	2.8	2.85	51788	2.85	down	down	correct
CENTRALBK.NSE	Central Bank of India	20190930	19.15	19.15	17.3	18.05	626090	18.05	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20190930	24.9	24.95	23.35	24.35	197452	24.35	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20190930	440.1	440.1	417.25	420.7	3018	414.09	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20190930	162.9	162.9	156.5	159.2	162328	157.79	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20190930	913.65	916.65	887.7	906.55	749380	390.69	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20190930	2710	2725	2620	2660.9	2646	2639.09	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20190930	22.45	23.9	21.7	23.05	122573	23.05	up	up	correct
CESC.NSE	CESC Limited	20190930	763.8	765.8	735	746.05	405033	67.91	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20190930	222.4	224.85	212	214.65	372397	214.22	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20190930	14.2	14.8	14.15	14.15	273613	14.15	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20190930	323.4	334	314.7	315.85	6349	315.85	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20190930	159.1	159.85	152.3	153.8	90041	144.77	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20190930	186	186	175.05	178	625	176.4755	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20190930	170.95	176.85	166	173.8	329092	173.8	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20190930	311.9	313.2	306	307.8	959124	304.8	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20190930	490	490	477	489.85	41266	488.81	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20190930	336	343.45	327.05	335.25	51642	333.25	down	down	correct
CINELINE.NSE	Cineline India Limited	20190930	36.15	36.25	34.35	34.85	6094	34.85	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20190930	12.25	12.25	12.25	12.25	17333	12.25
CIPLA.NSE	Cipla Limited	20190930	430	432.8	418	425.5	6307161	422.07	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20190930	77.95	80.9	76.5	77.85	139038	38.42	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20190930	304.5	304.5	298	300.25	10596	195.87	down	down	correct
CMICABLES.NSE	CMI Limited	20190930	63.55	66.6	58	59.45	14095	58.6678	down	down	correct
COALINDIA.NSE	Coal India Limited	20190930	197.5	200.75	196.55	199.85	7578946	153.64	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20190930	343.5	345	336.1	337.7	33418	303.43	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20190930	48.05	48.05	48.05	48.05	179954	48.05
COFORGE.NSE	Coforge Limited	20190930	1394.05	1416	1387.05	1394.9	295143	1355.49	up	up	correct
COLPAL.NSE	Colgate	20190930	1550	1552	1492.05	1503.95	809473	1421.43	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20190930	11.25	11.25	10.1	10.6	57705	10.35	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20190930	9	9.25	8.55	9.05	82296	8.54	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20190930	595.9	611.7	591	604.75	2903317	589.88	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20190930	32.3	32.3	29.6	29.85	97013	29.73	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20190930	38	42.7	36.3	37.05	565	37.05	down	down	correct
CONTROLPR.NSE	Control Print Limited	20190930	246.95	248.05	242	246.85	2803	230.7	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20190930	10.85	11.4	10.55	11.4	205	11.16	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20190930	49	49	42.3	43.05	17254	43.05	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20190930	414.7	420.9	400	415.4	211100	402.9	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20190930	220.65	223.45	215	216.05	19272	193.22	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20190930	2.3	2.3	2.3	2.3	15167	2.3
COX&KINGS.NSE	Cox & Kings Limited	20190930	4.15	4.2	3.8	3.8	2935818	3.8	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20190930	23.7	23.98	23.51	23.83	5283847	23.83	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20190930	61.5	61.5	61.5	61.5	2500	61.09
CREDITACC.NSE	CreditAccess Grameen Limited	20190930	648	662	635.3	657.1	62083	657.1	up	up	correct
CREST.NSE	Crest Ventures Limited	20190930	101.2	107.4	100	100	1361	98.97	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20190930	1365	1375	1353	1370	21336	1312.98	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20190930	254.7	258.8	244	250.3	1495510	246.35	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20190930	29.05	29.85	27.65	28.95	2190	28.95	down	down	correct
CUB.NSE	City Union Bank Limited	20190930	218	219.9	212.5	218.65	440370	217.15	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20190930	10.85	11.85	10.85	10.85	1876	10.85
CUMMINSIND.NSE	Cummins India Limited	20190930	580.1	580.1	567.4	572.8	370317	547.14	down	down	correct
CUPID.NSE	Cupid Limited	20190930	140.4	141.3	138.85	139.65	13895	132.86	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20190930	52.6	53.7	50	50.45	30279	49.35	down	down	correct
CYIENT.NSE	Cyient Limited	20190930	447	469	447	465.35	447027	429.89	up	up	correct
DAAWAT.NSE	LT Foods Limited	20190930	27.6	27.65	26.1	26.35	447933	25.2	down	down	correct
DABUR.NSE	Dabur India Limited	20190930	446	449.25	442.05	447.25	1130716	438.9	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20190930	816	872	807.1	822.6	327301	818.61	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20190930	93	93	87	89.2	165822	86.9	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20190930	31	31.7	29.8	31.7	127	31.7	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20190930	77.5	78.1	76.05	76.45	24304	75.76	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20190930	144	146.7	140.95	144	12166	127.24
DBL.NSE	Dilip Buildcon Limited	20190930	440	440	400	416.3	325108	414.38	down	down	correct
DBREALTY.NSE	D B Realty Limited	20190930	8.1	8.15	7.75	7.8	84148	7.8	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20190930	8.25	8.25	8.25	8.25	45	8.25
DCAL.NSE	Dishman Carbogen Amcis Limited	20190930	173.7	173.7	165.2	166.25	113248	166.25	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20190930	202	202.4	193.5	195.3	628141	195.3	down	down	correct
DCM.NSE	DCM Limited	20190930	26.45	26.45	24	24.45	3500	24.45	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20190930	29.5	29.5	26.15	28.25	4669	28.25	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20190930	418.6	418.7	401.45	404.45	107012	387.04	down	down	correct
DCW.NSE	DCW Limited	20190930	17.1	17.25	16.2	16.35	269303	16.35	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20190930	365	365	351	355.55	4066	347.78	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20190930	104.25	104.3	96.6	97.7	226210	94.31	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20190930	307	309.65	297.4	298.85	129160	295.83	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20190930	183	183	168	168.9	882770	165.52	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20190930	39.9	43.45	39.9	39.9	1038	39.9
DEN.NSE	DEN Networks Limited	20190930	50	50	48.55	48.55	25164	48.55	down	down	correct
DENORA.NSE	De Nora India Limited	20190930	218.8	218.8	204	205.5	1780	204.9	down	up	incorrect
DFMFOODS.NSE	DFM Foods Limited	20190930	247.25	247.75	245.15	246.15	8748	246.15	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20190930	5.85	6	5.85	5.9	3022	5.9	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20190930	223.5	224.45	203.2	208.85	527532	195.3903	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20190930	14.95	15	14	14.1	108259	14.1	down	down	correct
DHANI.NSE	Dhani Services Limited	20190930	140	140	123.85	123.85	2371578	123.85	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20190930	323	327.95	317.55	319.2	12352	311.07	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20190930	8.3	8.55	8.2	8.25	3725	8.25	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20190930	205.05	209	195	197.5	1007	195.46	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20190930	902	930	902	917.6	2659	915.43	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20190930	0.65	0.65	0.6	0.65	2351	0.65
DICIND.NSE	DIC India Limited	20190930	337.15	353.9	331	347.9	1660	337.937	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20190930	5.7	5.7	5.45	5.7	27762	5.7
DISHTV.NSE	Dish TV India Limited	20190930	19.35	19.55	17.75	18.15	32558608	18.15	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20190930	1664.8	1671.9	1650.95	1665.5	269573	1646.42	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20190930	2857.2	2941.15	2755	2904.05	30773	579.95	up	up	correct
DLF.NSE	DLF Limited	20190930	159	159	151.4	155.6	10546288	153.01	down	down	correct
DLINKINDIA.NSE	D	20190930	94	94.7	91.25	91.6	7799	89.53	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20190930	1900	1920	1832.2	1860.6	406359	1860.6	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20190930	0.4	0.4	0.35	0.4	15685	0.4
DOLAT.NSE	Dolat Investments Limited	20190930	53.45	53.5	50.55	51.45	83803	51.2	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20190930	207.5	207.5	192.2	195.1	6958	191.52	down	down	correct
DONEAR.NSE	Donear Industries Limited	20190930	30.05	31	29.1	30.15	13129	29.83	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20190930	10.1	10.6	10.1	10.6	16638	10.52	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20190930	348	348.95	331.1	333.1	90233	333.1	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20190930	2734	2742.55	2690.4	2702.25	549806	2672.67	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20190930	27	28.55	25.5	25.85	7946	25.31	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20190930	165.05	172	161	161.55	1934	105.47	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20190930	6.2	6.2	5.7	5.85	120780	5.85	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20190930	68.35	70.05	68.35	68.55	3969	67.39	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20190930	25.5	25.75	24.4	24.9	495928	23.84	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20190930	1280.05	1285.05	1259.95	1274	857	1274	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20190930	127	127.75	121	123.8	14278	122.5702	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20190930	0.7	0.7	0.65	0.7	1746	0.7
EASUNREYRL.NSE	Easun Reyrolle Limited	20190930	3.95	3.95	3.65	3.65	510	3.65	down	up	incorrect
EBANK.NSE	Edelweiss Mutual Fund	20190930	3250.01	3250.01	3250.01	3250.01	11	3250.01
ECLERX.NSE	eClerx Services Limited	20190930	438.05	445	433	434.6	8121	433.84	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20190930	105	105.75	94.2	94.9	5633835	93.01	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20190930	1.3	1.35	1.3	1.3	2087	1.3
EICHERMOT.NSE	Eicher Motors Limited	20190930	17800	18000	17366.45	17765.2	149957	1751.69	down	down	correct
EIDPARRY.NSE	E.I.D.	20190930	167.75	167.95	162.5	164.75	83626	162.91	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20190930	315.2	337	303.1	325.35	6950	325.35	up	up	correct
EIHOTEL.NSE	EIH Limited	20190930	180	187.9	174.05	182.85	211145	182.85	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20190930	300	308.5	292	298.2	2064	290.38	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20190930	27	27.4	25.1	27.15	88966	27.09	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20190930	36.5	36.8	32.85	33.9	51482	33.81	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20190930	15.4	15.4	14.8	14.85	101286	14.75	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20190930	135.9	136.35	129.65	129.65	7264	129.65	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20190930	300	305	299	303.5	40559	147.98	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20190930	18.3	18.3	16.5	16.7	2155	16.4983	down	down	correct
EMAMILTD.NSE	Emami Limited	20190930	320.95	322.1	316	318.6	248480	304.51	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20190930	100	102.4	97.6	100.7	5194	100.7	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20190930	48.55	48.55	46.1	46.1	9679	46.1	down	down	correct
EMCO.NSE	EMCO Limited	20190930	0.9	1	0.9	0.9	13121	0.9
EMKAY.NSE	Emkay Global Financial Services Limited	20190930	70.95	71.15	66.2	68.3	17357	67.73	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20190930	131.4	131.4	126.35	126.95	2865	125.9	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20190930	1001.5	1029	985	1012.25	15513	1002.78	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20190930	5.8	5.8	5.5	5.55	10089	5.2907	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20190930	118.5	120.45	116.5	117.35	1705753	107.03	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20190930	340	349.7	330	337.25	2984	333.46	down	up	incorrect
EPL.NSE	EPL Limited	20190930	119	120.45	114.15	118.2	37658	112.9	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20190930	320	345	320	345	28	345	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20190930	106	106	102.6	103.8	5184946	99.4232	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20190930	436.45	454.9	425	451.2	22320	439.97	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20190930	15.9	15.9	15.9	15.9	57609	15.9
ESABINDIA.NSE	ESAB India Limited	20190930	1265.05	1293.8	1220	1272.35	7576	1178.73	up	up	correct
ESCORTS.NSE	Escorts Limited	20190930	593.8	593.8	563.15	580.35	3304226	577.84	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20190930	7.4	7.9	7.35	7.35	5056	7.35	down	down	correct
ESTER.NSE	Ester Industries Limited	20190930	32	33.4	31.65	32.3	14895	30.11	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20190930	47	47.1	45.3	45.3	179976	45.3	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20190930	342	343.85	325.6	331.35	22277	324.76	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20190930	0.95	0.95	0.85	0.9	21332	0.9	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20190930	974.7	983.9	936.1	944.2	8481	914.23	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20190930	194.2	195.5	190	195.2	1714322	188.7017	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20190930	313.3	317.55	294	298.4	12814	298.4	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20190930	41.6	41.65	39.35	39.5	90336	39.5	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20190930	29.45	29.45	26.25	26.65	110911	26.47	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20190930	28.3	28.4	26.7	26.9	714785	26.9	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20190930	0.25	0.25	0.2	0.2	525727	0.2	down	down	correct
FDC.NSE	FDC Limited	20190930	175.85	176	174	174.65	22645	173.9152	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20190930	93.8	94	89.25	90.4	17693994	89.67	down	down	correct
FEL.NSE	Future Enterprises Limited	20190930	22.15	22.35	20.15	20.45	121978	20.45	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20190930	21.7	21.8	20.1	20.95	7247	20.95	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20190930	369.95	370	340.05	344.6	7963	325.98	down	down	correct
FILATEX.NSE	Filatex India Limited	20190930	37.45	37.7	36.2	36.5	659573	36.33	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20190930	397.8	397.8	377.1	388.3	74274	376.93	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20190930	1718.75	1747.85	1700	1729.6	5995	1721.64	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20190930	583.85	601	576.05	595.95	119835	115.75	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20190930	9.85	9.85	9.4	9.4	2603	9.4	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20190930	440	440	416	420.85	15256	420.85	down	down	correct
FMGOETZE.NSE	Federal	20190930	545.05	546.65	538.85	544.3	7362	544.3	down	down	correct
