CollectAI

close-nse_india_stocks

2019/10/11

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20191011	39	39.3	37.55	38.25	19035	37.2543	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20191011	12.7	12.7	12.7	12.7	5	12.7
3MINDIA.NSE	3M India Limited	20191011	19802	20189	19802	20021.05	963	20021.05	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20191011	6.2	6.2	6.2	6.2	963	6.2
5PAISA.NSE	5paisa Capital Limited	20191011	165.4	169.7	165.2	167.15	3878	167.15	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20191011	116.95	119.05	110.05	113.55	115637	108.66	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20191011	9.15	9.85	9.15	9.3	236629	9.3	up	up	correct
AARON.NSE	Aaron Industries Limited	20191011	48.5	48.5	48.5	48.5	3300	25.06
AARTIDRUGS.NSE	Aarti Drugs Limited	20191011	455.15	465	455.15	462.45	32492	113.76	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20191011	770.25	776	755	769.5	79586	381.91	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20191011	15.05	15.75	14.35	15.3	1494	15.3	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20191011	45.45	45.45	45.45	45.45	2000	42.94
AAVAS.NSE	Aavas Financiers Limited	20191011	1640.05	1655	1622.35	1638.85	23082	1638.85	down	down	correct
ABAN.NSE	Aban Offshore Limited	20191011	26.3	26.3	25.3	25.7	50416	25.7	down	down	correct
ABB.NSE	ABB India Limited	20191011	1474.95	1505.95	1470.25	1483.15	106074	1311.34	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20191011	11000.05	11011	10915.2	10989.25	4587	10800.56	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20191011	79.8	80.5	78.2	78.6	681521	78.6	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20191011	205.05	207.6	203.55	205.45	311448	205.45	up	up	correct
ACC.NSE	ACC Limited	20191011	1430.4	1450.35	1421.5	1443.1	678797	1394.144	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20191011	835.05	844.95	829.2	832.6	1496	785.36	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20191011	78	81.8	77.5	78.1	211770	76.96	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20191011	137.45	138.8	134.6	136.95	2780875	136.95	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20191011	74.6	79.35	74.2	78.75	6379751	78.75	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20191011	401.25	410.25	395.9	409.05	2283201	401.76	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20191011	62.7	63.15	61.8	62.45	11196547	62.45	down	up	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20191011	223.9	226.95	222	222.15	38869	222.15	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20191011	254.2	265	253.3	255.3	18998	251.96	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20191011	304	304.7	295.15	297.5	2677	291.309	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20191011	7.2	7.2	7.2	7.2	112	7.2
ADSL.NSE	Allied Digital Services Limited	20191011	13.6	13.6	12.95	13.2	20642	12.8	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20191011	53.3	54.45	52.35	53.75	1977	52.735	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20191011	148.5	150.2	146	147.6	25215	146.73	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20191011	166	168.45	164	165.95	94725	163.25	down	down	correct
AFFLE.NSE	Affle (India) Limited	20191011	1209.4	1224	1160	1187	88360	237.4	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20191011	123.4	123.4	114	115.15	10392	112.69	down	down	correct
AGCNET.NSE	AGC Networks Limited	20191011	112	114.95	109.5	114.95	1207	114.95	up	up	correct
AGRITECH.NSE	Agri	20191011	45.75	46	43.75	44.65	3732	44.65	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20191011	108.2	109.25	108.15	109.05	428501	109.05	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20191011	178.5	181.05	177.4	180.95	2905	180.95	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20191011	280.85	280.9	269.8	271.95	34076	271.95	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20191011	324.8	324.8	281.9	286.25	419	286.25	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20191011	1633.5	1696.95	1633.5	1677.6	90199	1642.86	up	up	correct
AIRAN.NSE	Airan Limited	20191011	12.5	12.75	12.25	12.35	15133	12.35	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20191011	976.5	996.45	965	971.15	53059	948.12	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20191011	111.85	113.1	110.25	111.6	18910	109.37	down	down	correct
AKASH.NSE	Akash Infra	20191011	60.5	60.5	60.5	60.5	23	60.46
AKSHARCHEM.NSE	AksharChem (India) Limited	20191011	200	203.9	192.35	197.9	2913	192	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20191011	7.4	7.75	7.3	7.7	420064	7.7	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20191011	1827.35	1854.5	1827.35	1841.7	5417	1788.13	up	up	correct
ALANKIT.NSE	Alankit Limited	20191011	20	20.55	19.2	20.4	178912	19.92	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20191011	332	340	332	336.7	3089	326.72	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20191011	46.5	47.2	45	46.1	46410	45.67	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20191011	334	347	334	343.95	221	341.7287	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20191011	44.75	47	43.2	44.75	11832	43.35
ALKEM.NSE	Alkem Laboratories Limited	20191011	1930.15	1961	1930	1947.3	12746	1909.71	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20191011	867.95	867.95	827.5	835.45	5013	329.55	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20191011	99	99	95.1	98.2	84779	92.4702	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20191011	272	286.8	267.5	274.85	3649	241.61	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20191011	9.5	9.5	9.05	9.5	532	9.5
ALOKINDS.NSE	Alok Industries Limited	20191011	1.75	1.75	1.7	1.75	3954384	1.75
ALPA.NSE	Alpa Laboratories Limited	20191011	13.35	14.2	13.35	13.75	10885	13.75	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20191011	186.05	193.9	186	189.05	3054	175.53	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20191011	0.35	0.35	0.3	0.3	5000	0.3	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20191011	681.1	689.3	673.2	680.85	206065	654.99	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20191011	910	950.2	910	927.15	21248	924.3705	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20191011	927.85	927.95	894.5	895.6	3687	857.13	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20191011	189.15	190.75	186.85	189.2	2290001	173.1537	up	up	correct
AMDIND.NSE	AMD Industries Limited	20191011	15.65	16.1	15.3	15.45	3380	15.45	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20191011	15.5	15.95	15	15.7	6930	15.44	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20191011	347	359	346.2	348.8	20224	344.68	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20191011	28.35	29.4	27.5	27.85	121016	27.72	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20191011	2.6	2.65	2.5	2.65	60780	2.65	up	down	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20191011	323.65	342	322.15	328.25	41128	321.91	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20191011	265	268	263.6	265.1	8604	234.72	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20191011	6.15	6.9	6.1	6.4	7893	6.4	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20191011	0.45	0.5	0.45	0.45	6924	0.45
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20191011	3.95	4.2	3.9	4	13179	4	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20191011	4.7	5.2	3.75	4.4	34113	4.4	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20191011	0.75	0.75	0.7	0.75	23247	0.75
ANUP.NSE	The Anup Engineering Limited	20191011	453.05	458.3	449	451.85	11860	443.3	down	down	correct
APARINDS.NSE	Apar Industries Limited	20191011	501.15	512.3	489.75	507.55	9427	488.07	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20191011	136.7	148.9	136.7	141.25	2404	135.38	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20191011	190.15	193	184.1	185.6	8570	178.81	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20191011	209.8	213.05	205	207	25190	203.42	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20191011	1369.95	1374.85	1345.05	1348.55	7467	134.86	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20191011	540.5	551	531.1	545.7	58529	535	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20191011	71.25	71.8	65.8	69.4	22706	68.96	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20191011	1419.3	1454.8	1407.95	1448.1	649286	1442.25	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20191011	166.7	170.3	165.65	166.5	1199478	160.6	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20191011	750.05	759.85	726.7	733.7	1308	729.91	down	down	correct
APTECHT.NSE	Aptech Limited	20191011	145.7	156.8	144.85	151.25	302956	142.13	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20191011	26.85	27.7	26	26.45	3599	26.45	down	up	incorrect
ARCHIES.NSE	Archies Limited	20191011	19.4	19.4	18.55	18.6	14568	18.6	down	down	correct
ARIES.NSE	Aries Agro Limited	20191011	59.4	63.9	58.3	60.95	23368	59.83	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20191011	17.4	18	16	17.95	439	17.95	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20191011	27.95	27.95	27.95	27.95	318	27.95
ARMANFIN.NSE	Arman Financial Services Limited	20191011	553.5	557.45	531.25	535.7	13413	535.7	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20191011	39.85	40.05	37.6	38.7	15811	38.7	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20191011	57	57	52	52.2	2145	52.2	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20191011	18.4	19.7	18.05	18.1	41130	18.1	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20191011	21	21	21	21	7450	21
ARVIND.NSE	Arvind Limited	20191011	43.3	43.5	42.5	42.85	1028504	42.85	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20191011	421.3	428	415.55	421.2	9379	320.5126	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20191011	87.5	90.25	84.1	87.95	40891	87.95	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20191011	180.1	182.5	180.1	181.95	13100	180.45	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20191011	135.95	135.95	132	132.3	1444	127.98	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20191011	33.05	33.9	31.6	32.4	4865	32.4	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20191011	33.05	33.05	33.05	33.05	14940	32.92
ASHIANA.NSE	Ashiana Housing Limited	20191011	99	99.9	95.3	96.5	93522	95.55	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20191011	7.85	7.85	7.1	7.35	9954	7.35	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20191011	97.9	100.5	97.5	98.15	135356	98.15	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20191011	68.9	69.5	66.8	68.65	28366152	67.78	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20191011	103	103.8	95.25	98.9	1935	98.9	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20191011	1787.6	1801.8	1764.05	1790.25	1442236	1764.68	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20191011	207.25	214.4	203.35	213.75	44448	212.65	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20191011	135	135	130.65	130.75	120	125.41	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20191011	384	388.95	375.1	377.2	2063	376.19	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20191011	117.05	119.35	116.6	118	19592	118	up	up	correct
ASTRAL.NSE	Astral Limited	20191011	1160.4	1185.6	1151.3	1175.55	40673	879.31	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20191011	78.1	78.9	76.3	77.7	72088	76.37	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20191011	2165.05	2219.9	2145.65	2199.2	5169	2196.48	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20191011	98	98	93.95	95.7	784375	95.7	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20191011	481.8	484.6	476.5	480.9	938	477.36	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20191011	139.05	142	137.1	137.65	699218	137.22	down	down	correct
ATLANTA.NSE	Atlanta Limited	20191011	6.85	7.1	6.8	6.9	6331	6.9	up	down	incorrect
ATUL.NSE	Atul Ltd	20191011	3916.9	4050	3881	3993.4	9399	3958.39	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20191011	228.25	228.35	218	219.4	11256	217.9232	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20191011	642	661	638	653.85	105242	653.85	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20191011	86.05	86.6	80	81.05	11702	81.05	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20191011	465	466.1	435.35	438.95	11001202	432.33	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20191011	28.9	29.9	27.5	28.05	3075	27.8161	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20191011	840.05	874	835.3	869.75	5652	855.01	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20191011	33	34.95	32.4	32.55	23983	32.55	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20191011	19	21.5	18.45	19.05	2057	19.05	up	down	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20191011	260.05	267.8	260	261.3	33958	253.41	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20191011	359.95	362.75	352.3	357.35	188075	349.64	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20191011	22.8	22.8	22.3	22.6	21216	22.03	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20191011	676.55	686	668.3	672.7	11042828	672.7	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20191011	75.75	79.05	74.6	77.6	123969	77.6	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20191011	3375	3387.95	3320	3355.5	343	33.555	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20191011	1167	1172.3	1159.25	1168.26	44	1168.26	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20191011	30	30	28.8	29	6250	29	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20191011	1.35	1.45	1.35	1.45	330769	1.45	up	up	correct