FMNL.NSE	Future Market Networks Limited	20190930	28.55	29.95	27.85	28.1	6507	28.1	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20190930	1158.05	1170.35	1110.6	1121.3	13534	1107.93	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20190930	136.9	137.7	134.25	135.15	802882	135.15	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20190930	1280.25	1298.85	1280	1285.25	263	1264.22	up	up	correct
FRETAIL.NSE	Future Retail Limited	20190930	387.9	389.2	372	380.8	389304	380.8	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20190930	527.85	541	516.8	518.45	3931	518.45	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20190930	47.05	48.15	45.95	46.95	2376464	43.0133	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20190930	113.1	114.35	105.15	106.15	57235	103.52	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20190930	167.8	167.8	160	163.7	24661	80.9	down	down	correct
GAIL.NSE	GAIL (India) Limited	20190930	134.8	135.25	132.4	134.5	6929153	122.7243	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20190930	3	3	2.4	2.45	115127	2.45	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20190930	1495	1495	1415	1457.45	9781	1438.86	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20190930	29.9	30	28	28.2	10782	28.2	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20190930	21.55	21.8	21.55	21.65	1745	21.65	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20190930	330	330	316	318.4	1042	300.19	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20190930	246	253.6	240.55	247.85	38822	244.94	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20190930	40.55	40.7	39	39.3	14297	39.3	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20190930	37.2	38.1	34.35	38.1	5844	38.1	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20190930	0.55	0.6	0.55	0.6	2011	0.6	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20190930	1200	1205.6	1180	1185.35	10728	1172.68	down	down	correct
GATI.NSE	Gati Limited	20190930	56.95	56.95	53.65	53.65	273550	53.65	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20190930	0.3	0.3	0.25	0.3	149507	0.3
GAYAPROJ.NSE	Gayatri Projects Limited	20190930	107.95	117.9	104	107.9	1782425	107.9	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20190930	108.95	111.3	107.5	108.3	71856	97.23	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20190930	92.35	94.4	89.5	90.25	4607	89.04	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20190930	78.45	81.8	74.25	79.6	106650	79.6	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20190930	6.95	7.25	6.8	7	245581	7	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20190930	23.9	24.1	23.3	23.35	68501	23.09	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20190930	30.5	30.5	27.3	28.05	240760	27.47	down	down	correct
GEPIL.NSE	GE Power India Limited	20190930	820.2	833.95	790.05	798.75	12425	792.93	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20190930	286.9	286.9	277.95	280.2	38682	260.2	down	down	correct
GET&D.NSE	GE T&D India Limited	20190930	176	194	168.05	190.1	122490	190.1	up	up	correct
GFLLIMITED.NSE	GFL Limited	20190930	78.55	85.95	78.55	79.1	131340	79.1	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20190930	4.05	4.05	4.05	4.05	25704	4.05
GHCL.NSE	GHCL Limited	20190930	219.55	221.75	206.05	210.95	80397	199.18	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20190930	148.6	150	141	142.8	64187	136.67	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20190930	213	225.6	205.6	219.9	237798	219.9	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20190930	29.35	31.15	28	28.85	744	28.85	down	down	correct
GILLETTE.NSE	Gillette India Limited	20190930	7150	7150	7043.95	7099.3	12226	6868.41	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20190930	8.8	8.85	8.4	8.5	33430	8.5	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20190930	71.15	71.15	68.3	68.6	88135	64.03	down	down	correct
GKWLIMITED.NSE	GKW Limited	20190930	749.75	749.75	717.2	736.3	15	736.3	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20190930	1400	1404.95	1370.4	1389.45	35000	1345.41	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20190930	333	333	319.3	325.05	1649372	321.9	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20190930	59.15	62.65	58.15	58.45	4414	58.45	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20190930	138.85	138.95	131.1	131.8	49758	131.08	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20190930	417.85	448	417	426.85	512156	420.57	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20190930	63.25	63.25	60.75	61.25	131519	58.58	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20190930	1520	1520	1470.15	1497.35	3861	1493.73	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20190930	17.1	17.2	16.65	17	19943176	17	down	up	incorrect
GNA.NSE	G N A Axles Limited	20190930	262.4	263.9	248.55	249.75	44304	248.91	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20190930	210.6	210.6	200	202.4	198868	192.3	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20190930	291.55	291.55	291.55	291.55	1979	291.55
GOCLCORP.NSE	GOCL Corporation Limited	20190930	315.45	315.5	291.1	297.6	4933	282.67	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20190930	985	988	951.05	960.9	43840	917.73	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20190930	480	489.55	470.1	477	19663	465.89	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20190930	692.25	696.95	680.2	687.3	1004570	683.321	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20190930	416	417.3	405	408.4	120227	408.4	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20190930	1062.1	1062.45	1023.05	1038.7	154733	1038.7	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20190930	0.3	0.3	0.25	0.3	82707	0.3
GOKEX.NSE	Gokaldas Exports Limited	20190930	93.4	94	87	88.2	41896	88.2	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20190930	15.3	15.55	14.55	14.6	5372	14.6	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20190930	15.25	15.25	14.5	14.5	3473	14.5	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20190930	3301.95	3304.95	3281.55	3297.25	19825	3297.25	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20190930	29	29.5	28.4	28.4	843	28.4	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20190930	140.9	142.3	132.65	136.4	112214	128.22	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20190930	3352.85	3366	3335.15	3341.2	744	33.412	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20190930	10.25	10.95	10.25	10.6	23124	10.6	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20190930	60.15	60.15	56.8	57.15	18609	56.87	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20190930	153.95	155.9	144.25	147.35	34408	73.33	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20190930	86.95	88	84.3	86.1	82558	75.64	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20190930	36.25	41.7	36.25	36.8	1755	33.5	up	up	correct
GRANULES.NSE	Granules India Limited	20190930	103	106	100.2	104.7	951732	104.1	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20190930	315.2	316.75	285.1	290.95	1992180	284.5	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20190930	724.7	738.6	708.25	730.1	1742195	723.85	up	up	correct
GRAVITA.NSE	Gravita India Limited	20190930	45.65	45.7	40.65	42.25	49634	40.9918	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20190930	146.15	146.95	142.35	146.05	182556	145.87	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20190930	899	899	880	884.85	648	876.54	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20190930	167.5	174.75	155.5	160.6	73835	159.56	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20190930	2.35	2.4	2.3	2.35	106833	2.35
GRINDWELL.NSE	Grindwell Norton Limited	20190930	609.95	622.45	582	617.15	22621	603.51	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20190930	300	350	289.05	317.2	338	315.11	up	down	incorrect
GRPLTD.NSE	GRP Limited	20190930	901	948	889	919.95	50	910.81	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20190930	180.4	183.5	175.55	176.8	355304	163.39	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20190930	17.75	17.75	17.05	17.2	30772	16.5134	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20190930	80.2	80.2	77.4	77.8	221841	74.72	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20190930	217.45	220.4	216.05	216.95	413451	213.53	down	down	correct
GSS.NSE	GSS Infotech Limited	20190930	33	33	31.25	31.35	17901	31.35	down	down	correct
GTL.NSE	GTL Limited	20190930	2.15	2.15	2.15	2.15	12032	2.15
GTLINFRA.NSE	GTL Infrastructure Limited	20190930	0.55	0.6	0.55	0.55	2059981	0.55
GTNTEX.NSE	GTN Textiles Limited	20190930	7.65	8.3	7.65	7.65	3354	7.65
GTPL.NSE	GTPL Hathway Limited	20190930	71	72	70	70.75	7867	67.61	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20190930	71.35	72.7	68.6	69.6	25721	69.53	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20190930	461.8	479.9	445.1	455.8	67473	438.27	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20190930	141.15	141.15	131.45	137.2	1302	134.18	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20190930	173	179.9	167.95	177.3	1326260	176.03	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20190930	864.3	866.85	851.05	862.5	1550	822.05	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20190930	41.1	41.55	38.1	38.4	9477	37.7035	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20190930	49.4	49.4	47	47.7	6628	46.35	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20190930	743	743	700	706.3	11992	637.86	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20190930	55.2	58.6	52.05	54.1	79995	54.1	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20190930	21.15	21.6	20.6	20.8	262786	20.8	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20190930	633	638.3	616.35	626.45	3165	462.53	down	down	correct
HAVELLS.NSE	Havells India Limited	20190930	715.9	721.25	709.05	718.3	979643	707.47	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20190930	0.55	0.65	0.55	0.55	24417	0.55
HBLPOWER.NSE	HBL Power Systems Limited	20190930	19.7	20.1	18.5	18.55	91491	18.08	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20190930	7.15	7.15	6.9	6.9	159	6.9	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20190930	9.1	9.1	8.4	8.55	1094125	8.55	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20190930	111.4	112.5	110	111.1	3246	111.1	down	up	incorrect
HCL.NSE	INSYS	20190930	8	8	7.6	7.7	451200	7.7	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20190930	1044	1096.5	1043.05	1080.6	4279793	516.73	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20190930	2035.9	2038.5	1970.05	1977.05	7117561	1937.34	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20190930	2800	2839.15	2787	2801.7	190861	2739.33	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20190930	1228.8	1240	1216.5	1227.45	9109229	1222.16	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20190930	585	609	585	601.15	5522478	599.38	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20190930	3400	3400	3380.05	3393.35	988	33.9335	down	up	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20190930	1205	1205	1192.98	1202.24	605	120.066	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20190930	4082.59	4091.5	4034.77	4047.98	54	404.1514	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20190930	4	4	4	4	263372	4
HEG.NSE	HEG Limited	20190930	1017	1017	935	953.2	706656	928.72	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20190930	194	194.6	187.55	188.3	182416	175.43	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20190930	90.4	90.95	86.15	87.45	4107	84.86	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20190930	396	396	380	382.65	11675	374.13	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20190930	2734	2758.75	2668.2	2704.75	837786	2593.61	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20190930	1750	1790.95	1700	1733.85	7925	1719.24	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20190930	5.25	5.25	5.25	5.25	7701	5.25
HFCL.NSE	HFCL Limited	20190930	18.9	19	17.8	18	2136311	17.96	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20190930	201.6	220.95	200.15	212.2	161580	211.89	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20190930	576.1	585.7	567.95	575.45	2923	546.14	down	down	correct
HIKAL.NSE	Hikal Limited	20190930	152.45	153.1	147.4	149.3	171083	146.78	down	down	correct
HIL.NSE	HIL Limited	20190930	1340.1	1340.1	1265	1278.95	8214	1244.49	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20190930	10.7	10.7	9.5	9.55	2370	9.55	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20190930	146.7	146.7	141.5	143.2	33240	142.14	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20190930	189.4	191.9	184.75	191.35	6521755	189.07	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20190930	177	188	177	185.65	2195	182.54	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20190930	36.6	36.8	34.8	35.2	631942	35.1	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20190930	6.1	6.1	5.7	5.75	67837	5.75	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20190930	41.9	41.9	38	40	20791	40	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20190930	99.1	100.55	97.55	98.3	133904	98.3	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20190930	305.7	310.9	296.6	301.7	7797774	267.05	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20190930	2007.9	2017.9	1971.4	1981.95	2169407	1911.8	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20190930	217.1	218.4	211.8	213.45	843381	168.54	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20190930	166.2	175	166	166.4	54054	164.97	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20190930	51	53.45	48.4	50.05	840	49.06	down	down	correct
HITECH.NSE	Hi	20190930	173.4	186	163.25	178.8	32070	178.4381	up	down	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20190930	83	84.9	78	79	4663	78.66	down	down	correct
HITECHGEAR.NSE	The Hi	20190930	175.05	175.05	170	171.7	1257	168.81	down	down	correct
HLVLTD.NSE	HLV Limited	20190930	7.45	7.75	7.15	7.35	243216	7.35	down	down	correct
HMT.NSE	HMT Limited	20190930	13.6	13.6	13	13	1549	13	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20190930	82.5	82.5	79	79.4	9860	79.4	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20190930	521.85	540	505.2	530.25	6602	530.25	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20190930	3160.01	3228.93	3160	3165.83	75	3165.83	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20190930	28900	28999.95	28516.15	28677.5	544	28549.58	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20190930	1065	1065	1035	1051.5	1012	1029.91	down	down	correct
HOVS.NSE	HOV Services Limited	20190930	76.15	78.4	73	73.65	2246	73.65	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20190930	46	46	42.6	42.95	19650	42.66	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20190930	84	84	78.85	81	440483	80.52	down	down	correct
HSIL.NSE	HSIL Limited	20190930	41.9	42	40.5	40.85	78023	38.26	down	down	correct
HTMEDIA.NSE	HT Media Limited	20190930	22.05	23	21.2	21.9	45116	21.9	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20190930	15.1	15.45	15	15	23189	15	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20190930	35.8	36.1	33.9	34.9	841356	29.87	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20190930	245.9	250	236.85	244.15	42506	235.43	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20190930	47.1	47.8	45.9	45.9	976243	45.9	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20190930	360.6	361.9	240.05	255.9	91930251	233.32	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20190930	151.65	151.65	150	150.81	724	150.81	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20190930	34.58	35.19	34.53	34.83	340354	34.83	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20190930	443.3	445.15	431	433.7	27524660	432.43	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20190930	309	309	290.05	292.36	83621	292.36	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20190930	166.95	166.95	162.7	163.64	2727	163.64	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20190930	1209	1214.3	1187	1209.85	656971	1196.96	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20190930	32.05	34.95	30.2	34	17142	34	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20190930	999.94	1000	999.94	999.99	54190	992.3868	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20190930	93.75	95	90.01	91	606989	91	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20190930	126	126	123.48	124.38	968	124.38	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20190930	121	122.48	118	120.89	1127682	120.89	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20190930	57.1	57.7	55.16	55.71	4764	55.71	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20190930	28.15	28.75	27.63	27.86	1320705	27.86	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20190930	460.1	471.7	460.1	463.5	3772287	461.2	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20190930	412.63	412.63	408.8	411.93	111	411.93	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20190930	46	46.1	43.4	44.3	122325	43.39	down	down	correct
ICRA.NSE	ICRA Limited	20190930	2907.25	2968.05	2801.3	2822	796	2774.41	down	down	correct
IDBI.NSE	IDBI Bank Limited	20190930	33.55	33.9	31.3	31.75	3854194	31.75	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20190930	3487	3487	3487	3487	8	3487
IDEA.NSE	Vodafone Idea Limited	20190930	5.7	6.45	4.95	6.15	381241840	6.15	up	up	correct
IDFC.NSE	IDFC Limited	20190930	36.15	36.35	34.05	34.4	1486087	33.7424	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20190930	42.55	42.75	39.4	40.2	29724442	40.2	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20190930	115	121.99	115	119.01	214	119.01	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20190930	121	124.2	119	120.65	144906	38.94	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20190930	426.8	436	401.1	405	13993	405	down	down	correct
IFBIND.NSE	IFB Industries Limited	20190930	692.15	699.1	665.35	669.55	8251	669.55	down	down	correct
IFCI.NSE	IFCI Limited	20190930	7.2	7.3	7	7.05	1130380	7.05	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20190930	165	171.05	160	161.95	990	156.98	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20190930	194.5	198.85	186.65	189	22600	187.73	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20190930	347.6	350.85	346.25	349.7	700248	345.2	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20190930	182	182	168	168.85	21443	165.24	down	down	correct
IIFL.NSE	IIFL Finance Limited	20190930	117.2	128	112.6	124.65	167868	120.1321	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20190930	30.85	30.85	30.85	30.85	1677470	29.2312
IIFLWAM.NSE	IIFL Wealth Management Limited	20190930	1251.55	1365	1235.05	1235.05	17349	1105.66	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20190930	59.05	60	56.3	60	308	60	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20190930	4.1	4.3	3.9	4.1	15378	4.1
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20190930	2.6	2.6	2.6	2.6	7676	2.6
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20190930	3.25	3.25	2.95	2.95	38029	2.95	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20190930	186.8	187	174.05	179.45	17414	175.21	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20190930	910	910	865	885.95	3771	572	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20190930	0.25	0.3	0.2	0.3	3366	0.3	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20190930	7.6	7.8	7.3	7.5	13820	7.5	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20190930	154	161.9	150	159.8	1837554	158.32	up	up	correct
INDIACEM.NSE	The India Cements Limited	20190930	82.05	82.75	79	79.05	2643190	78.2	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20190930	237.35	238.75	225.35	227.85	60571	221.09	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20190930	1917	1917	1765.25	1769.05	33238	1758.28	down	down	correct
INDIANB.NSE	Indian Bank	20190930	133	133.5	124.25	125.3	1057239	123.5	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20190930	111.35	111.55	111.35	111.55	35	111.55	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20190930	289.45	289.45	269	272.7	19723	267.16	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20190930	1853	1898.85	1832.7	1889.65	1090939	1889.65	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20190930	18.85	18.85	18.1	18.15	1206	18.15	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20190930	352.3	357	341.2	343.9	2070	329.39	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20190930	154.1	155.7	152.5	153.15	18725	152.51	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20190930	31.05	31.75	30	30.15	8694	30.15	down	up	incorrect
INDOSOLAR.NSE	Indosolar Limited	20190930	0.4	0.4	0.35	0.4	147586	0.4
INDOSTAR.NSE	IndoStar Capital Finance Limited	20190930	230	233.95	215	216.55	39695	215.3589	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20190930	88.6	89.7	85.1	87.75	4529	87.75	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20190930	25.45	26.75	24.2	25.05	8202	24.77	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20190930	3.1	3.15	2.9	2.9	43884	2.9	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20190930	38	39.45	36.85	37.05	35334	37.05	down	down	correct
INDSWFTLAB.NSE	Ind	20190930	44.5	44.9	41.9	42	97149	42	down	down	correct
INDSWFTLTD.NSE	Ind	20190930	5.55	5.65	5.25	5.4	3073	5.4	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20190930	85	85	76.55	78.85	36293	78.85	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20190930	1475.8	1475.8	1346.15	1383.55	9439585	1376.76	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20190930	255.95	259.7	250.45	257.3	2066415	228.1024	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20190930	645	650	630.1	636.8	9971	564.02	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20190930	41.15	41.8	39.5	40.35	6777135	20.11	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20190930	74.1	75.1	61.25	63.25	110791	62.94	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20190930	332	337.46	328.01	336.88	45	336.88	up	up	correct
INFY.NSE	Infosys Limited	20190930	785.1	808	784.15	805.65	8178091	761.57	up	down	incorrect
INGERRAND.NSE	Ingersoll	20190930	639.55	649.75	630	644.9	10278	616.24	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20190930	333	345.9	324.5	330.75	225366	329.8856	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20190930	34.8	35.4	32.3	33.1	32951	33.1	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20190930	618	619.35	591.7	597.15	6232	586.1678	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20190930	46.05	48.7	45.1	45.7	4064	45.7	down	up	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20190930	0.3	0.3	0.2	0.2	1495	0.2	down	up	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20190930	182	185.7	175	182.4	334962	182.4	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20190930	36.85	38.5	35.25	35.5	12541	35.07	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20190930	14.25	14.9	14	14.8	38674	1.48	up	up	correct
IOB.NSE	Indian Overseas Bank	20190930	9.85	9.95	9.35	9.4	578443	9.4	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20190930	146.45	148	143	147.4	16069288	120.15	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20190930	178.95	184.45	175.55	183.2	257971	178.74	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20190930	916	921.85	891	903	237142	892.89	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20190930	79	80.2	72.55	74.4	883436	71.2634	down	down	correct
IRCON.NSE	Ircon International Limited	20190930	380.5	384.65	374.6	375.4	64045	33.17	down	down	correct
ISEC.NSE	ICICI Securities Limited	20190930	288.2	288.2	271.35	278.55	142234	257.12	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20190930	86.2	90	83.2	88.1	855	86.34	up	up	correct
ISMTLTD.NSE	ISMT Limited	20190930	4.15	4.25	3.9	4.05	59641	4.05	down	down	correct
ITC.NSE	ITC Limited	20190930	254.75	260.8	249.4	259.85	20588289	234.79	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20190930	245.15	249	228.05	230.9	46414	230.9	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20190930	50.4	51.55	43.65	50.05	1127874	49.69	down	down	correct
ITI.NSE	ITI Limited	20190930	82.25	84.2	80.2	82.1	852710	82.1	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20190930	3.25	3.3	3.05	3.2	149650	2.66	down	down	correct
IVP.NSE	IVP Limited	20190930	61.2	62.8	60.95	62.8	1296	62.38	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20190930	1296	1340	1245	1245	12	1245	down	up	incorrect
IZMO.NSE	IZMO Limited	20190930	31.3	32	30.75	31.45	8393	31.45	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20190930	35.4	35.4	33.3	33.45	1002162	33.45	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20190930	64.15	64.9	63.65	64.05	58682	64.05	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20190930	25.55	26.3	24.15	24.5	9080	23.46	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20190930	18.8	18.8	18.2	18.8	2920	18.8
JAICORPLTD.NSE	Jai Corp Limited	20190930	87.3	87.3	81	82.7	686011	81.95	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20190930	37.9	38.2	36.2	37.45	795204	36.61	down	down	correct
JASH.NSE	Jash Engineering Limited	20190930	96.1	103	96.1	102.6	8400	100.1	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20190930	156.45	159.65	148.35	149.65	14902	149.15	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20190930	205.65	208.4	192.9	194.85	162442	96.21	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20190930	4.75	4.9	4.7	4.7	84871	4.7	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20190930	52.35	52.4	48.3	49.15	117267	49.15	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20190930	359.95	378.4	350	370.6	489167	359.3	up	down	incorrect
JBFIND.NSE	JBF Industries Limited	20190930	7.6	7.75	7.3	7.35	23321	7.35	down	down	correct
JBMA.NSE	JBM Auto Limited	20190930	199.05	203.35	181.4	187.6	72711	184.44	down	up	incorrect
JCHAC.NSE	Johnson Controls	20190930	1899.95	1899.95	1835	1850.3	4835	1850.3	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20190930	30	30.5	28.1	28.1	42120	28.1	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20190930	16.9	16.95	16	16.45	42106	16.45	down	down	correct
JIKIND.NSE	JIK Industries Limited	20190930	0.35	0.35	0.3	0.3	1320	0.3	down	up	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20190930	15.2	16.7	15.2	16.3	5486	16.3	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20190930	235.1	235.15	223.3	224.8	15480	223.84	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20190930	86.9	88.4	85.5	85.75	657462	81.94	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20190930	102	104.35	98.6	103.55	21961633	103.55	up	down	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20190930	2.5	2.5	2.35	2.4	1363	2.4	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20190930	81.45	82.85	78	78.45	4375	77.61	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20190930	61.85	61.85	56.1	57.25	152205	57.08	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20190930	16.05	16.55	15.55	15.6	11454	15.6	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20190930	20.55	21	19.05	19.4	1388287	19.4	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20190930	8.1	8.1	7.6	7.8	5137	7.8	down	down	correct
JIYAECO.NSE	Jiya Eco	20190930	47.6	47.75	43.5	44.2	131346	44.2	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20190930	1070	1070	1016.6	1050.35	38842	1039.4	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20190930	132	132.9	126.3	129.65	201782	127.52	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20190930	312	312.95	299.5	303.25	28242	298.38	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20190930	148.3	151.85	147	150	4064488	142.43	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20190930	71.8	71.8	69.65	70.1	309493	68.38	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20190930	24.5	24.5	21.45	22.45	12311	21.02	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20190930	118	118	111	111.95	130212	109.63	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20190930	82.5	82.5	77.4	79.25	488987	78.55	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20190930	1.2	1.2	1.15	1.15	44550	1.15	down	down	correct
JOCIL.NSE	Jocil Limited	20190930	94.85	99	87.7	90.65	2919	88.08	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20190930	2.1	2.25	2	2.25	9161412	2.25	up	down	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20190930	1.25	1.3	1.2	1.2	994711	1.2	down	up	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20190930	15.65	16.4	14.9	14.95	406	14.95	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20190930	1.6	1.6	1.45	1.5	2729474	1.5	down	down	correct
JSL.NSE	Jindal Stainless Limited	20190930	37	37.4	34.9	35.4	475559	35.4	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20190930	64.2	65.65	62.15	63.6	158730	63.6	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20190930	65.4	65.5	63.95	65.05	548636	63.11	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20190930	2763.05	2811.5	2761.25	2800	731	2800	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20190930	11.9	11.95	11.45	11.55	42452	11.55	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20190930	228	231	222.5	229.95	6783701	225.38	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20190930	86.1	87.4	84.95	85.75	45903	85.22	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20190930	1369.5	1373.85	1331.05	1359.4	1042634	1352.38	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20190930	111.05	111.05	106.1	106.5	5286	106.5	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20190930	527	527.65	498.05	505.15	280031	496.11	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20190930	58.55	58.6	56.45	58.15	128778	57.5536	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20190930	286.8	289.98	284.15	285.54	54204	285.54	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20190930	694.95	694.95	680	690.25	1030913	690.25	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20190930	165.1	172	165.1	168.85	122738	159.92	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20190930	67	68	67	67.9	4086	64.99	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20190930	560.45	576.95	545.1	549.15	238966	535.99	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20190930	166	166	150.5	152	40476	147.31	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20190930	478.9	494	465	490.65	72467	472.02	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20190930	158.2	170	158.2	167.95	690	165.69	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20190930	37.75	39.8	36.7	39.05	46227	39.05	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20190930	114.9	114.95	109.3	110.45	3999	109.21	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20190930	3.05	3.35	2.95	2.95	3040	2.95	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20190930	45.45	47.1	43.65	43.75	9704	43.75	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20190930	520	530	512.4	524.95	161968	516.55	up	up	correct
KARDA.NSE	Karda Constructions Limited	20190930	180.25	184.7	175	178.3	84759	7.13	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20190930	10	10	9.65	9.8	555	9.8	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20190930	59.9	60.2	59	59.75	480930	59.15	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20190930	2.5	2.5	2.5	2.5	10	2.5