BAJAJ.NSE	AUTO	20191011	2898	2925	2883.55	2898.8	198610	2681.49	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20191011	242.9	245.5	239	243.2	95901	231.66	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20191011	382.5	387.6	372.2	383.2	41412	383.2	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20191011	8224	8328.85	8105	8169.45	270260	8162.89	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20191011	5.95	6.15	5.95	5.95	653740	5.95
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20191011	3590	3611.9	3505	3524	13485	3383.56	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20191011	3979	4015	3925	3973.2	1623866	3957.69	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20191011	52.7	52.7	49.75	50.1	46949	49.55	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20191011	312.9	313.75	303	304.2	11267	300.71	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20191011	79.35	85.95	79.25	82.35	240	82.35	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20191011	22.3	22.3	22.3	22.3	3427	10.4783
BALKRISIND.NSE	Balkrishna Industries Limited	20191011	746	765	740	749.1	922670	727.64	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20191011	0.55	0.6	0.55	0.55	1389069	0.55
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20191011	165.5	167.25	165.05	165.35	42975	98.83	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20191011	37.5	39.7	37	37.5	3561	37.15
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20191011	152	155	150	151.3	629791	146.3842	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20191011	29.75	30	28.75	29.5	2159	28.75	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20191011	1090	1144.95	1050	1114.4	180	1099.97	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20191011	97.75	98.55	95	95.55	43076	76.01	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20191011	536.1	607.95	536.1	583.5	10461345	581.53	up	up	correct
BANG.NSE	Bang Overseas Limited	20191011	21.45	21.65	20.7	21.45	978	21.45
BANKBARODA.NSE	Bank of Baroda	20191011	88.45	91.2	86.3	90.85	36434582	90.85	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20191011	2884.9	2915	2835.15	2869.09	20075	2869.09	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20191011	60.25	61.4	58.3	59.5	13567988	59.5	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20191011	67.1	69.5	66.1	66.8	5182	65.46	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20191011	1.8	1.8	1.75	1.75	1158	1.75	down	down	correct
BASF.NSE	BASF India Limited	20191011	980.45	999.7	955.6	974.15	30141	970.2	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20191011	127.05	129.8	126	126.45	266	63.225	down	down	correct
BATAINDIA.NSE	Bata India Limited	20191011	1712.3	1727.65	1700	1709.45	568615	1700.11	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20191011	3276.45	3359.4	3245.9	3340	4161	3176.82	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20191011	890.1	911.05	872	888.15	7961	870.5	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20191011	1078	1137	1070	1106.25	233400	1104.05	up	up	correct
BCG.NSE	Brightcom Group Limited	20191011	3.1	3.15	2.95	3.05	492025	2.41	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20191011	9.15	9.15	9.15	9.15	170	9.15
BDL.NSE	Bharat Dynamics Limited	20191011	284	287	280.5	281.85	20592	267.86	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20191011	10.6	12.05	10.05	11.05	5921	10.84	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20191011	11	12.3	9.95	10.15	44805	10.15	down	down	correct
BEL.NSE	Bharat Electronics Limited	20191011	105.7	106.4	104	105.05	6218063	99.26	down	down	correct
BEML.NSE	BEML Limited	20191011	907	923.25	895.25	902.3	451730	887.46	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20191011	51	52.5	43	47.55	417502	46.65	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20191011	469.85	484.8	462.55	478	4296186	474.52	up	up	correct
BFINVEST.NSE	BF Investment Limited	20191011	274.15	280.8	274	275.2	17970	275.2	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20191011	162.6	167	162	163.35	265134	163.35	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20191011	1.5	1.6	1.5	1.55	6153	1.55	up	down	incorrect
BGRENERGY.NSE	BGR Energy Systems Limited	20191011	32.4	32.9	31.1	32	168662	32	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20191011	104.85	105.7	103.65	104.9	2781	101.32	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20191011	18.5	20	18.5	18.95	4158	18.95	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20191011	18.7	18.7	18.25	18.25	95	18.25	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20191011	1.2	1.2	1.1	1.15	36417	1.14	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20191011	420.2	426	413.2	418.15	1441510	413.06	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20191011	59.1	60.95	57.65	57.95	5817	57.95	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20191011	5682	5799	5605.1	5643.8	978	5642.24	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20191011	25.6	26.5	24.5	25.75	15652	25.75	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20191011	374.95	385.35	372.6	382.9	10908530	381.53	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20191011	43.3	43.7	42	43.05	17247352	43.05	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20191011	25.95	26.05	24.05	25.2	423	5	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20191011	154.5	159.55	147	150.35	451	150.35	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20191011	9.15	9.55	9.15	9.25	6075	9.25	up	up	correct
BIOCON.NSE	Biocon Limited	20191011	241.75	250.4	239.25	247.6	9019033	247.6	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20191011	4.65	4.65	4.6	4.65	300	4.65
BIRLACABLE.NSE	Birla Cable Limited	20191011	45.35	48.7	44.85	46.4	84034	45.85	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20191011	516.75	528.4	514.2	523.35	70625	512.98	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20191011	34.7	34.7	33.6	33.8	36932	33.8	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20191011	0.95	0.95	0.9	0.9	1397	0.9	down	down	correct
BLBLIMITED.NSE	BLB Limited	20191011	3.2	3.4	3.2	3.35	32947	3.35	up	down	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20191011	104.35	104.35	102.95	103.75	38128	102.95	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20191011	8.2	8.5	7.8	8	119369	8	down	down	correct
BLS.NSE	BLS International Services Limited	20191011	78.75	79.95	78	78.9	15859	78.28	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20191011	2296	2360	2270	2297.15	2790	2291.22	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20191011	806.2	824.95	803	807.95	24709	791.52	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20191011	71.45	72.45	70.05	70.45	63229	69.25	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20191011	69.35	72.75	69.15	70.8	1531648	70.424	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20191011	154.9	159.65	154.25	155.5	36201	155.5	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20191011	13354.9	13380	13002.25	13132.35	12277	12929.57	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20191011	488.15	492.55	478.6	488	7371044	403.63	down	up	incorrect
BPL.NSE	BPL Limited	20191011	20.1	20.15	18.15	18.7	119958	18.7	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20191011	5	5.15	4.75	4.95	24462	4.95	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20191011	196.85	198	192.85	194.2	41643	192.25	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20191011	3048.9	3096.95	3043.3	3081.95	510119	2983.3033	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20191011	64	65.75	62	63.05	4417	62.5399	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20191011	31.7	32.8	30.8	31.05	26358	31.05	down	down	correct
BSE.NSE	BSE Limited	20191011	515.5	524.75	512.1	515.55	53345	490.25	up	up	correct
BSL.NSE	BSL Limited	20191011	25.95	26.75	24.5	25.8	1781	25.8	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20191011	3525	3525	3491	3524	61	3524	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20191011	125	126	123	123	1202	12.3	down	down	correct
BSOFT.NSE	Birlasoft Limited	20191011	59.05	60.75	58.3	58.8	285377	56.87	down	up	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20191011	1.2	1.2	1.15	1.15	16925	1.15	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20191011	149.8	150.3	147.1	147.8	9655	146.39	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20191011	11.25	11.3	10.4	10.4	9549	10.4	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20191011	18.1	18.75	16.8	17.65	24598	17.65	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20191011	232.2	232.7	228.2	230.1	725660	225.95	down	down	correct
CALSOFT.NSE	California Software Company Limited	20191011	11	11.05	10.7	11.05	20125	11.05	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20191011	53.65	55.6	53.3	55.15	102561	55.15	up	down	incorrect
CANBK.NSE	Canara Bank	20191011	179	181.75	175.6	179.05	8450904	179.05	up	up	correct
CANDC.NSE	C & C Constructions Limited	20191011	2.95	2.95	2.95	2.95	11930	2.95
CANFINHOME.NSE	Can Fin Homes Limited	20191011	391	398.9	382.5	384.3	148001	379.71	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20191011	205.7	210	203.1	207.15	11186	205.63	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20191011	196.5	199.85	194.1	194.7	14561	194.7	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20191011	403.75	418	398	399.7	19599	395.18	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20191011	111	111	110.9	110.9	142	110.9	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20191011	287	293.4	283.05	290.5	87388	286.57	up	up	correct
CAREERP.NSE	Career Point Limited	20191011	89.25	90.75	87.1	88.1	7180	86.2092	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20191011	516.45	536	516.45	533.05	23882	493.33	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20191011	132.5	135.2	131.7	133.05	1250504	118.55	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20191011	3.55	3.55	3.25	3.25	31011	3.25	down	down	correct
CCL.NSE	CCL Products (India) Limited	20191011	238.9	238.9	233.5	237.45	9107	230.9	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20191011	205.9	205.9	202.4	203.2	80553	199.92	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20191011	925.1	937	916	931.25	73033	903.75	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20191011	13.55	14.1	13.2	13.25	40527	13.25	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20191011	5.5	5.8	5.4	5.65	6281	5.65	up	up	correct
CENTENKA.NSE	Century Enka Limited	20191011	168.1	170	166.6	168.15	3468	157.93	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20191011	2.8	2.85	2.65	2.8	15297	2.8
CENTRALBK.NSE	Central Bank of India	20191011	17.05	17.25	16.9	17	350653	17	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20191011	23.55	23.8	22.4	23	186146	23	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20191011	398	403.75	386.05	395.1	60531	388.89	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20191011	162.5	163.45	155.55	160.3	524297	158.88	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20191011	390	421.3	380.1	393.85	2235482	390.12	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20191011	2469.55	2489.75	2451.35	2460.45	1370	2440.28	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20191011	21.1	22.9	20.8	22.3	196573	22.3	up	up	correct
CESC.NSE	CESC Limited	20191011	757.9	774.4	747.1	756.55	835889	68.86	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20191011	206	209.75	203	204.7	311185	204.29	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20191011	13.8	13.8	13.2	13.25	507724	13.25	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20191011	307.55	319.95	307.55	317	1114	317	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20191011	148.95	151.6	147.8	148.25	118040	139.54	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20191011	177.7	182.05	177.7	180.4	762	178.855	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20191011	163.7	163.7	157.05	158.7	182407	158.7	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20191011	285.05	288.9	280.35	283.95	851664	281.18	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20191011	472.55	476.35	455.45	459.8	14899	458.82	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20191011	337.95	340	310	315.65	29784	313.77	down	down	correct
CINELINE.NSE	Cineline India Limited	20191011	31.7	32.45	29.6	30.25	6859	30.25	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20191011	16.95	16.95	15.35	15.9	199948	15.9	down	down	correct
CIPLA.NSE	Cipla Limited	20191011	422.55	443	389.55	441.35	17354782	437.79	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20191011	79.75	79.8	75.2	77.95	2042	38.47	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20191011	288.1	291.9	282.05	285.65	7913	186.35	down	down	correct
CMICABLES.NSE	CMI Limited	20191011	54.2	56.55	53.1	54.65	13563	53.9309	up	up	correct
COALINDIA.NSE	Coal India Limited	20191011	185.25	190.25	185.25	189.05	7104915	145.34	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20191011	338	341.95	336.6	338.2	102015	303.88	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20191011	42	42	39.85	39.85	583191	39.85	down	down	correct
COFORGE.NSE	Coforge Limited	20191011	1355	1417.6	1350.8	1412.1	397760	1372.2	up	up	correct
COLPAL.NSE	Colgate	20191011	1496.7	1518.4	1491.25	1498.65	775154	1416.42	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20191011	10	10.1	9.55	9.85	59101	9.62	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20191011	8	8.35	7.6	7.9	28124	7.45	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20191011	569.3	569.55	559	564.2	798696	550.33	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20191011	27.2	27.7	26.6	27.1	58801	26.99	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20191011	35.15	35.15	35.15	35.15	243	35.15