KAYA.NSE	Kaya Limited	20190930	390.15	402.7	382.15	398.9	9296	398.9	up	up	correct
KCP.NSE	The KCP Limited	20190930	72.8	72.8	68.05	68.7	122245	67.56	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20190930	13	13.1	12.7	12.85	50783	12.71	down	down	correct
KDDL.NSE	KDDL Limited	20190930	374.75	384.25	350	373.8	1554	369.55	down	down	correct
KEC.NSE	KEC International Limited	20190930	278.75	279	270.1	273.35	120234	268.07	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20190930	9	9.3	8.8	8.85	27851	8.85	down	down	correct
KEI.NSE	KEI Industries Limited	20190930	551.9	562	536	543.4	213877	538.4701	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20190930	25	25.4	23.25	24.45	430113	24.34	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20190930	1128	1128	1088.05	1107.15	2180	1089.94	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20190930	27	28.7	26.9	27.55	4348	27.55	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20190930	55.05	55.45	53.6	54.4	126444	54.4	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20190930	28.05	28.05	28.05	28.05	150	26.98
KHADIM.NSE	Khadim India Limited	20190930	227	235	205	208.65	17504	208.65	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20190930	14.9	14.9	14.9	14.9	1	14.9
KICL.NSE	Kalyani Investment Company Limited	20190930	1730	1741.95	1699.7	1734.25	970	1734.25	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20190930	120	127.35	120	120.95	9923	120.95	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20190930	653	690	619	669.1	7069	669.1	up	up	correct
KIOCL.NSE	KIOCL Limited	20190930	122.05	125.9	122.05	122.15	4574	120.22	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20190930	436.5	444	400.1	413.7	107722	413.3155	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20190930	162.95	162.95	158.25	159.4	5167	155.49	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20190930	186	191.5	183	185.85	16502	175.04	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20190930	674.6	685	674.6	679.35	411	660.27	up	down	incorrect
KITEX.NSE	Kitex Garments Limited	20190930	99	99	94.1	95.1	110263	93.22	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20190930	990	999	985	999	145	185.95	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20190930	7.1	7.5	6.8	7.05	114747	7	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20190930	235	235.75	228.4	231.2	37420	115.24	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20190930	72.7	72.7	70.4	71.5	8852	71.5	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20190930	271	277.45	260	266.25	82485	266.25	down	down	correct
KOPRAN.NSE	Kopran Limited	20190930	29.7	30.05	28.2	28.5	19699	27.98	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20190930	1635.1	1662	1614.3	1644.45	3357859	1643.63	up	down	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20190930	306.81	307.06	297.7	304.98	1831571	304.98	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20190930	334	336	332	334.7	14558	33.47	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20190930	119.56	119.7	118.23	119.46	487481	119.46	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20190930	56.9	56.95	56.11	56.66	29250	56.66	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20190930	236	236	225.5	227.92	12748	227.92	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20190930	11	11.3	10.4	10.7	24922	10.7	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20190930	17.1	17.25	16.45	16.65	3893	16.65	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20190930	62	63.65	60.2	61.4	4312	61.4	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20190930	95.1	97	94.6	95.3	87841	93.53	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20190930	562.25	562.25	545.1	549.85	2037	108.73	down	down	correct
KRBL.NSE	KRBL Limited	20190930	223.3	225.85	215.5	217.85	49118	212.65	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20190930	85.85	87.5	85.85	86.05	7515	86.05	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20190930	8.15	8.95	8.15	8.15	72824	8.15
KRISHANA.NSE	Krishana Phoschem Limited	20190930	50.1	53.9	50	53.9	1271	53.3	up	up	correct
KSB.NSE	KSB Limited	20190930	660.15	699	651.4	693.45	4618	675.74	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20190930	512.4	512.4	491.8	495.15	111105	487.43	down	down	correct
KSL.NSE	Kalyani Steels Limited	20190930	198.65	198.65	188.05	190.15	22812	181.33	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20190930	77.15	78	75.3	75.65	551642	66.66	down	up	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20190930	93.15	93.85	83.55	84.75	20610273	83.3682	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20190930	1386.05	1403	1380	1392.75	49096	1370.2	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20190930	32.4	32.4	30.15	30.9	5944	30.01	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20190930	184.85	184.85	172.9	179.8	77270	178.88	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20190930	17.05	17.5	17.05	17.05	26542	16.99
LAURUSLABS.NSE	Laurus Labs Limited	20190930	366.85	376.9	366.45	374.35	45787	73.86	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20190930	3749	3749	3638	3662.5	1444	3644.44	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20190930	57.1	57.65	56.75	57.05	784368	57.05	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20190930	56.85	56.85	56.85	56.85	5	52.75
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20190930	325.25	325.25	311.5	312.95	4384	299.2	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20190930	2.45	2.55	2.35	2.55	19520	2.55	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20190930	59.9	59.9	57	59	1511	40.64	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20190930	110.8	111.4	105	105.8	57671	105.8	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20190930	396.6	396.6	370	376.65	3361894	359.5	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20190930	20.4	20.78	19.75	20.69	5881	20.69	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20190930	123	124.99	118.15	118.15	335	118.15	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20190930	439.2	490	439.1	480	40	480	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20190930	118.65	118.65	118.65	118.65	1	118.65
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20190930	160.95	160.95	153.5	155.2	9484	153.16	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20190930	186	186	183	184.25	1987	182.6366	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20190930	511.8	523.15	508.75	511.7	28590	505.13	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20190930	1000	1000.01	999.99	1000	1427652	994.9175
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20190930	1000.01	1000.01	999.99	1000	8679	1000	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20190930	0.3	0.3	0.3	0.3	1930	0.3
LOKESHMACH.NSE	Lokesh Machines Limited	20190930	34.35	35.85	33.7	34.05	12761	34.05	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20190930	22	22.95	21.55	22.25	4442	22	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20190930	68.9	68.9	61.6	62.1	22385	61.34	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20190930	1.75	1.8	1.75	1.75	1930	1.75
LSIL.NSE	Lloyds Steels Industries Limited	20190930	0.5	0.5	0.45	0.5	816165	0.5
LT.NSE	Larsen & Toubro Limited	20190930	1473	1484	1448.2	1474.25	2961398	1398.12	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20190930	1520	1527	1505	1511.25	42794	1465.37	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20190930	1610	1610	1513	1522.9	84120	1482.86	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20190930	1263	1269.95	1211.1	1230.35	1504	1190.82	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20190930	86.15	88.5	81.15	82.25	27571	77.94	down	down	correct
LUPIN.NSE	Lupin Limited	20190930	720	720	702.05	715.7	1487570	707.11	down	down	correct
LUXIND.NSE	Lux Industries Limited	20190930	1240	1249.9	1190.1	1203.2	45818	1190.11	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20190930	16.6	16.9	15.85	15.95	22223	15.95	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20190930	4.65	4.75	4.55	4.55	3065	4.55	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20190930	557.75	558.55	540.3	547.15	3381186	538.75	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20190930	346.5	346.5	324.2	328	2944282	326.38	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20190930	70	72.7	68	69.05	7837	33.48	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20190930	25.55	26.05	24.6	25.25	2866	25.02	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20190930	4.45	4.5	4.2	4.2	15449	4.2	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20190930	22.5	22.5	21.4	21.7	173022	21.7	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20190930	120.25	120.25	105	109.1	34662	103.93	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20190930	4	4	3.8	3.8	3578	3.8	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20190930	11.45	11.45	10.9	11.05	335378	11.05	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20190930	76.95	76.95	73.15	76.95	37	76.95
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20190930	125.5	126.35	119.05	119.05	21524	119.05	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20190930	229.95	229.95	216	220.55	36753	109.74	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20190930	168.1	170.8	162.3	166.8	153007	166.8	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20190930	427.15	432.2	414	418.5	30536	139.5	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20190930	366.9	366.9	347	359	43178	355.74	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20190930	4446.5	4525	4446.5	4503	12049	4392.77	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20190930	386.15	388.25	375.2	378.35	118208	370.04	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20190930	485	499.7	479.1	483	17138	473.9	down	down	correct
MAJESCO.NSE	Majesco Limited	20190930	438.5	456.7	434	442.3	27718	438.07	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20190930	38.1	38.95	38.1	38.95	209425	38.95	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20190930	115	115.95	115	115.75	6318	115.75	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20190930	4.9	5.3	4.85	4.9	7955	4.9
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20190930	3.9	4.05	3.75	4.05	128614	4.04	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20190930	35	36.6	33.9	35.1	97521	26.37	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20190930	12.5	12.95	11.1	11.75	5652	11.75	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20190930	21.1	21.55	20	20.3	238092	19.36	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20190930	143	144.3	140.2	141.2	4896657	136.83	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20190930	31.45	32	29.4	29.85	23021	29.85	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20190930	35.4	35.4	33.1	33.55	15306	32.61	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20190930	295.2	295.25	281.9	283.25	171467	280.85	down	up	incorrect
MANGTIMBER.NSE	Mangalam Timber Products Limited	20190930	7.05	7.05	7.05	7.05	2985	7.05
MANINDS.NSE	Man Industries (India) Limited	20190930	46.5	46.5	40.95	42.8	723369	40.4773	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20190930	21.1	21.2	20	20.3	54400	12.73	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20190930	16.45	16.45	14.9	15.05	8490	14.5328	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20190930	18	18.5	17.3	17.7	2157	17.7	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20190930	78.2	80	75.55	77	2041	77	down	up	incorrect
MARICO.NSE	Marico Limited	20190930	390.7	395.85	388	394.25	1891389	376.69	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20190930	14.2	14.25	13.5	13.85	411449	13.77	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20190930	6773	6809.6	6640	6715.8	1264165	6613.76	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20190930	700.7	701.05	675.3	690.05	13468	682.77	down	down	correct
MASTEK.NSE	Mastek Limited	20190930	349	351	343.75	348.25	28835	333.82	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20190930	560	610	552.45	595.55	2162	591.66	up	down	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20190930	34.45	34.45	32.2	32.9	114555	31.79	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20190930	43.35	46	43.35	45.45	70146	45.45	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20190930	216.4	216.4	210.2	212.1	43116	209.15	down	up	incorrect
MAZDA.NSE	Mazda Limited	20190930	363.5	368	355	355	1394	341.43	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20190930	80	80	80	80	8	79.17
MBECL.NSE	McNally Bharat Engineering Company Limited	20190930	3.6	3.85	3.55	3.85	15441	3.85	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20190930	5.65	6.1	5.65	5.8	38129	5.8	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20190930	19.85	19.85	18.2	18.7	17675	18.7	down	down	correct
MCDOWELL.NSE	N	20190930	664	670.7	662.8	667	37622	667	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20190930	9.2	9.4	8.6	8.75	247219	8.75	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20190930	1002	1005	951	960.9	670694	926.19	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20190930	6.5	6.6	6.45	6.5	28914	6.5
MELSTAR.NSE	Melstar Information Technologies Limited	20190930	1	1	1	1	1000	1
MENONBE.NSE	Menon Bearings Limited	20190930	61.05	63.6	60	61.05	8410	55.77
MEP.NSE	MEP Infrastructure Developers Limited	20190930	28.2	30.7	26.2	29.9	222272	29.9	up	up	correct
MERCATOR.NSE	Mercator Limited	20190930	1.15	1.15	1.15	1.15	77160	1.15
METALFORGE.NSE	Metalyst Forgings Limited	20190930	5.05	5.35	4.9	5.35	14422	5.35	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20190930	1277.45	1287	1265	1272.8	42487	1262.029	down	down	correct
MFSL.NSE	Max Financial Services Limited	20190930	433	437.15	420	426.8	829999	426.8	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20190930	912.25	928.95	898.65	911.7	465725	871.32	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20190930	240	245	235.75	237.6	19358	158.4	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20190930	131.95	131.95	125.55	126.65	65646	123.23	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20190930	93.1	97	88.4	95.15	113223	94.3	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20190930	328.55	344.9	328.5	340.7	105014	339.93	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20190930	37.9	37.9	34.25	35.8	3073	35.8	down	down	correct
MINDTREE.NSE	Mindtree Limited	20190930	710	712	691.8	707.8	437734	687.43	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20190930	9.05	9.05	8.3	8.6	959953	8.6	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20190930	57.2	57.3	54.95	55.35	104035	54.5407	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20190930	422.85	430.8	418.8	425.1	2467	412.77	up	up	correct
MMTC.NSE	MMTC Limited	20190930	17.6	17.6	16	16.6	1240931	16.6	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20190930	40.5	41.95	40.5	41.95	282	41.95	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20190930	4.5	5.3	4.45	5.2	55934	5.2	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20190930	14.75	14.75	14.65	14.65	377	14.65	down	down	correct
MOIL.NSE	MOIL Limited	20190930	142.9	143	136	136.7	273428	127.87	down	down	correct
MOLDTECH.NSE	Mold	20190930	55.5	55.5	51.35	52.65	8534	49.3	down	up	incorrect
MOLDTKPAC.NSE	Mold	20190930	309.85	310.05	303.65	307.5	16596	295.68	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20190930	540	540.86	536	539.65	9279	53.97	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20190930	252.65	253.05	236.05	239.6	11863	223.65	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20190930	12.95	13.3	12.65	13.3	6372	13.3	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20190930	17.05	17.6	16.4	16.7	419322	16.7	down	up	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20190930	106.5	107.75	103.15	104.95	8435297	102.48	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20190930	662	664.45	632.9	647.65	28365	635.84	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20190930	35.35	38.2	35.35	37.9	65	18.95	up	up	correct
MPHASIS.NSE	Mphasis Limited	20190930	940.5	964.2	935.25	957	351372	910.75	up	up	correct
MPSLTD.NSE	MPS Limited	20190930	476	484.2	472	479.05	16369	438.3733	up	up	correct
MRF.NSE	MRF Limited	20190930	62959	63449.9	62470	63291.55	4885	63139.37	up	down	incorrect
MRO.NSE	TEK	20190930	17.55	17.55	17.55	17.55	500	17.55
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20190930	48.8	50.3	48	48.5	1164311	48.5	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20190930	4.95	4.95	4.95	4.95	2002	4.95
MSTCLTD.NSE	MSTC Limited	20190930	95.1	97	93.75	94.55	46270	90.8	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20190930	22.55	22.55	21.45	21.45	18687	21.45	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20190930	5.95	6	5.65	5.8	627466	5.8	down	up	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20190930	12.8	12.8	12.15	12.2	1817	12.2	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20190930	37.2	37.2	34.1	34.1	15665	33.86	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20190930	40.8	40.8	38.25	39.3	17693	39.3	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20190930	41.6	42.9	41	42.05	294820	42.05	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20190930	134.75	136.95	130.55	131.45	26126	123.74	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20190930	17	17	16	16.1	25509	16.1	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20190930	555	563.85	526.5	549.4	5721	549.4	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20190930	684.75	687.7	672.55	675.9	851468	648.15	down	down	correct
NACLIND.NSE	NACL Industries Limited	20190930	27.6	28.8	26.6	27.05	56894	26.59	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20190930	3.8	3.8	3.6	3.65	35791	3.65	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20190930	9.3	9.3	9.3	9.3	30	9.3
NAGREEKEXP.NSE	Nagreeka Exports Limited	20190930	14.3	16.7	14.3	15.2	10743	15.2	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20190930	73.5	77	72.25	74.05	3352	72.76	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20190930	27.25	27.25	25.3	25.9	19385	25.9	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20190930	36.25	36.25	33.5	34.3	15708	33.58	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20190930	55.95	59.5	50.15	50.8	17143	50.47	down	down	correct
NAM.NSE	INDIA	20190930	272.8	274.7	252.5	260.35	3177220	260.35	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20190930	605.9	607.2	571.1	581.95	124379	571.74	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20190930	356	365	346.55	355.7	119957	353.66	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20190930	46.45	46.9	45	46.45	6006586	41.28
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20190930	2.25	2.35	2.15	2.15	306	2.15	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20190930	2055	2069	2000	2021.15	80644	2013.49	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20190930	760.9	760.9	730	733.65	24607	723.35	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20190930	36.5	37.4	34.6	35	252832	35	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20190930	111.45	111.45	109	109.2	129933	104.54	down	down	correct
NBCC.NSE	NBCC (India) Limited	20190930	36.65	36.7	34.5	34.9	19507194	34.34	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20190930	1598.8	1598.8	1403.6	1459.85	670	1459.85	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20190930	83.9	84.75	81.1	82.1	29998	78.37	down	down	correct
NCC.NSE	NCC Limited	20190930	58.35	58.6	54.05	55.05	21343193	54.22	down	down	correct
NCLIND.NSE	NCL Industries Limited	20190930	112	112	106.2	106.8	28040	100.85	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20190930	540	542.15	532.5	541.55	17	539.49	up	up	correct
NDL.NSE	Nandan Denim Limited	20190930	38	38.4	35.6	36.1	21179	36.1	down	down	correct
NDTV.NSE	New Delhi Television Limited	20190930	32.55	32.65	30.1	31.1	6906	31.1	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20190930	5.5	5.5	5.05	5.3	34778	5.3	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20190930	13.6	13.6	13	13.05	70411	12.9861	down	down	correct
NELCAST.NSE	Nelcast Limited	20190930	43.75	44.05	41.6	41.8	86471	41.71	down	down	correct
NELCO.NSE	Nelco Limited	20190930	257.65	257.65	242.5	243.15	54446	240.5	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20190930	343.4	353	337.55	349.6	21551	347.91	up	up	correct
NESCO.NSE	Nesco Limited	20190930	577.7	590	559.5	585.8	33723	579.67	up	up	correct
NETF.NSE	Tata Mutual Fund	20190930	116.21	116.21	116.21	116.21	1	116.21
NETFLTGILT.NSE	Nippon India Mutual Fund	20190930	19.93	19.97	19.9	19.96	21018	19.96	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20190930	22	22.45	21.05	21.3	427985	21.3	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20190930	519	523.9	500	503.05	34475	499.3	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20190930	273.95	273.95	266	267.1	6631	262.68	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20190930	11.35	11.5	11	11.1	14874	11.1	down	down	correct
NFL.NSE	National Fertilizers Limited	20190930	25.55	25.65	24.6	24.8	477755	23.523	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20190930	236.5	236.5	220.15	224.1	154215	223.3713	down	up	incorrect
NHPC.NSE	NHPC Limited	20190930	22.9	23	22.2	22.3	2469591	19.6	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20190930	106.25	113	102.4	109.35	880445	109.35	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20190930	7	7.2	6.65	6.65	1627	6.65	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20190930	1224.45	1224.5	1208	1215.67	1341080	121.57	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20190930	14950	14950	14600	14600	2	14600	down	down	correct
NIITLTD.NSE	NIIT Limited	20190930	90.95	91.6	89.5	91.35	201527	82.05	up	down	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20190930	4.5	4.5	4.25	4.3	141844	4.3	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20190930	1.2	1.2	1.15	1.15	147158	1.15	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20190930	1227	1228.35	1199.8	1208.9	21637	1186.14	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20190930	471.4	471.45	460	460.5	609	222.8	down	down	correct
NITCO.NSE	NITCO Limited	20190930	27.3	27.3	25.3	25.55	39408	25.55	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20190930	0.5	0.5	0.4	0.45	140611	0.45	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20190930	49.2	49.95	48	49.35	48581	48.24	up	down	incorrect
NLCINDIA.NSE	NLC India Limited	20190930	57.8	58	56.7	57.1	351275	48.08	down	down	correct
NMDC.NSE	NMDC Limited	20190930	89.9	90.9	86.4	88.7	8357149	74.53	down	down	correct
NOCIL.NSE	NOCIL Limited	20190930	111.1	113.8	109.25	112.2	656603	107.44	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20190930	5	5	4.6	4.95	27205	4.95	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20190930	4	4	4	4	100	4
NPBET.NSE	Tata Asset Management Limited	20190930	164.77	164.77	164.77	164.77	0	164.77
NRAIL.NSE	N R Agarwal Industries Limited	20190930	283.2	292	280.3	282.6	16128	281.68	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20190930	103.5	105.5	99.2	104.25	47074	103.01	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20190930	830.2	867.7	810	821.8	331	821.8	down	down	correct
NTL.NSE	Neueon Towers Limited	20190930	0.3	0.3	0.3	0.3	110	0.3
NTPC.NSE	NTPC Limited	20190930	117.1	118.2	115.75	117.5	12045142	106.69	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20190930	319.1	320.5	307.45	317.4	4606	296.46	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20190930	339.85	339.85	320.25	321.05	1129	315.67	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20190930	204	211.2	202	209.75	1788	204.49	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20190930	505.95	517	480.55	507.6	618561	507.6	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20190930	1039	1039	1010	1010.75	2401	978.12	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20190930	3038.5	3194.95	3000.65	3173.4	31302	2792.6	up	up	correct
OIL.NSE	Oil India Limited	20190930	147.2	147.6	144.5	145.25	1319076	126.55	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20190930	6.85	6.85	6.55	6.55	5024	6.55	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20190930	204	204	191.6	194.6	35028	194.6	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20190930	39.7	41.7	39.1	40.1	11900	40.1	up	up	correct
OMAXE.NSE	Omaxe Limited	20190930	191.7	193.85	191.35	191.55	213895	191.55	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20190930	6.95	6.95	6.4	6.4	9754	6.4	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20190930	5.15	5.15	5.1	5.1	500	5.1	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20190930	18.45	18.45	18.1	18.2	38201	18.2	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20190930	131.1	132.9	128.55	131.8	11625597	114.3	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20190930	34.3	36.9	33.25	35.8	103996	34.24	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20190930	65	67	62.1	62.45	5517	60.17	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20190930	46	46.4	42.5	42.5	63998	42.5	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20190930	4.5	4.6	4.25	4.25	243325	4.25	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20190930	104	104.9	95.15	97.5	5253	93.3214	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20190930	21.4	21.55	19.7	20	68697	19.18	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20190930	17.75	17.75	17.05	17.5	1412698	17.29	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20190930	13.5	13.5	13	13	6019	13	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20190930	132.9	132.9	127.5	129.5	3015	129.3	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20190930	94.4	94.4	85.7	89.85	159625	87.52	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20190930	165.55	168	160.3	165.6	296393	163.64	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20190930	37.35	38	37	37.8	20274	37.4201	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20190930	112.25	125.95	112.25	125.2	1137	125.2	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20190930	32.5	33.1	32	32.8	2109548	31.69	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20190930	869.95	869.95	815	820.15	7599	820.15	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20190930	1	1	0.95	0.95	1726	0.95	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20190930	6.1	6.75	5.95	6.35	14970	6.35	up	up	correct
PAGEIND.NSE	Page Industries Limited	20190930	22462.2	22675	22001	22517.85	15919	22078.05	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20190930	407	410.55	400.3	409.55	40906	408.12	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20190930	40	40	38	38.1	472	38.1	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20190930	18.75	20.2	18.65	18.75	3276	18.75
PANACEABIO.NSE	Panacea Biotec Limited	20190930	151.9	152.6	142.1	144.2	21110	144.2	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20190930	52	52	52	52	48000	51.7776
PANAMAPET.NSE	Panama Petrochem Limited	20190930	79.55	79.55	76	77	18292	74.22	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20190930	9.25	9.5	8.85	8.95	40720	8.95	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20190930	162	162	154	155.05	122362	153.7	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20190930	2.7	2.7	2.55	2.55	43696	2.55	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20190930	10	10.15	9.6	9.75	122170	9.75	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20190930	27.35	27.35	25.45	26.55	41594	26.36	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20190930	5.7	6	5.7	6	2060	6	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20190930	34.7	35.2	31.55	32.25	6635510	32.25	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20190930	19.7	20.4	19.5	20.4	317775	19.96	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20190930	3.05	3.05	3.05	3.05	100	3.05
PDSMFL.NSE	PDS Multinational Fashions Limited	20190930	340.05	348	338.2	340.3	674	335.97	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20190930	9.6	9.6	9.15	9.15	66	9.15	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20190930	1725	1725	1589	1632.45	3128706	1616.01	down	down	correct
PENIND.NSE	Pennar Industries Limited	20190930	28.9	29	27.7	27.8	46382	27.8	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20190930	4.05	4.9	3.9	3.9	5022718	3.9	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20190930	572.7	577	567	569.95	34780	554.31	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20190930	259.9	260.7	255.5	259.9	2132999	229.84
PFC.NSE	Power Finance Corporation Limited	20190930	99	101.45	98.5	99.4	7277022	81.82	up	up	correct
PFIZER.NSE	Pfizer Limited	20190930	3300	3380	3231.3	3351.05	23784	3126.06	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20190930	46.55	46.55	43.1	43.8	21383	43.8	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20190930	13.25	13.25	12.55	12.6	442149	12.2674	down	down	correct
PGEL.NSE	PG Electroplast Limited	20190930	51.65	52.5	48.1	49.4	38704	49.4	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20190930	12150	12399	11891	12126.05	19537	11681.72	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20190930	4645.1	4740.45	4645.05	4692.9	14999	4470.63	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20190930	169.75	172.4	165	168.55	7975	168.55	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20190930	123.95	123.95	117.5	118.75	486213	111.2674	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20190930	689.7	704	678.95	697.45	216146	696.64	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20190930	1477	1477	1431.1	1443.75	426995	1432.14	down	down	correct
PIIND.NSE	PI Industries Limited	20190930	1331	1340	1298	1307.05	88473	1301.36	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20190930	1995	1995	1903	1920.95	9700	1339.58	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20190930	5.35	5.4	5.05	5.05	8112	5.05	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20190930	175	175	161.1	161.3	85401	161.3	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20190930	24	25	22.55	24.65	19220	24.54	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20190930	41.05	43.35	41.05	42.75	22009	42.67	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20190930	127.4	127.8	121.4	125	1153	124.14	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20190930	190	190	186.35	186.9	3593	180.59	down	down	correct
PNB.NSE	Punjab National Bank	20190930	63.25	63.35	61.05	61.95	22597574	61.95	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20190930	33.4	33.5	32.4	32.55	54651	25.23	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20190930	611	611	570.2	583.75	217001	583.75	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20190930	15.2	15.2	13.95	14.05	4865	14.05	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20190930	184.9	192.6	178.5	190.95	154246	189.93	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20190930	382.1	399	382.1	385.65	128	385.65	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20190930	169	172.25	160	162.05	3583	160.91	down	down	correct