CONTROLPR.NSE	Control Print Limited	20191011	245.95	246	242.1	244.2	1124	228.23	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20191011	10.9	10.95	10.55	10.8	965	10.57	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20191011	41	43.25	41	42.55	3587	42.55	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20191011	404.15	406	400.3	404.9	45251	392.71	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20191011	202.3	206	200.15	203.5	3870	181.99	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20191011	1.9	1.9	1.9	1.9	171	1.9
COX&KINGS.NSE	Cox & Kings Limited	20191011	2.8	2.8	2.8	2.8	147811	2.8
CPSEETF.NSE	Nippon Mutual Funds	20191011	23.01	23.34	23	23.08	5122778	23.08	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20191011	60.05	64.85	59.7	59.7	1523	59.3	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20191011	637.75	650.6	621.55	629.95	770083	629.95	down	down	correct
CREST.NSE	Crest Ventures Limited	20191011	85.15	90.3	85.15	87.65	1386	86.75	up	up	correct
CRISIL.NSE	CRISIL Limited	20191011	1294.4	1306.45	1284.95	1295.55	62007	1241.63	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20191011	257.9	260.8	255.2	256.45	574858	252.4	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20191011	26.85	27	24.3	26.05	471	26.05	down	down	correct
CUB.NSE	City Union Bank Limited	20191011	220.45	224	219	221.7	531470	220.18	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20191011	11.8	11.85	10.05	10.4	1173	10.4	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20191011	564.65	570.5	559.45	565.3	317011	539.97	up	up	correct
CUPID.NSE	Cupid Limited	20191011	138.1	140.8	136.1	136.8	8894	130.15	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20191011	51	51.1	48.3	48.8	8028	47.74	down	down	correct
CYIENT.NSE	Cyient Limited	20191011	457.35	471	452	456.3	77191	421.53	down	down	correct
DAAWAT.NSE	LT Foods Limited	20191011	23.9	24.3	23	23.4	255546	22.38	down	down	correct
DABUR.NSE	Dabur India Limited	20191011	441.4	447	440	445.6	846266	437.28	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20191011	784.9	794.9	779.95	783	27165	779.2	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20191011	88	89.5	86.45	87.2	84329	84.95	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20191011	28.5	28.9	28	28	1038	28	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20191011	74.55	74.55	71	71.25	8342	70.6	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20191011	142.9	142.9	135	140.05	33439	123.75	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20191011	377.9	386.1	368.1	371.15	118263	369.44	down	down	correct
DBREALTY.NSE	D B Realty Limited	20191011	6.1	6.45	6.05	6.35	131032	6.35	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20191011	8	8	8	8	1	8
DCAL.NSE	Dishman Carbogen Amcis Limited	20191011	156.6	157.95	154	155.2	36419	155.2	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20191011	182.3	189.45	182.15	187.5	595340	187.5	up	up	correct
DCM.NSE	DCM Limited	20191011	23.1	23.1	21.05	21.2	1294	21.2	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20191011	0.9	0.9	0.9	0.9	1000	0.9
DCMNVL.NSE	DCM Nouvelle Limited	20191011	25.35	28.75	25.35	27.5	2898	27.5	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20191011	381.35	388.5	374.65	377	67427	360.77	down	up	incorrect
DCW.NSE	DCW Limited	20191011	14.85	14.9	14.25	14.4	107529	14.4	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20191011	339.35	340.35	333	335	1087	327.68	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20191011	92.2	92.95	89.1	89.45	185104	86.35	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20191011	305.75	309.9	302.5	304.8	216526	301.72	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20191011	174	174.1	164.2	170.1	802769	166.7	down	down	correct
DEN.NSE	DEN Networks Limited	20191011	49.9	50	47.3	47.9	14480	47.9	down	down	correct
DENORA.NSE	De Nora India Limited	20191011	195.05	208.95	195.05	205.25	2074	204.65	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20191011	246	247.95	244.9	245.55	13641	245.55	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20191011	5.55	5.55	5.5	5.5	215756	5.5	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20191011	211.7	216.4	210	211.25	424374	197.6356	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20191011	14.75	14.75	14.05	14.3	132045	14.3	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20191011	100.5	109	99	104	4575860	104	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20191011	302.6	313.55	298.1	303.2	9337	295.48	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20191011	7.35	7.6	6.95	7.05	2841	7.05	down	up	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20191011	202.05	204.8	190	195.45	780	193.43	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20191011	875	888	843.75	882.2	1929	880.12	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20191011	0.55	0.6	0.5	0.5	1307	0.5	down	up	incorrect
DICIND.NSE	DIC India Limited	20191011	336.65	348.05	326.75	329.45	1231	320.0154	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20191011	5	5.5	4.8	5.25	20472	5.25	up	up	correct
DISHTV.NSE	Dish TV India Limited	20191011	17.2	17.4	16.5	16.75	32637607	16.75	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20191011	1677.55	1695	1651.7	1689.95	598374	1670.59	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20191011	3016	3098.5	3015.8	3056.95	10472	610.49	up	up	correct
DLF.NSE	DLF Limited	20191011	142.5	146.9	140.75	145.6	11600032	143.18	up	up	correct
DLINKINDIA.NSE	D	20191011	91.55	94.7	91.05	93.15	28143	91.04	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20191011	1835	1851.4	1805	1843.2	445211	1843.2	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20191011	0.35	0.4	0.35	0.4	3215	0.4	up	down	incorrect
DOLAT.NSE	Dolat Investments Limited	20191011	55.85	57	53.75	54.15	82075	53.89	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20191011	187.95	187.95	181.2	182.75	2082	179.39	down	down	correct
DONEAR.NSE	Donear Industries Limited	20191011	30.35	30.35	29.2	29.55	16772	29.24	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20191011	9.15	10	9.15	9.95	21566	9.88	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20191011	64	64	64	64	1600	64
DREDGECORP.NSE	Dredging Corporation of India Limited	20191011	306.75	309.45	300.65	301.9	91875	301.9	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20191011	2645	2659	2607	2651.4	546907	2622.38	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20191011	26.3	26.5	25.35	25.45	2006	24.92	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20191011	155.3	159.9	155.3	158.65	1032	103.58	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20191011	4.85	5	4.6	4.65	107910	4.65	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20191011	67.55	68.55	66.1	68.15	4813	67	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20191011	24.25	24.65	23.8	24.05	274118	23.02	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20191011	1158.55	1168.95	1146	1156.6	203	1156.6	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20191011	124.8	124.8	120.15	122.9	4269	121.6791	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20191011	0.65	0.65	0.6	0.6	2585	0.6	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20191011	3.6	3.6	3.6	3.6	115	3.6
EBANK.NSE	Edelweiss Mutual Fund	20191011	3245	3500	3100	3100	7	3100	down	down	correct
ECLERX.NSE	eClerx Services Limited	20191011	397.1	399.6	389.9	390.8	13991	390.12	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20191011	73.9	74.9	67	71.25	4851916	69.83	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20191011	1.1	1.2	1.1	1.15	15441	1.15	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20191011	18091	18349	17900	18201.15	94699	1794.68	up	up	correct
EIDPARRY.NSE	E.I.D.	20191011	153.25	157.25	153.1	154.05	51527	152.33	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20191011	304.85	312.4	300	309.45	1898	309.45	up	up	correct
EIHOTEL.NSE	EIH Limited	20191011	171.9	174.95	169.55	172.75	56101	172.75	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20191011	291.2	298.9	282.15	296	1234	288.23	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20191011	25.7	25.95	24.6	24.75	31104	24.69	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20191011	29.2	29.7	28.75	29	19148	28.92	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20191011	12.95	13.95	12.8	13.85	73647	13.75	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20191011	126	130.95	126	130	62932	130	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20191011	279.95	281.5	274.65	275.9	14243	134.52	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20191011	16	16	15.25	15.3	716	15.1152	down	down	correct
EMAMILTD.NSE	Emami Limited	20191011	301.1	304.55	299.5	302.05	58773	288.69	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20191011	80.65	85	80.1	80.85	886	80.85	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20191011	38.2	40.4	37.5	38.2	6176	38.2
EMCO.NSE	EMCO Limited	20191011	0.75	0.85	0.75	0.8	840	0.8	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20191011	65.55	66.9	64.15	65.8	1983	65.25	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20191011	116.05	119.05	115.1	116.6	1130	115.64	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20191011	968.3	996.6	962.8	988.15	10674	978.9	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20191011	5.1	5.45	5.1	5.35	9737	5.1	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20191011	111.3	113.25	110.5	110.95	1168957	101.19	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20191011	265.2	284.7	265	272.05	43000	269	up	up	correct
EPL.NSE	EPL Limited	20191011	118.45	122.9	115.15	118.65	136983	113.33	up	down	incorrect
EQ30.NSE	Edelweiss Mutual Fund	20191011	325.75	325.75	325	325.45	17	325.45	down	up	incorrect
EQUITAS.NSE	Equitas Holdings Limited	20191011	96.15	100.8	95.5	100	3933458	95.7835	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20191011	418.05	435.8	397.7	427.9	831428	417.25	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20191011	13.75	14.25	13.55	14	153073	14	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20191011	1265	1265	1217.35	1232.4	3498	1141.71	down	down	correct
ESCORTS.NSE	Escorts Limited	20191011	607	610.8	588.9	598	2296747	595.41	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20191011	6.85	7.55	6.85	7.25	25237	7.25	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20191011	30.25	31.65	30	30.6	11927	28.53	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20191011	42.5	44.1	40.9	42.05	455153	42.05	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20191011	313.85	325	313.4	318.1	9420	311.78	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20191011	1	1.05	0.95	1	58638	1
EXCELINDUS.NSE	Excel Industries Limited	20191011	878.7	878.75	857	866.65	3817	839.14	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20191011	184.95	188.15	182.3	183.45	1072033	177.3429	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20191011	291.05	298.8	284	291.05	3225	291.05
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20191011	38.6	39.3	37.8	38.2	76312	38.2	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20191011	25	25.5	24.55	24.7	80670	24.54	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20191011	23.9	24.5	23.8	24.15	670258	24.15	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20191011	0.25	0.25	0.2	0.25	319977	0.25
FDC.NSE	FDC Limited	20191011	163.65	165.2	162.25	163.15	5626	162.4636	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20191011	84.85	85.45	83.4	84.15	12880443	83.47	down	down	correct
FEL.NSE	Future Enterprises Limited	20191011	19.4	21.2	19.4	20.7	233152	20.7	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20191011	19.95	21.7	19.6	20.35	5438	20.35	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20191011	340	340	330.05	332	2356	314.06	down	down	correct
FILATEX.NSE	Filatex India Limited	20191011	37.35	37.5	35.5	36	21722	35.83	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20191011	357.6	362.75	348.6	353.45	165769	343.1	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20191011	1689.95	1729	1689	1694.45	17500	1686.65	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20191011	583.9	589	578	586.9	15070	113.99	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20191011	6.7	6.7	6.7	6.7	766	6.7
FLFL.NSE	Future Lifestyle Fashions Limited	20191011	421.4	421.4	408.05	412.4	19714	412.4	down	up	incorrect
FMGOETZE.NSE	Federal	20191011	542	542	535.5	536.75	469	536.75	down	down	correct
FMNL.NSE	Future Market Networks Limited	20191011	29.5	32.15	29.5	31.9	25705	31.9	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20191011	1098	1105	1081	1085.8	12582	1072.85	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20191011	139.05	139.95	136.25	138	1228054	138	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20191011	1287.4	1289.9	1266	1282.7	593	1261.71	down	down	correct
FRETAIL.NSE	Future Retail Limited	20191011	383	384.3	367.6	382.35	404939	382.35	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20191011	514.9	519.5	508.4	509.15	1393	509.15	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20191011	46.75	47.25	46.3	46.7	1362000	42.7843	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20191011	101	101	97.05	98.6	75328	96.16	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20191011	135.95	136	128	130.25	58056	64.37	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20191011	127.25	128.65	124.55	124.95	8061315	114.0105	down	up	incorrect