POKARNA.NSE	Pokarna Limited	20190930	139.6	139.7	132	135.1	19468	134.33	down	down	correct
POLYCAB.NSE	Polycab India Limited	20190930	699.1	709.5	675.05	685.45	266498	677.18	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20190930	217.95	238.8	202	228.05	16777	226.02	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20190930	439.05	441.65	428	430.65	40087	337.12	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20190930	107	111.9	105.05	109.2	3012	106.44	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20190930	56	56.35	49.95	51.7	190539	51.7	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20190930	197	200	195.65	199.05	5125123	130.43	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20190930	738.95	738.95	701.4	717.9	10137	716.1008	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20190930	199.8	199.8	187	192.1	8672	186.89	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20190930	70	73	69.05	69.95	46673	68.27	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20190930	6.5	6.7	6.3	6.5	22586	6.5
PRAJIND.NSE	Praj Industries Limited	20190930	116.15	116.9	111.5	112.1	633289	107.11	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20190930	49.4	49.4	46	47.15	473497	47.15	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20190930	0.2	0.2	0.2	0.2	31335	0.2
PRAXIS.NSE	Praxis Home Retail Limited	20190930	67.6	73.8	67.6	68.55	289	68.55	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20190930	29.55	30.65	28.5	30.3	67862	29.01	up	up	correct
PRECOT.NSE	Precot Limited	20190930	30	30.5	28.3	30	140	30
PRECWIRE.NSE	Precision Wires India Limited	20190930	168.55	168.55	164.1	165.1	3004	31.42	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20190930	173.15	177.45	172	175.3	8156	175.3	up	up	correct
PREMIER.NSE	Premier Limited	20190930	2.5	2.5	2.3	2.5	1394	2.5
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20190930	22	22	19.5	20.3	616	20.16	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20190930	22.8	22.8	21.3	21.6	3066	20.04	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20190930	291.8	291.85	283	288.8	39284	285.24	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20190930	38.3	38.8	34.5	36.8	340127	36.8	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20190930	37.8	38.35	34.35	35.05	27216	33.65	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20190930	16.5	17.45	16.15	16.75	84495	16.75	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20190930	85.6	86.35	81.35	82.8	152703	82.8	down	down	correct
PSB.NSE	Punjab & Sind Bank	20190930	19.5	19.95	19.1	19.25	68890	19.25	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20190930	567	572	556.5	564.75	11239	552.86	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20190930	265	270.99	251.25	253.69	5002	253.69	down	down	correct
PTC.NSE	PTC India Limited	20190930	57.45	57.45	56.05	56.3	722506	45.79	down	down	correct
PTL.NSE	PTL Enterprises Limited	20190930	36.55	36.55	35.55	35.55	13994	14.98	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20190930	535.1	546.9	505.45	531.85	9093	529.83	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20190930	1.15	1.2	1.15	1.15	24416	1.15
PURVA.NSE	Puravankara Limited	20190930	70.9	70.9	63.15	64.35	215486	64.35	down	down	correct
PVP.NSE	PVP Ventures Limited	20190930	1.9	1.9	1.9	1.9	1005	1.9
PVR.NSE	PVR Limited	20190930	1859.95	1872	1834	1843.2	307253	1838.8442	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20190930	1640.15	1645	1636	1640.3	1251	32.81	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20190930	1173	1175.5	1173	1175.5	90	1175.5	up	up	correct
QUESS.NSE	Quess Corp Limited	20190930	477	479	454.55	469.55	318855	462.47	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20190930	135.8	136.1	129.5	131.05	131152	124.72	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20190930	0.35	0.4	0.35	0.4	45878	0.4	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20190930	1.45	1.45	1.25	1.3	16367	1.3	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20190930	324.35	326.55	313.3	315	324652	312.6	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20190930	37.9	38.7	37.1	37.65	19601	37.65	down	down	correct
RAIN.NSE	Rain Industries Limited	20190930	99.35	99.35	94.2	95.8	764527	93.5	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20190930	674.4	684.5	662	666.85	201583	664.57	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20190930	0.05	0.05	0.05	0.05	100522	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20190930	17.1	17.45	17.1	17.1	1386	17.1
RAJTV.NSE	Raj Television Network Limited	20190930	40	41.9	40	41.5	9423	41.5	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20190930	17.15	17.15	17.15	17.15	1	17.15
RALLIS.NSE	Rallis India Limited	20190930	175.9	178.9	172	177.05	188624	173.79	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20190930	18.2	18.75	16.5	16.9	103438	16.9	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20190930	62.1	62.1	57	57.65	920	57.65	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20190930	761.1	761.1	744.2	751.9	278254	746.845	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20190930	184.6	187.7	182.25	183.15	24719	181.8819	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20190930	166.35	169	161.6	162.5	5842	162.5	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20190930	62.1	62.1	58.25	59	31691	59	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20190930	2.4	2.45	2.3	2.35	154456	2.35	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20190930	273.4	284	265.05	267.3	1578	267.3	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20190930	930	937.4	900.5	920.9	979	906.962	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20190930	971.95	974.95	933.2	948.2	5227	933.06	down	down	correct
RAYMOND.NSE	Raymond Limited	20190930	567.5	567.5	552.25	558.25	290865	558.25	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20190930	520.75	529.05	504.5	514.1	15867	487.33	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20190930	364	365.45	320.6	328.85	16155044	325.9796	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20190930	50.1	50.1	47.5	48.15	863699	42.78	down	down	correct
RCOM.NSE	Reliance Communications Limited	20190930	0.8	0.85	0.75	0.75	9624842	0.75	down	up	incorrect
RECLTD.NSE	REC Limited	20190930	125.1	125.8	121.9	123.15	5750775	100.82	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20190930	111.4	119	107.85	117.45	415417	54.42	up	up	correct
REFEX.NSE	Refex Industries Limited	20190930	69.85	69.85	66.7	66.7	128489	65.78	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20190930	1.7	1.7	1.7	1.7	276	1.7
RELAXO.NSE	Relaxo Footwears Limited	20190930	497.1	507.55	496.55	506.35	89450	504.37	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20190930	28.3	28.65	24.15	24.6	13186481	24.6	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20190930	1310	1335.75	1305.55	1332.25	11549746	1323.01	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20190930	36.55	37.3	34.05	36.4	220799	36.4	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20190930	32.9	33	28.65	29.3	8576681	29.3	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20190930	87	88	83.3	84	5965	81.35	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20190930	7.1	7.1	6.5	6.6	664948	6.6	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20190930	315.7	317.8	310	312.4	34853	304.91	down	down	correct
REPRO.NSE	Repro India Limited	20190930	554	568.7	551	559.8	1094	559.8	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20190930	94.85	94.95	89.55	90.8	146226	90.67	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20190930	367.05	382.55	366	381.35	76	381.35	up	up	correct
RGL.NSE	Renaissance Global Limited	20190930	264	283.9	251.55	255.6	7112	251.7933	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20190930	3.85	3.85	3.85	3.85	351770	3.85
RICOAUTO.NSE	Rico Auto Industries Limited	20190930	45.85	46.3	43.55	44.2	576870	43.57	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20190930	271.55	271.7	260	263.3	127979	260.07	down	down	correct
RITES.NSE	RITES Limited	20190930	269.5	270.8	260	265.45	338378	234.03	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20190930	6.3	6.3	6.3	6.3	100	6.3
RKFORGE.NSE	Ramkrishna Forgings Limited	20190930	301.25	319.7	292.4	312.2	23832	311.9	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20190930	3.9	3.9	3.75	3.75	17298	3.75	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20190930	285	288.1	270.05	276	3771	276	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20190930	1.65	1.65	1.65	1.65	445567	1.65
ROHITFERRO.NSE	Rohit Ferro	20190930	0.9	0.9	0.9	0.9	5000	0.9
ROHLTD.NSE	Royal Orchid Hotels Limited	20190930	85.45	89.9	78.25	88.75	142740	88.75	up	up	correct
ROLLT.NSE	Rollatainers Limited	20190930	2.25	2.25	2.25	2.25	200	2.25
ROLTA.NSE	Rolta India Limited	20190930	5.3	5.6	5.1	5.1	217323	5.1	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20190930	54	56.9	52.95	54.5	3841	54.32	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20190930	220	220.05	199	204.95	29635	196.85	down	down	correct
RPOWER.NSE	Reliance Power Limited	20190930	2.4	2.45	2.15	2.2	35821591	2.2	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20190930	98.95	101.9	93.4	96	54952	96	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20190930	19.55	19.55	18.9	18.95	13194	18.95	down	down	correct
RSWM.NSE	RSWM Limited	20190930	114.85	116.7	108.5	108.8	10790	108.8	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20190930	40.2	41.7	39.7	39.8	4623	37.87	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20190930	1.55	1.6	1.5	1.5	308970	1.5	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20190930	218.05	218.05	215	215	635	212.46	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20190930	3.5	3.8	3.5	3.5	8249052	3.5
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20190930	2.3	2.3	2.1	2.25	1585	2.25	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20190930	105.2	107.35	103	106.4	208687	105.06	up	up	correct
RUPA.NSE	Rupa & Company Limited	20190930	180.9	181.65	172.2	175.4	22428	171.78	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20190930	25.45	25.45	23.9	24.1	5708643	21.83	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20190930	2.7	2.7	2.5	2.5	34898	2.5	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20190930	135	144	130.95	141.65	164179	141.65	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20190930	40.5	42.5	38.1	40.45	41082	40.45	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20190930	633.95	633.95	585	591	2865	591	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20190930	45.05	47.4	45.05	45.4	5225	30.2667	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20190930	629.95	633.55	609	612.75	2025	120.94	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20190930	32.6	33.65	31.65	33.45	39370928	31.37	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20190930	47.6	49.7	45.25	48.15	16608	48.15	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20190930	9	9	8.7	8.75	15868	8.75	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20190930	246	253.35	245.8	251.05	4221	240.5	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20190930	9.2	9.2	8.65	8.75	242031	8.55	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20190930	120.45	120.7	111.95	114.65	13044	56.14	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20190930	77.8	77.8	70	70	90	69.64	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20190930	3.1	3.25	3.1	3.1	19984	3.1
SALZERELEC.NSE	Salzer Electronics Limited	20190930	129.9	132.9	128	128.95	7115	127.55	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20190930	2.65	2.8	2.65	2.7	16166	2.7	up	up	correct
SANCO.NSE	Sanco Industries Limited	20190930	15.15	17.75	15.15	17.2	390267	17.2	up	up	correct
SANDESH.NSE	The Sandesh Limited	20190930	584	589	569.3	578.55	483	569.626	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20190930	246.6	246.6	238	241.9	7114	238.04	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20190930	40.55	40.55	38.2	38.5	5640	37.48	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20190930	53.8	54	50.25	51	81773	51	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20190930	95.8	95.85	89.35	90.65	33061	90.65	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20190930	110.5	110.5	107.75	108.65	45240	108.65	down	down	correct
SANOFI.NSE	Sanofi India Limited	20190930	5950	5998.85	5860	5878.65	4785	5365.26	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20190930	2.35	2.4	2.2	2.2	2310683	2.2	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20190930	160	160	151.95	154	30682	149.39	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20190930	352.05	357.65	342.05	345.5	6933	340.36	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20190930	22.35	22.6	21.3	22.1	225733	22.1	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20190930	601.45	601.45	589.8	593.15	1994	529.59	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20190930	102.7	102.7	95.2	95.8	2041	95.8	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20190930	6	6.45	5.85	6.25	5571	6.25	up	down	incorrect
SATIA.NSE	Satia Industries Limited	20190930	755	775	729.15	732	1605	73.02	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20190930	318.9	320.65	302.35	312.75	34890	312.75	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20190930	98.5	100	97.75	98.66	2018	98.66	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20190930	842.8	851.6	836.25	846.4	961777	843.97	up	up	correct
SBIN.NSE	State Bank of India	20190930	281.4	281.85	270.15	270.8	41094131	268.32	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20190930	0.5	0.55	0.45	0.55	32673	0.55	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20190930	4310.05	4394.2	4217.6	4373.85	1377	4299.5	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20190930	66.9	67.3	61.1	62.75	76488	62.75	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20190930	80.7	80.7	77.7	78.65	29599	78.65	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20190930	43.2	44.2	42.6	43.25	4704119	42.58	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20190930	129.95	129.95	122	123.65	3709	61.825	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20190930	390	390	372.2	386.35	40925	384.5658	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20190930	143.75	144.9	140	143.15	16695	132.9176	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20190930	2.5	2.5	2.4	2.4	10	2.4	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20190930	73.85	77.4	72.15	75.65	515748	75.48	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20190930	213	215.6	203.2	208.05	64025	204.92	down	down	correct
SETCO.NSE	Setco Automotive Limited	20190930	15.75	16.05	15.35	15.55	60354	15.55	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20190930	189.8	192	184	184	56	184	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20190930	3357	3372.2	3350	3367.15	1162	3367.15	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20190930	118.39	118.62	117.22	117.77	452204	117.77	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20190930	324.3	336.4	293.5	298.99	776426	298.99	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20190930	287.99	287.99	281.3	282.85	222094	282.85	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20190930	1.85	1.85	1.85	1.85	4750	1.85
SEYAIND.NSE	Seya Industries Limited	20190930	401.25	402	390	398.2	13883	398.2	down	down	correct
SFL.NSE	Sheela Foam Limited	20190930	1295.5	1299.45	1241.15	1289.25	15090	1289.25	down	down	correct
SGL.NSE	STL Global Limited	20190930	7.95	8	7.6	7.95	2874	7.95
SHAHALLOYS.NSE	Shah Alloys Limited	20190930	9.65	10.5	9.6	9.75	724	9.75	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20190930	298.9	300.4	286.85	288.95	23042	285.72	down	up	incorrect
SHALBY.NSE	Shalby Limited	20190930	89.95	89.95	85.6	86.85	13955	85.87	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20190930	85	86.25	78.75	84.65	74586	84.65	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20190930	355.7	361.2	325	327.95	149711	325.8694	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20190930	93.25	96.95	93.25	96.1	1682	92.5041	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20190930	314.9	314.9	295	301.6	1910	291.41	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20190930	943.2	949.95	910.05	923.95	963	184.08	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20190930	259.9	260	255	260	102	260	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20190930	248	251	235.1	244.15	14452	244.15	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20190930	288	291.5	276.4	278	16503	276.66	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20190930	23.75	24.4	23	23.1	25421	23.1	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20190930	35	38.9	31.15	31.3	1161	30.95	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20190930	119.05	121	105.5	118.75	1418	118.03	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20190930	141.5	141.5	134.1	137.85	49221	134.37	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20190930	408.7	430	396.3	427.7	35009	427.7	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20190930	17	17.8	16.9	17.25	108597	15.92	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20190930	19200	19243	18802	18888.15	18688	18760.79	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20190930	112.5	112.5	98.8	100.75	30783	99.9	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20190930	4.15	4.2	4	4.05	50130	4.05	down	down	correct
SHRENIK.NSE	Shrenik Limited	20190930	41.4	41.4	38.4	40.15	947532	6.6636	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20190930	150	153.5	147	152.1	36777	144.45	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20190930	84.5	85.9	83.3	83.3	1677	82.86	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20190930	739.35	739.35	739.1	739.35	16	725.7683
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20190930	1339.6	1347.9	1304.3	1341.05	23383	1295.58	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20190930	12.6	12.95	12.35	12.8	377471	12.8	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20190930	2.75	2.8	2.75	2.75	885	2.75
SHYAMTEL.NSE	Shyam Telecom Limited	20190930	5.85	5.85	5.85	5.85	1435	5.85
SICAL.NSE	Sical Logistics Limited	20190930	28.45	28.45	28	28.45	48529	28.45
SIEMENS.NSE	Siemens Limited	20190930	1509.05	1527.8	1478.15	1516.05	825022	1502.4649	up	up	correct
SIGIND.NSE	Signet Industries Limited	20190930	23.75	24.2	21.45	22.2	18781	21.39	down	down	correct
SIL.NSE	Standard Industries Limited	20190930	11.65	12.4	11.4	11.75	1125	11.75	up	up	correct
SILINV.NSE	SIL Investments Limited	20190930	155.75	155.75	150.75	151.85	1043	147.83	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20190930	7.4	7.4	6.8	6.85	973	6.85	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20190930	49.5	49.85	45.2	47.7	94361	47.7	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20190930	1.85	1.85	1.85	1.85	594688	1.85
SIRCA.NSE	Sirca Paints India Limited	20190930	195	196.5	189.05	190.4	1676	188.51	down	down	correct
SIS.NSE	SIS Limited	20190930	844.4	902.9	844.4	879.6	7883	438.1961	up	up	correct
SITINET.NSE	SITI Networks Limited	20190930	2.1	2.1	2.05	2.05	263867	2.05	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20190930	255.8	257.2	230.6	235.85	6868	224.78	down	down	correct
SJVN.NSE	SJVN Limited	20190930	24.65	24.75	24.1	24.25	2387949	20.43	down	down	correct
SKFINDIA.NSE	SKF India Limited	20190930	2165	2165	2041.1	2151.4	4650	1981.48	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20190930	5.3	5.3	5.3	5.3	123900	5.3
SKIPPER.NSE	Skipper Limited	20190930	54.3	54.9	51.4	52.35	16750	52.19	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20190930	43.4	43.4	38.25	39.85	44676	38.94	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20190930	76	78.8	75.6	76	1235	76
SMLISUZU.NSE	SML Isuzu Limited	20190930	570.65	573.45	552.8	557.75	7932	557.75	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20190930	290	312	285	299.75	39168	299.13	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20190930	42	42.25	40.7	41.75	31015	41.28	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20190930	38.8	38.8	34.8	37.25	409389	37.25	down	up	incorrect
SOBHA.NSE	Sobha Limited	20190930	505.7	506.75	485.15	489.1	320809	471.63	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20190930	372.65	379.95	362.3	373.95	20872	370.73	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20190930	1116	1119.2	1101	1112.1	2451	1102.05	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20190930	193	193.75	185.2	189	37855	184.8668	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20190930	3.3	3.3	3.3	3.3	1501	3.3
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20190930	13.65	13.7	12.65	13	3453	13	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20190930	311.1	339	306	330.95	687279	300.75	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20190930	132.1	132.1	132.05	132.05	1860	132.05	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20190930	927.05	949.95	925	926.3	522	892.3	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20190930	11.25	11.3	10.75	10.85	3259495	10.85	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20190930	13.3	13.3	13.3	13.3	4260	12.98
SPAL.NSE	S.P. Apparels Limited	20190930	207.55	209.05	195	199.8	21382	198.33	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20190930	936	940	918.8	933.85	46532	933.85	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20190930	133.85	134	124.55	125.65	458421	125.65	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20190930	1.1	1.15	1.05	1.1	11805	1.1
SPECIALITY.NSE	Speciality Restaurants Limited	20190930	74.5	74.65	68.2	69.45	45925	69.45	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20190930	77.65	77.65	72.8	73.55	97708	73.55	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20190930	0.45	0.45	0.4	0.45	4990	0.45
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20190930	20.05	20.05	19.55	19.8	31650	19.8	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20190930	128.25	128.95	124.35	125.1	1185974	125.1	down	down	correct
SPLIL.NSE	SPL Industries Limited	20190930	34.55	34.65	32.3	32.8	19669	32.8	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20190930	11.15	11.15	10.9	10.9	13288	10.9	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20190930	3.65	3.65	3.65	3.65	104633	3.65
SPYL.NSE	Shekhawati Poly	20190930	0.2	0.25	0.2	0.25	5731	0.25	up	up	correct
SREEL.NSE	Sreeleathers Limited	20190930	184	186.85	178	178.6	4982	178.6	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20190930	9.7	9.9	8.8	9.25	719833	9.25	down	up	incorrect
SRF.NSE	SRF Limited	20190930	2754	2774.9	2737	2751.95	152388	546.07	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20190930	110.5	112.4	102.6	103.45	4794	101.3	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20190930	194.45	194.45	183.3	184.85	44189	174.2	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20190930	1095	1104	1055.7	1071	1115345	1044.98	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20190930	789.95	789.95	773.05	779.05	2702	389.08	down	up	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20190930	0.75	0.8	0.75	0.8	10377	0.8	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20190930	305	314.7	299	307.7	2253689	305.25	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20190930	97	97.7	94	94.2	59189	93.1289	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20190930	156.7	169.5	155.6	167.05	1072979	160.12	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20190930	81.9	81.9	73.1	73.1	109421	73.1	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20190930	34.8	34.85	30.75	32.9	2512	28.32	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20190930	10.5	10.65	9.95	10	30867	10	down	down	correct
STEL.NSE	STEL Holdings Limited	20190930	72.8	73	69.25	71.6	5987	71.6	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20190930	167.05	171.9	161.1	165.9	19582	165.06	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20190930	163.05	163.4	155.85	157.4	773792	153.01	down	down	correct
SUBROS.NSE	Subros Limited	20190930	256.25	256.25	247.05	251.3	35798	249.95	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20190930	380	393	380	382.45	220578	378.92	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20190930	2.4	2.45	2.15	2.3	104040	2.3	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20190930	15.9	17.35	15.9	17.15	278	17.15	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20190930	498	498	465	470.2	785	470.2	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20190930	1980.1	2109.8	1950.1	2078.2	2949	2021.4056	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20190930	1.3	1.35	1.3	1.3	450215	1.3
SUNDARMFIN.NSE	Sundaram Finance Limited	20190930	1643	1644.2	1630	1631.5	10097	1599.9	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20190930	72.55	74	71.1	72.35	10032	70.18	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20190930	260.6	276	242.2	251.3	6084	251.3	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20190930	475.4	482.85	470	474.5	25385	466.42	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20190930	29.7	30	27.5	28.5	142251	28.5	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20190930	402.9	403	386.55	389.45	6674624	381.57	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20190930	422	423.9	400.25	405.65	171194	402.17	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20190930	481	483	459.1	472.7	2364232	434.24	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20190930	83.9	83.9	79.05	79.3	5421	78.17	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20190930	4.1	4.1	3.55	3.65	14634	3.65	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20190930	183.5	183.5	176.3	179.6	11211	169.64	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20190930	172.75	180.25	170.1	178.1	2609	175.23	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20190930	1208	1237	1205.95	1232.7	24301	1201.59	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20190930	5.7	6.2	5.7	6	15798	6	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20190930	3.5	3.5	3.1	3.25	15113	3.25	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20190930	19.65	19.65	18.15	19.25	243	19.25	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20190930	189	189.75	178.6	179.9	36867	176.2	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20190930	29.95	29.95	27.9	28.25	31000	27.79	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20190930	17.8	17.8	17.75	17.8	32000	17.55
SUVEN.NSE	Suven Life Sciences Limited	20190930	283.8	283.9	276.25	278.4	140071	278.4	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20190930	2.55	2.55	2.2	2.25	33136923	2.25	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20190930	109.3	110.7	106.25	109.85	80247	109.67	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20190930	1146	1170	1146	1162.4	1109	1139.12	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20190930	124.85	125.5	121.2	124	6845	120.61	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20190930	606.7	625.4	606	624.4	124004	604.1273	up	up	correct
SYMPHONY.NSE	Symphony Limited	20190930	1285	1297.6	1271.15	1292.15	5140	1263.81	up	up	correct
SYNGENE.NSE	Syngene International Limited	20190930	310.45	311	301.5	310.05	143271	310.05	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20190930	52	52	50.2	51.5	99	51.5	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20190930	172.5	181.8	167.3	179.4	54905	179.4	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20190930	108.95	108.95	102.25	103.6	164395	103.6	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20190930	108.1	117	108.1	110.45	5235	109.18	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20190930	52	52.75	50.75	51.95	201124	51.7	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20190930	1.5	1.5	1.5	1.5	3000	1.5
TARMAT.NSE	Tarmat Limited	20190930	27.5	27.5	25.5	25.5	377	25.5	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20190930	9276.7	9749.95	9276.7	9696.65	397	9693.97	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20190930	595.2	596.5	585	588.95	1265095	247.23	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20190930	79.95	79.95	76.65	77.25	233068	75.27	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20190930	370	378.8	355.2	375.1	554992	369.44	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20190930	281.95	281.95	275.35	276	2057195	272.41	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20190930	685	687.75	671.45	677.25	671679	660.99	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20190930	835	835	818	820.3	3847	784.97	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20190930	554.3	558.85	535	537.45	9842	533.39	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20190930	120.65	120.85	116.4	117.45	32158885	117.45	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20190930	55	55.05	52.6	53.1	6049477	53.1	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20190930	62.5	62.8	61	62.5	7001421	59.8
TATASTEEL.NSE	Tata Steel Limited	20190930	355	363.7	345.6	360.5	14719696	343.73	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20190930	22.7	22.7	21.7	22.45	535920	22.45	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20190930	412	412	396	399.65	23777	397.84	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20190930	42.85	43.4	41	41.55	31248	38.27	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20190930	303.1	313	295.3	306.65	94944	301.51	up	down	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20190930	341	383.7	330.05	383.6	424	383.6	up	up	correct
TCIEXP.NSE	TCI Express Limited	20190930	725.1	735	720	723.1	13760	715.66	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20190930	10.25	10.9	10	10.45	5474	10.45	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20190930	754.75	754.75	710	729.65	8408	729.65	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20190930	299.15	299.95	285.2	287.25	854	279.63	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20190930	2061.85	2104	2060	2099.3	2620039	1997.72	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20190930	152	152	148.1	149.9	30626	146.45	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20190930	2985	3054	2930.9	3024.95	11767	3024.95	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20190930	704.5	716.6	696.2	714.5	2136186	670.52	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20190930	265.05	271.9	259	265	4447	254.76	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20190930	83.05	84	81.8	83.35	74999	83.35	up	up	correct