GAL.NSE	Gyscoal Alloys Limited	20191011	2.05	2.2	1.9	2	129715	2	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20191011	1494	1500	1445.55	1480.6	12621	1461.72	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20191011	28.4	28.45	25.05	26.9	5062	26.9	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20191011	19	19.95	19	19.25	4123	19.25	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20191011	314	315	304.05	309.15	538	291.47	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20191011	246	251.75	241.6	245.75	3266	242.86	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20191011	36.7	36.7	34	34.45	14168	34.45	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20191011	33.65	34	33.6	33.8	227	33.8	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20191011	0.85	0.9	0.85	0.9	3903	0.9	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20191011	1193.65	1206.35	1171	1182.65	13538	1170.01	down	down	correct
GATI.NSE	Gati Limited	20191011	53.7	55.65	52.55	54.85	287422	54.85	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20191011	0.35	0.4	0.3	0.35	460269	0.35
GAYAPROJ.NSE	Gayatri Projects Limited	20191011	105.35	112.8	105.1	109.35	104440	109.35	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20191011	96.6	98	95.25	95.8	59086	86	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20191011	82.45	84.55	80.1	81.95	2246	80.85	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20191011	75.4	75.4	72.6	73.1	9520	73.1	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20191011	5.25	5.25	4.95	5	71594	5	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20191011	21.85	21.85	20.9	21.1	244153	20.86	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20191011	26.7	27.2	25.9	26.25	119703	25.71	down	down	correct
GEPIL.NSE	GE Power India Limited	20191011	718.1	735.55	715	720.95	10122	715.7	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20191011	293.5	295	284.55	292.15	92273	271.29	down	down	correct
GET&D.NSE	GE T&D India Limited	20191011	174.9	175	165.85	169.2	23492	169.2	down	down	correct
GFLLIMITED.NSE	GFL Limited	20191011	83.95	84	77	77.65	42966	77.65	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20191011	5.55	5.55	5.55	5.55	572	5.55
GHCL.NSE	GHCL Limited	20191011	209.7	210.6	203.8	204.8	47631	193.37	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20191011	135.7	137.9	132.6	133.85	45794	128.11	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20191011	209.5	213.45	208.3	210.55	38213	210.55	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20191011	29	30.6	27.55	30.45	564	30.45	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20191011	7025.9	7124.95	7020	7100.55	6480	6869.62	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20191011	7.5	7.85	7.1	7.15	28090	7.15	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20191011	67.4	68.45	67.4	67.7	34419	63.19	up	up	correct
GKWLIMITED.NSE	GKW Limited	20191011	770	789.9	751	771.5	44	771.5	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20191011	1361	1383.5	1350	1361.95	32731	1318.79	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20191011	289.75	290.95	280.25	286.5	1430154	283.72	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20191011	1.35	1.35	1.35	1.35	1	1.35
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20191011	51.1	55.75	50.25	50.5	5386	50.5	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20191011	118.15	119.35	116.45	117.45	21980	116.81	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20191011	379	395.05	375.25	378.5	127418	372.93	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20191011	57.75	58.15	57.2	57.6	89243	55.09	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20191011	1510	1510	1483.15	1486.75	4589	1483.16	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20191011	17.3	17.5	16.9	17.2	12119775	17.2	down	down	correct
GNA.NSE	G N A Axles Limited	20191011	229.15	235.8	221.9	224.5	25739	223.75	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20191011	202	203.25	196.6	200.85	163499	190.83	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20191011	222.1	222.1	214.7	214.7	13680	214.7	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20191011	285	285	278.15	282.5	6506	268.33	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20191011	980.25	1000	972.1	979.6	53859	935.59	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20191011	475.3	480	466.95	474.7	23597	463.64	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20191011	676	694.95	676	692.35	984496	688.3418	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20191011	382.1	384.95	377	378.9	61370	378.9	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20191011	981.8	995	975	991.15	102401	991.15	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20191011	0.25	0.3	0.25	0.25	11371	0.25
GOKEX.NSE	Gokaldas Exports Limited	20191011	86.1	87.25	83.1	85.9	18893	85.9	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20191011	12.85	13.2	12.85	13.05	1720	13.05	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20191011	13.45	14.45	13.45	14.15	39318	14.15	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20191011	3356.1	3376.7	3341.5	3366.15	19540	3366.15	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20191011	27.5	28.25	27.5	28	247	28	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20191011	131.65	134	127.1	131.3	44568	123.43	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20191011	3405	3413.65	3383.65	3391.2	1573	33.912	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20191011	9.45	9.95	9.05	9.9	4455	9.9	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20191011	51.4	53.5	49	49.55	17376	49.31	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20191011	128.95	136.6	127	133.3	64830	66.34	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20191011	79.1	80.5	78.25	79.7	69130	70.02	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20191011	40	42.7	35	39.9	28480	36.32	down	down	correct
GRANULES.NSE	Granules India Limited	20191011	102.6	102.6	100.5	101.1	220761	100.52	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20191011	275.45	276.4	263.45	265.25	1074394	259.37	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20191011	696.1	705.8	688	691.4	1699910	685.48	down	down	correct
GRAVITA.NSE	Gravita India Limited	20191011	40.05	41.7	39.7	41.3	21169	40.0701	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20191011	138.15	138.15	134.95	135.3	80578	135.14	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20191011	885	909	875	881.4	980	873.12	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20191011	155.25	158	155	155.1	13795	154.09	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20191011	1.95	2	1.9	1.9	92278	1.9	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20191011	598.05	600	589	595.05	11797	581.9	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20191011	305.05	305.05	281.05	285.1	30	283.22	down	down	correct
GRPLTD.NSE	GRP Limited	20191011	900	901	885.05	901	40	892.05	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20191011	170.3	170.85	163.15	165.45	165105	152.9	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20191011	16.95	17.15	16.55	17.1	6007	16.4174	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20191011	77	78.85	75.5	77.9	323286	74.82	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20191011	206.3	213.95	206.3	211.5	755247	208.17	up	up	correct
GSS.NSE	GSS Infotech Limited	20191011	25.5	26.2	24.7	25.15	81279	25.15	down	down	correct
GTL.NSE	GTL Limited	20191011	1.8	1.8	1.75	1.75	18731	1.75	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20191011	0.5	0.55	0.5	0.55	2167870	0.55	up	up	correct
GTNTEX.NSE	GTN Textiles Limited	20191011	7	7.9	6.7	6.8	5087	6.8	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20191011	74.05	78.1	73	74.3	55881	71	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20191011	72.15	75.15	72.15	74.3	33692	74.23	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20191011	424.25	444	423.95	432	61790	415.39	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20191011	142.25	142.25	133.55	137.1	1619	134.09	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20191011	170.4	172.75	169.3	171.2	545774	169.97	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20191011	9	9	9	9	79	9
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20191011	851.5	868.95	849.95	850.15	2557	810.27	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20191011	37	40.7	37	40.15	24095	39.4218	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20191011	39.9	39.9	36.4	38.85	8939	37.75	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20191011	693	727.65	693	720.15	21536	650.37	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20191011	52	53	48.7	49.2	44887	49.2	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20191011	19.85	20.6	19.2	19.6	310566	19.6	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20191011	639	645.9	625	628.1	2275	463.75	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20191011	662.65	667.15	654.3	660.7	884947	650.74	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20191011	0.5	0.5	0.5	0.5	3045	0.5
HBLPOWER.NSE	HBL Power Systems Limited	20191011	16.55	16.9	16.05	16.3	154861	15.88	down	up	incorrect
HBSL.NSE	HB Stockholdings Limited	20191011	7	7	7	7	32	7
HCC.NSE	Hindustan Construction Company Limited	20191011	8.05	8.15	8	8.05	450281	8.05
HCG.NSE	HealthCare Global Enterprises Limited	20191011	103.9	109	103.9	105.95	3323	105.95	up	up	correct
HCL.NSE	INSYS	20191011	6.9	7.1	6	6.65	706189	6.65	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20191011	1050	1090	1048	1079.5	2156390	516.2	up	down	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20191011	1997.95	2025.5	1980.25	2010.15	2882644	1969.78	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20191011	2740	2749.9	2710.05	2726	157294	2665.32	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20191011	1213.4	1224	1188.95	1198.8	8593159	1193.63	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20191011	585	599.7	584	590.65	4147792	588.91	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20191011	3454.75	3475.95	3436.65	3457.55	2911	34.5755	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20191011	1179.99	1190.75	1173.13	1183	156	118.1445	up	down	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20191011	4065	4065	3960	3999.27	63	399.2881	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20191011	2.9	2.9	2.9	2.9	135334	2.9
HEG.NSE	HEG Limited	20191011	924	927.75	882.7	892.75	282390	869.82	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20191011	184	184.95	182.1	183.1	94617	170.59	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20191011	83.25	83.35	79.1	81.35	13902	78.94	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20191011	336	337	324.3	326.85	125753	319.57	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20191011	2614.85	2635	2567.9	2597.85	594047	2491.1	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20191011	1700.05	1717.65	1687.55	1693.9	3156	1679.63	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20191011	7.2	7.2	7.2	7.2	2710	7.2
HFCL.NSE	HFCL Limited	20191011	17	17.35	16.9	17.05	1850894	17.02	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20191011	208.45	209.8	193.8	197.8	30406	197.51	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20191011	579.7	579.7	560.05	561.35	544	532.76	down	down	correct
HIKAL.NSE	Hikal Limited	20191011	143.8	146	142	143.1	99788	140.69	down	up	incorrect
HIL.NSE	HIL Limited	20191011	1211.35	1250	1210.55	1234.15	6039	1200.9	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20191011	8.05	8.65	7.85	8.3	2944	8.3	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20191011	142.1	143.75	140.05	141.6	34537	140.55	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20191011	183.5	189.2	183.3	187.2	7642682	184.97	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20191011	177	180	168.2	175.75	461	172.81	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20191011	30.8	30.8	29.7	29.9	962329	29.82	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20191011	5.35	5.45	5.15	5.35	53706	5.35
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20191011	30.7	32.9	30.65	30.65	2029	30.65	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20191011	91.5	91.8	89.65	90.4	126150	90.4	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20191011	310.3	313.95	302.1	308.45	5158308	273.02	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20191011	1985.85	2016.9	1975.5	2004.65	1934337	1933.7	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20191011	205.75	209.5	204.5	207.25	327027	163.65	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20191011	166.95	174	161.3	173	71034	171.51	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20191011	49.85	49.85	48	48	664	47.05	down	down	correct
HITECH.NSE	Hi	20191011	152	157.5	151.6	155.85	6947	155.5345	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20191011	80.1	83.85	80.1	83.35	1189	82.99	up	up	correct
HITECHGEAR.NSE	The Hi	20191011	149.95	153.9	146.15	151.05	1689	148.51	up	up	correct
HLVLTD.NSE	HLV Limited	20191011	6.8	6.85	6.5	6.7	126100	6.7	down	down	correct
HMT.NSE	HMT Limited	20191011	11.6	11.75	11.25	11.25	3341	11.25	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20191011	70.35	72.8	70.3	71.7	1216	71.7	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20191011	540.95	540.95	527	531.6	1344	531.6	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20191011	3194.99	3220	3190	3220	30	3220	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20191011	27789.95	28930	27789.95	28612.35	2357	28484.73	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20191011	1135	1195	1133.1	1186.5	10254	1162.14	up	down	incorrect
HOVS.NSE	HOV Services Limited	20191011	71.55	72.55	70	70.45	66597	70.45	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20191011	40.5	40.5	39.5	39.65	11922	39.39	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20191011	76	77.05	74.2	74.55	293175	74.11	down	down	correct
HSIL.NSE	HSIL Limited	20191011	39.45	40.05	39.3	39.95	70745	37.42	up	up	correct
HTMEDIA.NSE	HT Media Limited	20191011	20	20.2	19.55	19.8	61478	19.8	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20191011	12.5	13.75	12.5	13.5	44997	13.5	up	down	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20191011	32.4	32.7	32.1	32.45	420686	27.77	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20191011	231.85	234	225	226.9	13705	218.79	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20191011	41.9	43.4	41.45	43.4	2749458	43.4	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20191011	190.55	218	176.5	209.9	89330792	191.38	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20191011	148.76	149.02	147.06	148.56	1273	148.56	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20191011	33.8	34.23	33.69	33.84	36562888	33.84	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20191011	427.95	433.25	422.1	428.55	18004922	427.3	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20191011	285.39	285.89	279.11	280.43	2973	280.43	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20191011	156.7	159.68	155.72	157.25	1153	157.25	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20191011	1199.9	1220	1185.05	1206.85	393916	1193.99	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20191011	34.3	35.7	34.3	34.5	18425	34.5	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20191011	1000	1000	999.99	999.99	12732	992.3868	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20191011	91.1	91.1	88.82	89.49	223	89.49	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20191011	122.53	122.68	121.24	122.33	724	122.33	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20191011	118	119.5	116.1	118.59	65118	118.59	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20191011	56.5	56.5	54.51	55.07	2983	55.07	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20191011	27.75	27.75	26.66	26.87	20193	26.87	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20191011	438.3	451.8	435.7	440.8	2602717	438.61	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20191011	400	407.95	397	406.7	107	406.7	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20191011	42.5	43.9	42	43.65	83343	42.75	up	up	correct
ICRA.NSE	ICRA Limited	20191011	2585.05	2671.4	2580	2594.5	1084	2550.75	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20191011	29.45	30	29.15	29.5	1607503	29.5	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20191011	3585	3585	3501.05	3512	8	3512	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20191011	6	6.15	5.85	6	122282409	6
IDFC.NSE	IDFC Limited	20191011	31.5	31.5	30.75	31.15	1053382	30.5545	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20191011	37.2	37.75	37.1	37.45	16696623	37.45	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20191011	115	115	111.62	113.35	115	113.35	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20191011	124.15	128.5	123.15	124.95	72410	40.33	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20191011	380	422.7	380	390.05	25872	390.05	up	up	correct
IFBIND.NSE	IFB Industries Limited	20191011	653.55	672	645	658.45	5450	658.45	up	up	correct
IFCI.NSE	IFCI Limited	20191011	6.6	6.7	6.35	6.4	1152514	6.4	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20191011	155	160.1	155	159.3	2088	154.41	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20191011	195.15	195.15	185.8	191.15	55781	189.86	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20191011	372.9	377.95	370.55	372.4	2854274	367.6	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20191011	150	152	146	149.3	7452	146.1	down	down	correct
IIFL.NSE	IIFL Finance Limited	20191011	113.1	117.7	111.45	112.85	46631	108.7599	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20191011	22.95	22.95	20.55	20.7	132637	19.6138	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20191011	1195.95	1199.95	1150	1155.95	20687	1034.85	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20191011	60.3	60.3	57.05	57.05	365	57.05	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20191011	3.65	3.8	3.6	3.65	44423	3.65
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20191011	3.45	3.45	3.15	3.15	371086	3.15	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20191011	2.5	2.5	2.4	2.4	68705	2.4	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20191011	182	184	177	179.2	4379	174.97	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20191011	1002.5	1009	981	985.8	2007	636.47	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20191011	0.25	0.35	0.25	0.25	11565	0.25
INDBANK.NSE	Indbank Merchant Banking Services Limited	20191011	7	7.25	6.8	6.95	17543	6.95	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20191011	152.35	153.8	149.2	150.65	1003177	149.25	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20191011	81.8	83.25	81.2	82	1132698	81.11	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20191011	211.55	217.7	208.25	209.55	73264	203.33	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20191011	2229.9	2278	2145.15	2164.15	49589	2150.97	down	down	correct
INDIANB.NSE	Indian Bank	20191011	113.4	115.85	111	111.9	778293	110.29	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20191011	110.2	110.2	110.2	110.2	39	110.2
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20191011	261	263.15	253.2	255.45	10994	250.26	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20191011	1799	1800	1741.55	1749.65	688813	1749.65	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20191011	17.2	17.2	15.7	15.75	1248	15.75	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20191011	318	337.1	316	319.05	5813	305.59	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20191011	143.65	143.65	132.45	135.75	32224	135.18	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20191011	28.9	29.05	27.55	28.5	3607	28.5	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20191011	0.35	0.4	0.35	0.4	110643	0.4	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20191011	211.7	213.15	200	202.75	35266	201.6348	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20191011	82.1	85.95	80.35	81.9	414	81.9	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20191011	23.95	23.95	21.7	22.75	15503	22.49	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20191011	2.8	2.85	2.65	2.75	54590	2.75	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20191011	36.15	36.3	35.85	36.05	10945	36.05	down	up	incorrect
INDSWFTLAB.NSE	Ind	20191011	40.65	40.65	37.8	39.45	41550	39.45	down	down	correct
INDSWFTLTD.NSE	Ind	20191011	5.45	5.45	5.35	5.35	200	5.35	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20191011	68.85	78	68.75	72.95	7983	72.95	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20191011	1235.95	1253.95	1191.35	1223.2	12987781	1217.2	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20191011	256.65	259.6	252.35	258.15	1556248	228.856	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20191011	617	639	617	629.4	3081	557.47	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20191011	39.7	40.2	39.15	40	981710	19.93	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20191011	67	67.8	65.2	66.45	1951	66.12	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20191011	327	334	325.71	328.5	400	328.5	up	up	correct
INFY.NSE	Infosys Limited	20191011	781.5	823.8	776.6	814.8	20636344	770.22	up	up	correct
INGERRAND.NSE	Ingersoll	20191011	620.4	624	619.05	620.75	7304	593.17	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20191011	331	334.45	323	332.4	105772	331.5313	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20191011	32.35	34.4	32	32.1	18653	32.1	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20191011	576.7	579.7	548.45	568.3	11719	557.8483	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20191011	46.7	46.8	42.15	44.95	690	44.95	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20191011	0.3	0.3	0.3	0.3	29	0.3
INTELLECT.NSE	Intellect Design Arena Limited	20191011	182.25	184.65	179.75	180.55	82149	180.55	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20191011	28.2	30	27.5	29	10718	28.65	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20191011	14.1	14.7	13.6	14.2	49504	1.42	up	down	incorrect
IOB.NSE	Indian Overseas Bank	20191011	9.65	9.7	9.5	9.5	288388	9.5	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20191011	147.2	147.85	140.65	143.4	11999248	116.89	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20191011	168	173.75	168	172.05	257359	167.87	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20191011	860	906.7	854	861.75	257113	852.1	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20191011	64.9	64.9	56.15	61.05	2983786	58.4762	down	down	correct
IRCON.NSE	Ircon International Limited	20191011	374.2	387.5	372.2	378.7	261352	33.46	up	down	incorrect
ISEC.NSE	ICICI Securities Limited	20191011	271.6	275	265.1	266.45	32423	245.95	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20191011	89.95	90	83.35	85.55	822	83.84	down	down	correct
ISMTLTD.NSE	ISMT Limited	20191011	3.9	3.9	3.6	3.8	37066	3.8	down	up	incorrect
ITC.NSE	ITC Limited	20191011	243.2	246.2	241.1	243.95	25072193	220.42	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20191011	240	248.8	236	240.25	59109	240.25	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20191011	41.85	42.05	40.1	40.25	147500	39.96	down	up	incorrect
ITI.NSE	ITI Limited	20191011	84.1	84.8	81.15	82.4	530057	82.4	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20191011	4.45	4.6	3.85	4	641253	3.33	down	down	correct
IVP.NSE	IVP Limited	20191011	58.5	60	57.6	57.6	1477	57.22	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20191011	3494.95	3494.95	3494.95	3494.95	1	3494.95
IVZINNIFTY.NSE	Invesco Mutual Fund	20191011	1208.7	1208.7	1199	1199	2	1199	down	down	correct
IZMO.NSE	IZMO Limited	20191011	29.2	29.95	28.2	28.8	6766	28.8	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20191011	32.15	32.5	31.4	31.8	603723	31.8	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20191011	56	56.05	55.6	56	134042	56
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20191011	22.45	24.25	22.45	24	10279	22.98	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20191011	20	20.05	18.5	18.85	5065	18.85	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20191011	75.8	77.2	73.75	74.55	636517	73.88	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20191011	1.8	1.9	1.8	1.9	1040	1.9	up	down	incorrect
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20191011	35.05	35.6	34.1	34.6	409272	33.82	down	down	correct
JASH.NSE	Jash Engineering Limited	20191011	106	109.9	100.1	102.35	6000	99.86	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20191011	133.3	137.75	126.1	131.45	17895	131.01	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20191011	183.8	201.4	182.95	191.6	253554	94.6	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20191011	4.4	4.4	4.05	4.05	34328	4.05	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20191011	51.05	51.05	47.15	48.4	56112	48.4	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20191011	354.5	361.6	354.05	360.45	37276	349.46	up	up	correct
JBFIND.NSE	JBF Industries Limited	20191011	7.8	8.05	7.6	7.7	44863	7.7	down	down	correct
JBMA.NSE	JBM Auto Limited	20191011	219	245.9	216	234.3	697618	230.36	up	up	correct
JCHAC.NSE	Johnson Controls	20191011	1948.65	1975	1929.8	1948.05	1598	1948.05	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20191011	19.8	19.8	19.8	19.8	31702	19.8
JHS.NSE	JHS Svendgaard Laboratories Limited	20191011	15.1	15.6	15	15.15	16841	15.15	up	up	correct
JIKIND.NSE	JIK Industries Limited	20191011	0.2	0.2	0.15	0.15	12659	0.15	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20191011	13.6	13.6	13.6	13.6	4740	13.6
JINDALPOLY.NSE	Jindal Poly Films Limited	20191011	222.25	225.75	220	220.2	10795	219.26	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20191011	81.9	83.5	81.4	82.3	309601	78.64	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20191011	96.65	100.25	95.25	97.45	26700762	97.45	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20191011	1.95	2	1.9	1.9	1279	1.9	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20191011	74.9	74.9	70	71.6	5139	70.83	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20191011	57	57.25	54.35	57	163738	56.83
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20191011	11.85	12.4	11.35	11.35	61854	11.35	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20191011	14.2	15.5	13.7	14.6	2273201	14.6	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20191011	6.6	7.1	6.6	6.65	482	6.65	up	up	correct
JIYAECO.NSE	Jiya Eco	20191011	40.6	41.8	39.65	40.7	86525	40.7	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20191011	1042.5	1056.95	1030	1040.2	107031	1029.36	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20191011	143.95	143.95	138.5	140.55	186284	138.24	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20191011	287.95	291.25	283.25	284.4	25227	279.83	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20191011	117.35	118.8	115	116.35	749485	110.48	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20191011	66.1	66.8	64.75	65.6	301178	63.99	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20191011	22.25	22.25	22.25	22.25	27	20.83