TERASOFT.NSE	Tera Software Limited	20190930	26.7	26.9	25.75	25.95	8646	25.95	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20190930	47	47.65	42.95	45.2	38045	44.82	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20190930	17	17.45	16.5	16.6	64508	16.6	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20190930	49.2	49.2	46.5	47.3	125507	46.98	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20190930	82.25	82.4	78.35	78.35	132837	77.44	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20190930	3.95	4	3.75	3.8	3029	3.8	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20190930	3.9	4	3.75	4	6374	4	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20190930	337	337.9	320	324.05	5536	313.83	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20190930	119.55	123.9	113	116.25	1269	116.25	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20190930	248	259	237.25	247.5	8610	245.12	down	up	incorrect
THERMAX.NSE	Thermax Limited	20190930	1154.8	1156.95	1120.1	1127.9	61307	1110.98	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20190930	50.15	50.42	46.37	49.09	1290707	49.09	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20190930	5.75	5.75	5.75	5.75	46	5.75
THYROCARE.NSE	Thyrocare Technologies Limited	20190930	529	531	514.25	515.8	26301	500.43	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20190930	12.2	13.7	12.05	12.75	152613	12.75	up	down	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20190930	4495	4584.6	4495	4513.1	733	2162.9	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20190930	399.95	399.95	360.3	369	933	369	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20190930	388.85	395.05	380.05	384.1	63879	380.19	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20190930	9.4	9.45	8.65	9.3	25869	9.3	down	down	correct
TIL.NSE	TIL Limited	20190930	210	210	199	202.65	3172	202.65	down	up	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20190930	40.95	40.95	35	35.25	1013	35.25	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20190930	62.1	62.15	57.5	59.8	195845	57.8	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20190930	776.3	780.05	759.25	770.35	13091	732.19	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20190930	126.05	127.7	123.75	125.45	515915	123.54	down	up	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20190930	74.3	74.3	69	69.75	1025	69.26	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20190930	74	74.75	68.85	70.2	293768	69.23	down	down	correct
TITAN.NSE	Titan Company Limited	20190930	1290.5	1295.85	1266.5	1273.05	2142791	1265.21	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20190930	12.45	12.45	11.4	12	24918	12	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20190930	37.85	37.85	36.25	36.45	55397	34.32	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20190930	208	215.35	207.35	209.9	323599	195.2	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20190930	53	54.3	53	53	3832	53
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20190930	1693.15	1697.45	1644.85	1667.4	221051	1633.56	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20190930	292	292.95	286.25	287.5	796697	269.22	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20190930	140	141.5	125.55	127.05	2631	60.99	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20190930	5.75	5.9	5.55	5.8	16329	5.8	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20190930	16.25	16.25	15.7	15.9	2292	15.9	down	down	correct
TRENT.NSE	Trent Limited	20190930	497.3	502.75	476	483.9	157886	482.76	down	down	correct
TRF.NSE	TRF Limited	20190930	102.55	104.35	96.75	100.1	32600	100.1	down	down	correct
TRIDENT.NSE	Trident Limited	20190930	58.9	59.5	57.5	59.15	336680	5.49	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20190930	52.1	52.1	47.05	47.7	48284	47.4586	down	up	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20190930	7.9	8.1	7.5	7.95	45629	7.92	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20190930	103.2	104.65	101.05	103.5	50437	101.85	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20190930	62.45	62.5	59.1	59.75	394310	57.96	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20190930	500	500	450.05	456.3	1432	449.57	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20190930	6177.1	6300	6063.65	6222.8	1916	615.91	up	up	correct
TTL.NSE	T.T. Limited	20190930	38.05	39.35	37.1	37.8	1692	37.37	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20190930	2.85	2.9	2.75	2.8	396352	2.8	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20190930	24.15	24.5	22.75	23.9	1826162	23.9	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20190930	133.7	133.7	125.2	125.2	13297	122.3284	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20190930	413.3	424.3	403.4	422	2447415	416.1343	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20190930	1900.05	1919.9	1791	1806.25	2186	1748.02	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20190930	304.9	313	298.6	310.9	31386	287.59	up	up	correct
TVVISION.NSE	TV Vision Limited	20190930	1.6	1.6	1.6	1.6	7000	1.6
TWL.NSE	Titagarh Wagons Limited	20190930	53	53.3	50.1	50.55	634590	50.55	down	down	correct
UBL.NSE	United Breweries Limited	20190930	1351.35	1359.2	1340.2	1347.15	196829	1343.23	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20190930	132.2	133.9	123.35	125.25	34382	123.53	down	down	correct
UCOBANK.NSE	UCO Bank	20190930	13.6	13.9	12.7	13	455017	13	down	down	correct
UFLEX.NSE	Uflex Limited	20190930	217	218	210.05	215.2	79056	212.8	down	down	correct
UFO.NSE	UFO Moviez India Limited	20190930	157.5	157.5	147	149.4	25438	127.4617	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20190930	12.9	13.2	12.45	12.7	25538	12.52	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20190930	3.95	3.95	3.45	3.45	264113	3.45	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20190930	316	316.85	306.2	314.7	1265848	313.6889	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20190930	4383.6	4390.05	4287.05	4341.25	477396	4306.57	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20190930	41.55	41.55	37.05	37.95	6267	37.27	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20190930	1	1	1	1	114	1
UNICHEMLAB.NSE	Unichem Laboratories Limited	20190930	181.5	182.7	180.1	180.95	9375	175.93	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20190930	70.05	71.35	68.2	69.75	9840	68	down	down	correct
UNIONBANK.NSE	Union Bank of India	20190930	55.9	55.95	52.05	52.8	11455902	52.8	down	down	correct
UNITECH.NSE	Unitech Limited	20190930	0.6	0.6	0.55	0.55	2756193	0.55	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20190930	254	260	254	260	21	255.43	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20190930	80.3	80.3	80.3	80.3	4500	80.3
UNIVCABLES.NSE	Universal Cables Limited	20190930	173.75	174.15	162	168.2	21832	164.61	down	up	incorrect
UPL.NSE	UPL Limited	20190930	582	607.8	578.05	603.95	3914781	589.56	up	down	incorrect
URJA.NSE	Urja Global Limited	20190930	1.8	1.8	1.7	1.8	2503557	1.8
USHAMART.NSE	Usha Martin Limited	20190930	26	27.7	26	27.05	709283	27.05	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20190930	287	288	280.1	285	61	285	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20190930	1211.55	1213.1	1209.05	1212.45	99	1212.45	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20190930	409.2	409.2	407.75	407.75	338	407.75	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20190930	308.7	308.7	295.1	295.1	2	295.1	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20190930	7.7	7.7	7	7.15	72418	7.15	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20190930	106	106.9	98.1	100.1	122587	100.1	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20190930	167	167	152	158.6	99854	158.6	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20190930	804	807	776.05	782.3	25445	782.3	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20190930	840.1	860	840.1	855.6	39793	161.84	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20190930	46.5	48.5	45	45	4800	45	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20190930	30	30.45	29.7	30.2	6618604	29.83	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20190930	35.05	36.9	35.05	35.1	9013	22.97	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20190930	2.8	2.95	2.75	2.75	2436	2.75	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20190930	458.6	467	446.85	451.9	11221	448.4851	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20190930	12.5	12.5	11.9	12	165080	12	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20190930	6.4	6.65	6.25	6.3	3499	6.3	down	down	correct
VBL.NSE	Varun Beverages Limited	20190930	645.1	645.1	623	624.1	108707	413.35	down	up	incorrect
VEDL.NSE	Vedanta Limited	20190930	155.6	156	151.25	154.15	11868637	122.46	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20190930	1692.95	1698	1575	1598.95	99101	1590.19	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20190930	22.1	22.35	22	22.15	8052	22.15	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20190930	165	168	162	164	16800	81.9507	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20190930	1036.6	1036.6	1016	1026.75	5281	1001.92	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20190930	54.05	54.35	50.25	50.75	10102	50.25	down	down	correct
VGUARD.NSE	V	20190930	230	231.25	224	224.85	152729	222.79	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20190930	1659.9	1880	1530	1539.2	707	1536.81	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20190930	1.25	1.35	1.25	1.3	51964	1.3	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20190930	64.65	64.7	61.55	62.05	21561	60.92	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20190930	0.4	0.45	0.4	0.4	129782	0.4
VIKASECO.NSE	Vikas EcoTech Limited	20190930	3.9	4.15	3.85	3.85	234223	3.85	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20190930	3.4	3.4	3.4	3.4	358674	3.3691
VIKASWSP.NSE	Vikas WSP Limited	20190930	11.2	11.35	11.05	11.35	388414	11.35	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20190930	114.65	116.65	106.95	110	88332	109.13	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20190930	2237	2258.8	2116.55	2149.55	30793	1064.54	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20190930	1055.05	1068.6	1021	1042.05	4672	1019.04	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20190930	64.45	64.75	62.05	62.8	7425	60.01	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20190930	10.65	10.65	9.3	9.5	166642	9.5	down	down	correct
VIPIND.NSE	VIP Industries Limited	20190930	476	482.5	461.5	479.35	261583	475.9107	up	up	correct
VIPULLTD.NSE	Vipul Limited	20190930	34	34.1	32.75	33.2	115203	33.2	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20190930	318	320.05	302	305.85	34133	275.13	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20190930	4.65	4.9	4.65	4.7	12399	4.7	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20190930	0.05	0.1	0.05	0.05	1166343	0.05
VISHAL.NSE	Vishal Fabrics Limited	20190930	339	344	339	344	8853	226.37	up	down	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20190930	120.15	128.85	120.15	123.5	2932	122.68	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20190930	0.2	0.25	0.15	0.25	101356	0.25	up	down	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20190930	16.1	16.6	14.5	15.3	106958	15.3	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20190930	58.5	58.5	54.4	56.15	24841	53.01	down	down	correct
VMART.NSE	V	20190930	2154.3	2154.4	2051.55	2103.35	11454	2103.35	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20190930	1187	1199.6	1140	1144.8	5578	1093.4	down	down	correct
VOLTAS.NSE	Voltas Limited	20190930	685.8	686	671.25	679.55	795232	671.72	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20190930	278	279.5	270.25	276.7	91134	265.64	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20190930	73	74	68.15	69.15	8542	68.74	down	down	correct
VSTIND.NSE	VST Industries Limited	20190930	3780	3825	3740	3774.5	3803	3545.35	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20190930	1130.4	1174.4	1122.25	1167.65	2365	1133.98	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20190930	970	970	927	944.9	6591	920.31	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20190930	278.9	278.9	269.55	271.2	51358	271.2	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20190930	6294	6323.95	6225	6286.25	3720	6256.91	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20190930	67.5	67.5	61	62.95	131926	62.95	down	down	correct
WANBURY.NSE	Wanbury Limited	20190930	11.7	12.45	11.7	11.8	1018	11.8	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20190930	116.65	117.45	105.2	106.35	66812	105.44	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20190930	21.35	21.35	20.05	20.25	75142	20.25	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20190930	26.35	26.35	25	25	1660	14.15	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20190930	139.25	139.5	131.8	133.55	414834	122.2	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20190930	97.65	97.65	92	94.85	168283	90.62	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20190930	150.05	160	150.05	150.4	1148	150.4	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20190930	53.05	53.5	51.3	52.65	627336	50.71	down	down	correct
WENDT.NSE	Wendt (India) Limited	20190930	2450.05	2490	2445.95	2480.6	133	2439.03	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20190930	302.15	302.5	293.6	294.85	30791	294.85	down	down	correct
WHEELS.NSE	Wheels India Limited	20190930	577	599	545	551.65	520451	544.7	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20190930	1923	1964.95	1880	1887.45	45961	1883.1	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20190930	16.9	16.95	15.4	16.4	10386	16.4	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20190930	22.05	22.45	20.9	20.9	40224	20.19	down	up	incorrect
WIPRO.NSE	Wipro Limited	20190930	237	240.65	235.75	239.8	3298953	238.3001	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20190930	274.9	275	252.35	256.4	884627	256.4	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20190930	287	287	275.2	276.45	8370	273.989	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20190930	0.6	0.6	0.6	0.6	10	0.6
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20190930	274.8	282.7	272.5	276.15	460178	266.93	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20190930	54.75	54.95	52.5	53.3	2939	53.3	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20190930	64.9	64.9	59.95	63.3	2012	63.3	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20190930	27	27.9	26.5	26.65	4314	26.65	down	up	incorrect
YAARII.NSE	Yaarii Digital Integrated Services Limited	20190930	129.4	129.4	129.4	129.4	7187	129.4
YESBANK.NSE	Yes Bank Limited	20190930	48.25	49.1	40.95	41.4	356666325	41.4	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20190930	273	275	251.65	265.5	23045752	261.33	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20190930	19.8	21.1	19.8	20.25	63257	20.25	up	down	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20190930	9.8	9.9	9.25	9.3	1875606	9.3	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20190930	40.8	43.4	37.85	39.75	573	39.75	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20190930	213.1	221	213.1	219.3	34755	211.94	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20190930	68.5	68.85	63.4	63.6	22549	63.17	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20190930	195.1	204	192.1	196.6	3422	196.6	up	down	incorrect
ZODJRDMKJ.NSE	Zodiac	20190930	30.55	34.5	30.05	31.95	3363	31.95	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20190930	190.5	192	183	187.9	34748	186.14	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20190930	96.6	98	92.6	93.7	38735	93.7	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20190930	66	66	60.5	61.2	23466	57.78	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20190930	1730	1768.8	1652.2	1709.5	8763	1699.08	down	down	correct