JMCPROJECT.NSE	JMC Projects (India) Limited	20191011	107.95	108	105.45	105.95	7442	103.76	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20191011	71	73	70.55	71.25	194606	70.62	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20191011	1.25	1.3	1.2	1.2	56668	1.2	down	down	correct
JOCIL.NSE	Jocil Limited	20191011	85.4	85.4	85	85	3	82.59	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20191011	2.25	2.35	2.2	2.25	3360337	2.25
JPINFRATEC.NSE	Jaypee Infratech Limited	20191011	1.25	1.25	1.25	1.25	707435	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20191011	11.7	14.15	11.7	14.1	674	14.1	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20191011	1.4	1.4	1.15	1.2	9052511	1.2	down	up	incorrect
JSL.NSE	Jindal Stainless Limited	20191011	34.5	35	33.5	33.6	156735	33.6	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20191011	63.95	66.5	63.6	65.85	168635	65.85	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20191011	61.5	62	60.3	60.95	220200	59.13	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20191011	2771	2796.55	2750	2752.35	467	2752.35	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20191011	10.05	10.05	9.25	9.75	33893	9.75	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20191011	215	220.9	212.8	217.25	8965423	212.93	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20191011	75.95	79	73.95	77.9	63015	77.42	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20191011	1330.3	1340	1302	1323.85	743864	1317.01	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20191011	100	100	97.7	99.2	4528	99.2	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20191011	472.8	477.95	468.6	472.05	110081	463.61	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20191011	56.95	57	55.9	56.3	166315	55.7226	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20191011	277	277	274	276.09	97575	276.09	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20191011	612.05	621.3	603.65	617.15	1817355	617.15	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20191011	157.55	160.6	156.9	158.35	38292	149.97	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20191011	63.3	65.35	63	65.2	4356	62.41	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20191011	561.65	569.5	556.05	564.8	73571	551.26	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20191011	152.1	154	149	149.4	4500	144.79	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20191011	459.95	459.95	444.2	449.25	60387	432.19	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20191011	168.1	168.1	160.2	161.65	65	159.48	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20191011	37	37.45	33.85	35.35	46154	35.35	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20191011	104.5	107.35	100.75	101.7	2830	100.56	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20191011	3	3.3	2.7	2.75	1467	2.75	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20191011	42.35	42.8	41.3	41.35	6616	41.35	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20191011	517.9	523.05	503.45	507.6	144286	499.48	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20191011	104.95	104.95	85.1	92.1	3600	78.1286	down	down	correct
KARDA.NSE	Karda Constructions Limited	20191011	171.3	174.1	170.8	172.95	55725	6.92	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20191011	8.85	8.95	7.6	8.7	910	8.7	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20191011	58	59.4	58	59.05	394197	58.46	up	down	incorrect
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20191011	2.5	2.5	2.3	2.5	365	2.5
KAYA.NSE	Kaya Limited	20191011	344.4	401.95	344	390.65	55554	390.65	up	down	incorrect
KCP.NSE	The KCP Limited	20191011	64.2	64.75	63.5	63.85	31666	62.79	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20191011	12.3	12.4	12.1	12.15	23302	12.02	down	down	correct
KDDL.NSE	KDDL Limited	20191011	390	390	380	380	3686	375.68	down	down	correct
KEC.NSE	KEC International Limited	20191011	271.5	280.1	271.5	278.95	147798	273.56	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20191011	7.85	8.3	7.85	7.95	17492	7.95	up	up	correct
KEI.NSE	KEI Industries Limited	20191011	535	537.5	531.35	534.95	45600	530.0968	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20191011	17.15	17.15	17.15	17.15	20655	17.07
KENNAMET.NSE	Kennametal India Limited	20191011	1041.95	1074.9	1041.9	1064.05	624	1047.51	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20191011	26.65	27.3	26.65	27.3	1310	27.3	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20191011	49.2	49.8	47.3	47.9	155117	47.9	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20191011	221.55	228.45	216.5	221.1	8628	221.1	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20191011	14.2	14.2	14.2	14.2	500	14.2
KICL.NSE	Kalyani Investment Company Limited	20191011	1669.85	1669.85	1580	1624.3	379	1624.3	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20191011	115.3	120	115	119.3	5831	119.3	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20191011	638	661.45	629.15	637.5	687	637.5	down	down	correct
KIOCL.NSE	KIOCL Limited	20191011	117.55	122.9	117.55	118.3	10927	116.43	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20191011	450	459.4	434.3	453.9	80328	453.4782	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20191011	144.3	146.6	141.9	143	5752	139.49	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20191011	172.15	174.4	171	172.15	6251	162.14
KIRLOSIND.NSE	Kirloskar Industries Limited	20191011	696	696	677.15	681.3	103	662.17	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20191011	89.3	90.3	87.3	88	21436	86.26	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20191011	968.1	968.1	953.1	968	202	180.18	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20191011	6.25	6.25	5.95	6.05	71301	6.01	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20191011	224.9	228	219.7	225.3	53292	112.3	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20191011	60.7	62.75	60.65	61.4	21592	61.4	up	down	incorrect
KOLTEPATIL.NSE	Kolte	20191011	236.15	248	230.5	243.4	64055	243.4	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20191011	24.3	25.15	24.15	24.3	28370	23.85
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20191011	1595.2	1625	1575.2	1587.75	2425841	1586.96	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20191011	289.79	293	284	287.16	146926	287.16	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20191011	339	347	337.1	341.55	88005	34.16	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20191011	116.69	117.47	115.81	116.7	27325	116.7	up	down	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20191011	55.99	56.7	55.11	56.31	9351	56.31	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20191011	219.89	219.89	211.7	213.27	6018	213.27	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20191011	10.1	10.65	9.8	10.1	50523	10.1
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20191011	16.4	16.4	15.85	15.95	2852	15.95	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20191011	58	58.7	56.3	56.9	2071	56.9	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20191011	97.35	102.6	96.5	101.45	227031	99.57	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20191011	551.05	562.4	551.05	560	6194	110.73	up	up	correct
KRBL.NSE	KRBL Limited	20191011	216.65	218.95	213	215.65	46587	210.5	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20191011	86.35	86.5	83	83.75	319	83.75	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20191011	7	7	6.45	6.45	60972	6.45	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20191011	60.6	60.6	53	53	399	52.41	down	up	incorrect
KSB.NSE	KSB Limited	20191011	645.95	656.85	633.65	636.95	4055	620.68	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20191011	463	469	459	461.7	114670	454.5	down	down	correct
KSL.NSE	Kalyani Steels Limited	20191011	185.7	189.25	183	183.65	19475	175.13	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20191011	71.2	72.05	70.5	71.1	765112	62.65	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20191011	81.9	82.55	78.9	80.55	10665887	79.2367	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20191011	3.45	3.45	3.4	3.4	576	3.4	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20191011	1368	1384.95	1336	1373.7	158590	1351.45	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20191011	31.4	31.4	28.65	29.7	2118	28.84	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20191011	165	175	162.85	170.95	33573	170.08	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20191011	17.35	17.45	17.2	17.45	10545	17.39	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20191011	336	336	316.35	326.55	24686	64.43	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20191011	3350	3357.45	3294.35	3309.4	1770	3293.08	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20191011	55.55	56.25	55.25	55.65	280941	55.65	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20191011	278	278	265.2	266.8	2050	255.08	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20191011	2.9	2.9	2.6	2.65	4228	2.65	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20191011	57	58	57	57.5	200	39.61	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20191011	104.6	108.7	104.6	105.6	74996	105.6	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20191011	371.65	378.2	366.35	370.3	1687027	353.44	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20191011	20.64	20.64	20	20.05	427	20.05	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20191011	116.5	119	116.5	117.85	18	117.85	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20191011	440.05	474	425.5	437	56	437	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20191011	116.5	117.3	116.5	117.3	695	117.3	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20191011	144.1	146.55	143.2	144.4	7705	142.5	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20191011	171	176.95	170.6	173.6	185	172.0799	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20191011	514	518.95	508.9	510.8	8352	504.24	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20191011	1000	1000.03	999.6	999.99	711820	994.9076	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20191011	999.99	1000.01	999.99	999.99	7989	999.99
LOKESHMACH.NSE	Lokesh Machines Limited	20191011	37.15	37.15	35	35.95	18178	35.95	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20191011	21.2	21.25	20.65	20.75	2173	20.52	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20191011	58	59.25	56.65	57.45	11931	56.74	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20191011	1.5	1.6	1.45	1.6	3079	1.6	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20191011	0.45	0.5	0.45	0.5	191556	0.5	up	up	correct
LT.NSE	Larsen & Toubro Limited	20191011	1431	1450	1420.2	1427.7	2024214	1353.97	down	up	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20191011	1468	1490	1463	1476.4	47682	1431.58	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20191011	1537.5	1570	1531	1559.45	77733	1518.45	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20191011	1137.95	1189.95	1137.95	1177.95	2275	1140.1	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20191011	84.55	87.25	84	84.45	5444	80.02	down	up	incorrect
LUPIN.NSE	Lupin Limited	20191011	692.65	704	683	701.65	1131255	693.22	up	up	correct
LUXIND.NSE	Lux Industries Limited	20191011	1152.15	1179.5	1150	1169.45	43136	1156.73	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20191011	16.2	16.5	15.5	15.85	5489	15.85	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20191011	4.55	4.55	3.95	4.25	5498	4.25	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20191011	568.55	574.3	554.1	560.1	3133395	551.5	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20191011	328	331.2	321.45	323.2	1076806	321.6	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20191011	63	63	60.1	62	2651	30.06	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20191011	25.45	25.5	21.75	23.45	7150	23.23	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20191011	3.8	3.9	3.7	3.9	7236	3.9	up	down	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20191011	20.05	20.5	19.7	20	138581	20	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20191011	102	104.45	99.6	101.2	11204	96.4	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20191011	3	3	2.8	3	20543	3
MAHABANK.NSE	Bank of Maharashtra	20191011	10.4	10.45	10.05	10.35	410831	10.35	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20191011	80.1	83.9	80.1	82.2	410	82.2	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20191011	142.05	145.9	139.95	141.5	20191	141.5	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20191011	215	215	212.2	212.75	31029	105.85	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20191011	146.85	147.8	142.6	143.95	56956	143.95	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20191011	440	445	439.8	444.5	34957	148.17	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20191011	368.9	368.9	359	365.4	17726	362.09	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20191011	4451.25	4545	4415.4	4520.25	4774	4409.6	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20191011	354.55	359.8	352.5	356.35	4406	348.52	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20191011	430.05	441.3	426.15	430.2	15558	422.1	up	down	incorrect
MAJESCO.NSE	Majesco Limited	20191011	431.8	434.3	422.7	424.3	5037	420.25	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20191011	28.45	28.45	28.45	28.45	5057	28.45
MAN50ETF.NSE	Mirae Asset Mutual Fund	20191011	114.45	114.45	113.4	114.4	15020	114.4	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20191011	4.25	4.6	4.2	4.35	6419	4.35	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20191011	5	5	4.6	4.75	5960	4.74	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20191011	32.8	33	32	32.4	7228	24.34	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20191011	11.9	11.9	10.5	10.6	8320	10.6	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20191011	18.2	18.3	17	17.7	177597	16.88	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20191011	139.05	141.9	138.25	140.25	4452616	135.91	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20191011	26.95	27.5	25.25	26.6	9244	26.6	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20191011	32.75	32.9	31.6	31.95	35064	31.06	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20191011	288	292.35	281.2	282.5	150863	280.11	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20191011	6.05	6.05	5.75	5.75	2014	5.75	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20191011	40.7	42.6	39.15	39.85	18943	37.6874	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20191011	19.5	20.2	19.5	20	79562	12.54	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20191011	13.4	13.75	12.65	12.95	15596	12.505	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20191011	16.55	17.1	16	16.2	14931	16.2	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20191011	72.05	74	70	70.75	3243	70.75	down	down	correct
MARICO.NSE	Marico Limited	20191011	385.7	387.75	381.05	383.45	1273100	366.37	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20191011	12.85	13.1	12.55	12.75	359718	12.68	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20191011	6626.3	6720	6626.3	6698.9	835065	6597.12	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20191011	690	699	686.15	697.15	18137	689.79	up	up	correct
MASTEK.NSE	Mastek Limited	20191011	304.5	314.1	300.5	306.2	22886	293.51	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20191011	526.15	539	523.15	530	17046	526.54	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20191011	34.85	35	34.15	34.4	30100	33.24	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20191011	41	41.85	39.1	39.95	25344	39.95	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20191011	212.45	216.8	211.5	214.7	10025	211.71	up	up	correct
MAZDA.NSE	Mazda Limited	20191011	350	361	345.2	360	592	346.24	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20191011	83	83	77	79.95	24	79.12	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20191011	4.1	4.1	3.8	4	2461	4	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20191011	5.4	5.4	5.05	5.05	14663	5.05	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20191011	18	18	17.2	17.45	5979	17.45	down	down	correct
MCDOWELL.NSE	N	20191011	617.6	621.1	603.2	609.4	38799	609.4	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20191011	7.1	7.5	7.05	7.25	209831	7.25	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20191011	1010	1019.8	990	1003.9	1017426	967.64	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20191011	6.3	6.35	6.3	6.35	6864	6.35	up	down	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20191011	1	1	1	1	1	1
MENONBE.NSE	Menon Bearings Limited	20191011	58.7	59.9	58.7	59.55	3433	54.4	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20191011	26.3	26.75	24.6	25.75	75845	25.75	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20191011	0.95	0.95	0.9	0.9	557064	0.9	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20191011	5.4	5.4	4.75	4.85	14509	4.85	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20191011	1275.5	1294.3	1225.75	1284.2	63438	1273.3325	up	up	correct
MFSL.NSE	Max Financial Services Limited	20191011	407.95	413.6	402.95	409.3	212019	409.3	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20191011	920	927.8	912.1	916.05	415044	875.47	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20191011	213	213	208.35	209.35	15384	139.57	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20191011	121.5	124.3	121.5	122.95	189472	119.63	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20191011	85	85.5	81.55	83.25	30754	82.51	down	up	incorrect
MINDAIND.NSE	Minda Industries Limited	20191011	342	359	340.35	353.75	125644	352.95	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20191011	35.7	35.7	30.55	32.85	8984	32.85	down	down	correct
MINDTREE.NSE	Mindtree Limited	20191011	719	742.8	715.8	724.9	970287	704.04	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20191011	6.3	6.9	6.05	6.9	233975	6.9	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20191011	54.9	55	52.75	52.95	186642	52.1758	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20191011	79.8	79.8	79.8	79.8	2500	72.55
MMFL.NSE	M M Forgings Limited	20191011	377.9	383.6	370.6	377.1	8558	366.17	down	down	correct
MMP.NSE	MMP Industries Limited	20191011	167	167	163.7	167	4200	110.6
MMTC.NSE	MMTC Limited	20191011	15.15	15.3	14.75	14.95	744898	14.95	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20191011	40.05	40.05	40.05	40.05	16	40.05
MOHITIND.NSE	Mohit Industries Limited	20191011	4.5	4.8	4.2	4.65	4005	4.65	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20191011	13.1	14.35	13.1	14.2	3856	14.2	up	up	correct
MOIL.NSE	MOIL Limited	20191011	133.15	134.8	132	132.45	106508	123.89	down	down	correct
MOLDTECH.NSE	Mold	20191011	51	53.55	51	53.1	9976	49.72	up	up	correct
MOLDTKPAC.NSE	Mold	20191011	295	302	295	297.65	6995	286.21	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20191011	538	545.99	538	541.95	3982	54.2	up	down	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20191011	220.05	235	216	233.15	23576	217.63	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20191011	13	13.7	12.55	13.25	815	13.25	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20191011	15.95	15.95	15.6	15.65	229717	15.65	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20191011	96.75	97.35	95.1	95.95	6871391	93.7	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20191011	589	604.9	582.35	587.4	22047	576.69	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20191011	36.9	37.8	34.2	37	530	18.5	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20191011	914.45	914.45	880.1	884.1	377223	841.38	down	down	correct
MPSLTD.NSE	MPS Limited	20191011	484.35	500	484.35	496.65	1886	454.4788	up	up	correct
MRF.NSE	MRF Limited	20191011	61250	61887.55	61050	61722.7	4974	61574.29	up	up	correct
MRO.NSE	TEK	20191011	17.4	17.4	17.4	17.4	45	17.4
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20191011	50.65	51.45	50.55	50.9	321437	50.9	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20191011	5	5.1	5	5	4474	5
MSTCLTD.NSE	MSTC Limited	20191011	91.55	94.8	91	93	17545	89.31	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20191011	15.35	15.35	15.35	15.35	3940	15.35
MTNL.NSE	Mahanagar Telephone Nigam Limited	20191011	5.55	5.7	5.5	5.5	802630	5.5	down	up	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20191011	11	11.9	10.9	11.25	1814	11.25	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20191011	32	32	28.15	29.95	3257	29.74	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20191011	36.25	37.5	35.6	36	16556	36	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20191011	38.85	38.9	37	37.1	68865	37.1	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20191011	124.35	127.8	124	124.95	6410	117.62	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20191011	16.6	16.6	15.2	15.4	22671	15.4	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20191011	436.2	499	436.2	445.7	16263	445.7	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20191011	670.95	679.25	654.4	663.25	764787	636.02	down	down	correct
NACLIND.NSE	NACL Industries Limited	20191011	27.6	28.5	27.5	27.95	39065	27.48	up	down	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20191011	3	3.1	2.85	2.95	120660	2.95	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20191011	7.25	7.35	6.8	7.35	4629	7.35	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20191011	14.3	17	14.3	15.7	84651	15.7	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20191011	71.1	71.5	70	70.7	1164	69.47	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20191011	23.5	26.4	23.45	23.9	5139	23.9	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20191011	34.05	34.5	32.1	33	6772	32.31	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20191011	47.55	52.3	47.55	48.05	7696	47.73	up	down	incorrect
NAM.NSE	INDIA	20191011	264.5	273.45	262.05	267.7	838727	267.7	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20191011	554.9	562.95	551	560.4	42354	550.57	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20191011	320.45	330.9	313.1	318.6	25328	316.77	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20191011	42	42.9	40.55	41.05	12006904	36.48	down	up	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20191011	1.85	1.95	1.85	1.9	7438	1.9	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20191011	2283.65	2313.95	2227.05	2259.45	245375	2250.89	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20191011	720.4	747	720.4	726	116108	715.81	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20191011	34.2	35.05	33.75	33.85	86347	33.85	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20191011	101.1	103.95	100.2	101.1	30342	96.78
NBCC.NSE	NBCC (India) Limited	20191011	33.95	34.25	32.4	32.65	17002087	32.12	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20191011	1398	1400	1286	1369.95	1246	1369.95	down	up	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20191011	75.95	76.2	74	74.55	34984	71.16	down	down	correct
NCC.NSE	NCC Limited	20191011	49.75	50.7	47.5	48.95	21178659	48.21	down	down	correct
NCLIND.NSE	NCL Industries Limited	20191011	95.9	97.35	93.25	95.05	35684	89.75	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20191011	579.45	579.85	570	576.8	119	574.6	down	down	correct
NDL.NSE	Nandan Denim Limited	20191011	30.5	31.95	29.7	30.65	6340	30.65	up	up	correct
NDTV.NSE	New Delhi Television Limited	20191011	30.35	31	29.8	30.05	4697	30.05	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20191011	4.95	5.1	4.9	4.9	2747	4.9	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20191011	12.2	12.25	11.8	11.9	122793	11.8418	down	down	correct
NELCAST.NSE	Nelcast Limited	20191011	36.2	36.85	35.2	36	21023	35.93	down	down	correct
NELCO.NSE	Nelco Limited	20191011	233	236.7	229.7	230.45	37320	227.94	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20191011	364.5	364.5	354	356.75	7758	355.03	down	down	correct
NESCO.NSE	Nesco Limited	20191011	563.7	569	552.2	565.15	16724	559.23	up	up	correct
NETF.NSE	Tata Mutual Fund	20191011	114.09	114.09	114.09	114.09	1	114.09
NETFLTGILT.NSE	Nippon India Mutual Fund	20191011	20.03	20.03	19.95	20.01	2302	20.01	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20191011	19.9	20.2	19.5	19.65	183972	19.65	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20191011	477.3	479.2	465.95	468.15	4612	464.66	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20191011	269	270	265.1	268.25	5810	263.82	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20191011	9.15	9.55	9	9.35	1075	9.35	up	up	correct
NFL.NSE	National Fertilizers Limited	20191011	24.95	25.1	24.65	24.9	376552	23.6179	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20191011	235.45	238	232	235.2	107515	234.4352	down	down	correct
NHPC.NSE	NHPC Limited	20191011	22.55	23.15	22.45	23.05	2470402	20.26	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20191011	97.5	99.15	96.7	97.05	95442	97.05	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20191011	6.75	6.75	6.75	6.75	808	6.75
NIFTYBEES.NSE	Nippon India Mutual Fund	20191011	1189	1198.8	1184	1197.36	567430	119.74	up	down	incorrect
NIFTYEES.NSE	Edelweiss Mutual Fund	20191011	14700	14700	14700	14700	0	14700
NIITLTD.NSE	NIIT Limited	20191011	90.85	91.1	89.1	89.8	1657984	80.65	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20191011	4.05	4.1	3.95	3.95	75284	3.95	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20191011	1.05	1.05	1	1	74470	1	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20191011	1180.5	1195.15	1171	1173.05	4298	1150.96	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20191011	463.95	479.85	463.95	476.5	573	230.54	up	up	correct
NITCO.NSE	NITCO Limited	20191011	24.45	24.95	23.35	24.95	117321	24.95	up	down	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20191011	0.35	0.45	0.35	0.4	149580	0.4	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20191011	48	50.5	48	49.15	11745	48.05	up	up	correct
NKIND.NSE	N.K Industries Limited	20191011	32.35	32.35	30.7	31	6519	31	down	down	correct
NLCINDIA.NSE	NLC India Limited	20191011	54	54.45	53.7	53.9	171198	45.39	down	down	correct
NMDC.NSE	NMDC Limited	20191011	95.75	97.7	94.85	96.75	8192667	81.3	up	up	correct
NOCIL.NSE	NOCIL Limited	20191011	103	104.95	101.1	103.1	574830	98.73	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20191011	4.1	4.15	3.9	3.95	7299	3.95	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20191011	158.53	158.53	158.53	158.53	0	158.53
NRAIL.NSE	N R Agarwal Industries Limited	20191011	232.95	232.95	221.2	225.85	5485	225.12	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20191011	96.6	99.85	93	97.3	42880	96.14	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20191011	734	754	663.6	748.85	2089	748.85	up	up	correct
NTL.NSE	Neueon Towers Limited	20191011	0.4	0.4	0.3	0.3	16200	0.3	down	down	correct
NTPC.NSE	NTPC Limited	20191011	117.2	118.35	115.9	116.7	9176578	105.96	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20191011	314.8	314.8	308.35	310.7	2565	290.2	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20191011	325.95	328.45	317.95	322.35	825	316.95	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20191011	188	200.75	185.65	198.85	2259	193.86	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20191011	498.5	507.4	482.1	496.15	270707	496.15	down	up	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20191011	1009.7	1010	997.05	1002.3	4738	969.94	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20191011	3079	3124	3054.85	3111.55	6958	2738.17	up	up	correct
OIL.NSE	Oil India Limited	20191011	147.5	149.7	146.55	149	993114	129.81	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20191011	6.55	6.75	6.35	6.45	5314	6.45	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20191011	196.9	197.45	189.35	190.45	30566	190.45	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20191011	40.85	43	39.1	40.55	21145	40.55	down	down	correct
OMAXE.NSE	Omaxe Limited	20191011	189.7	192.95	189.05	189.25	228585	189.25	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20191011	5.05	5.55	5.05	5.45	4296	5.45	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20191011	4.8	5.25	4.75	5.25	3518	5.25	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20191011	17.3	17.3	15.5	15.7	432	15.7	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20191011	126.3	129.9	126.1	129	11840486	111.88	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20191011	32.5	34.9	32.5	32.7	106998	31.27	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20191011	61.05	63.4	60.95	62.45	6029	60.17	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20191011	32	32.9	29.8	29.8	66816	29.8	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20191011	3.95	3.95	3.75	3.8	195523	3.8	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20191011	85	87.8	84.05	85	1636	81.3571
ORICONENT.NSE	Oricon Enterprises Limited	20191011	18.5	19.3	18.35	18.7	26876	17.94	up	down	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20191011	16.8	16.95	16.35	16.55	7951	16.35	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20191011	13.2	13.95	13.2	13.4	2265	13.4	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20191011	117.25	120	115.65	118.75	5269	118.57	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20191011	87	88.5	83	85.2	86382	82.99	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20191011	160.05	164.95	156.65	163.35	236138	161.42	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20191011	36.15	36.95	35.95	36.3	12595	35.9352	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20191011	105.6	115	105.55	115	102	115	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20191011	24.7	25.15	24.4	24.55	167310	23.72	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20191011	877	893	850.2	862.25	11173	862.25	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20191011	0.8	0.8	0.8	0.8	1040	0.8
OSWALAGRO.NSE	Oswal Agro Mills Limited	20191011	6.05	6.4	5.55	6	9248	6	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20191011	21355.15	21512.2	20742	20834.65	33238	20427.72	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20191011	413.6	413.6	405.55	408.1	20581	406.67	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20191011	38.95	39.45	33.05	35.55	3448	35.55	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20191011	18.4	19	17.6	17.8	1329	17.8	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20191011	140	143.7	132.25	133.5	30869	133.5	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20191011	71.1	72.95	70.75	71.3	7937	68.72	up	down	incorrect
PARACABLES.NSE	Paramount Communications Limited	20191011	8.5	9.65	7.7	8	213945	8	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20191011	160.4	163.95	153.5	154.85	178076	153.51	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20191011	2.4	2.55	2.35	2.5	134760	2.5	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20191011	9.5	10	9.3	9.5	279245	9.5
PATINTLOG.NSE	Patel Integrated Logistics Limited	20191011	21	21.5	20.55	20.6	9660	20.45	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20191011	6	6.25	6	6	8044	6
PCJEWELLER.NSE	PC Jeweller Limited	20191011	30.85	31.2	29.35	29.9	4597631	29.9	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20191011	14.45	14.45	14.45	14.45	14361	14.14
PDPL.NSE	Parenteral Drugs (India) Limited	20191011	2.3	2.3	2.3	2.3	162	2.3
PDSMFL.NSE	PDS Multinational Fashions Limited	20191011	327.9	327.9	320	322	859	317.91	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20191011	8.5	8.5	8	8.05	1374	8.05	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20191011	1380	1390	1325.6	1365	2362935	1351.25	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20191011	25.45	26.3	25.1	25.5	38375	25.5	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20191011	3.5	3.55	3.15	3.3	83300	3.3	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20191011	566.85	578	560	575.8	20416	560	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20191011	258.75	259.4	255.15	257.2	2670249	227.45	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20191011	92.65	93.3	90.45	91.5	8389070	75.32	down	down	correct
PFIZER.NSE	Pfizer Limited	20191011	3113	3140.95	3113	3131.8	25779	2921.53	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20191011	41.55	44.95	41.5	42.95	13230	42.95	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20191011	12	12.15	11.85	11.95	290642	11.6346	down	down	correct
PGEL.NSE	PG Electroplast Limited	20191011	43.45	44.9	43.45	44.25	28247	44.25	up	down	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20191011	11369	11590	11245	11499.65	2082	11078.27	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20191011	4376	4483	4376	4418.25	7040	4208.99	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20191011	162.55	167.65	158.5	159.8	3632	159.8	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20191011	114.1	115.45	111.15	112.3	279313	105.2238	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20191011	696.8	701.9	688.05	695	163422	694.19	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20191011	1364.15	1382	1361.2	1365.9	372552	1354.92	up	up	correct
PIIND.NSE	PI Industries Limited	20191011	1294	1335.8	1281	1324.1	166368	1318.33	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20191011	1948	1948.9	1909	1935.6	2867	1349.79	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20191011	4.95	4.95	4.4	4.8	69556	4.8	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20191011	134.5	137.05	127.45	127.7	8829	127.7	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20191011	21.6	23.5	21.35	22.85	13448	22.75	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20191011	38.55	41.8	38.25	39.1	12086	39.03	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20191011	120	120	120	120	8	119.18
PLASTIBLEN.NSE	Plastiblends India Limited	20191011	170.5	178.8	169.05	170.4	4425	164.64	down	down	correct
PNB.NSE	Punjab National Bank	20191011	56.65	57.5	55.7	56.9	24739349	56.9	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20191011	29.1	29.4	27.2	28.05	432680	21.74	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20191011	535.2	544	500.75	504.55	209027	504.55	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20191011	14.2	14.2	13.1	13.35	740	13.35	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20191011	170.25	171.6	165.5	168.15	210527	167.25	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20191011	383	394	365	365.15	521	365.15	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20191011	156.1	164.9	156.1	158.1	379	156.99	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20191011	151.5	155.2	150.65	154.1	70993	153.22	up	up	correct
POLYCAB.NSE	Polycab India Limited	20191011	662.2	674	662.1	665.85	34663	657.81	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20191011	216.45	216.45	208.75	209.9	13358	208.04	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20191011	443	445	436	437.7	30245	342.63	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20191011	107	109.6	105.3	105.7	2028	103.03	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20191011	46.7	49.1	45.4	45.85	67102	45.85	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20191011	199.05	204.25	198.9	201	5916128	131.71	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20191011	681.05	699.9	660	679.95	13989	678.2459	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20191011	191	196.5	190.15	192.75	16247	187.52	up	up	correct
PPL.NSE	Prakash Pipes Limited	20191011	65.65	67.95	65.65	67.05	10649	65.44	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20191011	0.6	0.6	0.6	0.6	510	0.6
PRAJIND.NSE	Praj Industries Limited	20191011	104.8	110.5	104.55	107.35	1167745	102.57	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20191011	40.9	42.5	40.9	41.7	231594	41.7	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20191011	0.2	0.25	0.2	0.25	31750	0.25	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20191011	65	65	61	61.65	5214	61.65	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20191011	26	28.2	25.9	27.4	45672	26.24	up	up	correct
PRECOT.NSE	Precot Limited	20191011	28.7	30.95	25.05	26	15788	26	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20191011	149.3	151.5	145.2	149	2746	28.36	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20191011	170.75	172.25	170.6	172	5583	172	up	up	correct
PREMIER.NSE	Premier Limited	20191011	2.45	2.45	2.45	2.45	166	2.45
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20191011	19.75	20.15	17.05	19.25	2442	19.12	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20191011	21.6	21.9	20.4	21.85	874	20.27	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20191011	278	283.1	274.5	277.05	51962	273.64	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20191011	31.55	32.4	31.25	32.25	56285	32.25	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20191011	32.05	37.4	31.5	34.75	268705	33.36	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20191011	14.75	15.35	14.1	14.9	41896	14.9	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20191011	78.45	78.9	76.5	78.25	152520	78.25	down	down	correct
PSB.NSE	Punjab & Sind Bank	20191011	17.8	17.85	17.25	17.35	21548	17.35	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20191011	552.95	552.95	538.05	544.25	9574	532.79	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20191011	236.35	241.34	234.4	239.22	3331	239.22	up	up	correct
PTC.NSE	PTC India Limited	20191011	55.05	55.35	54.25	54.75	440380	44.53	down	down	correct
PTL.NSE	PTL Enterprises Limited	20191011	35.9	36	35.1	35.35	4776	14.89	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20191011	517.9	520	505	505.8	199	503.88	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20191011	1.05	1.05	0.95	0.95	119415	0.95	down	down	correct
PURVA.NSE	Puravankara Limited	20191011	60.35	60.5	58	58.35	46870	58.35	down	down	correct
PVR.NSE	PVR Limited	20191011	1778	1820	1778	1793.3	378494	1789.0621	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20191011	1667.15	1680	1667	1678.2	2142	33.56	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20191011	1156	1157.5	1153	1157.3	1437	1157.3	up	up	correct
QUESS.NSE	Quess Corp Limited	20191011	479.95	479.95	467.25	468.9	154050	461.83	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20191011	117.65	120.05	113.35	114.8	140235	109.25	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20191011	0.7	0.7	0.7	0.7	1106	0.7
RADAAN.NSE	Radaan Mediaworks India Limited	20191011	1.25	1.35	1.1	1.2	71657	1.2	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20191011	299	301.8	293	295	140292	292.76	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20191011	35	36.25	34.25	35.7	35456	35.7	up	up	correct
RAIN.NSE	Rain Industries Limited	20191011	86	87.2	84.05	84.65	448260	82.62	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20191011	674.5	682.5	672.1	674.3	204835	671.99	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20191011	0.05	0.05	0.05	0.05	103968	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20191011	16.6	16.6	16.1	16.1	1788	16.1	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20191011	46.75	47.75	43.25	47.75	2623	47.75	up	up	correct
RALLIS.NSE	Rallis India Limited	20191011	169.35	176.6	169.1	172.55	622330	169.38	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20191011	14.35	15.05	14.25	14.65	5587	14.65	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20191011	57.65	57.65	53.95	54.5	3549	54.5	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20191011	709	723	704	719.9	184670	715.0602	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20191011	177.05	177.05	170	171.85	14650	170.6601	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20191011	158.1	158.25	151	154.5	10389	154.5	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20191011	39.35	43.35	37.6	41.35	67900	41.35	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20191011	2.2	2.25	2.15	2.2	87617	2.2
RANEENGINE.NSE	Rane Engine Valve Limited	20191011	234.95	234.95	220	224.3	2198	224.3	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20191011	894.95	895	864.25	870.1	782	856.9309	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20191011	923.05	933	907.05	925.2	8677	910.42	up	up	correct
RAYMOND.NSE	Raymond Limited	20191011	588.2	594	571.1	575.65	309168	575.65	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20191011	478	505	474.05	488.45	17359	463.02	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20191011	288.4	292	248.1	266.45	32361125	264.1243	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20191011	44.75	46.05	44.05	45.05	863017	40.03	up	up	correct
RCOM.NSE	Reliance Communications Limited	20191011	0.8	0.8	0.7	0.7	9589336	0.7	down	down	correct
RECLTD.NSE	REC Limited	20191011	125.4	126.15	122.05	123.05	6669197	100.73	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20191011	108.1	110.15	106.55	107.2	111353	49.67	down	down	correct
REFEX.NSE	Refex Industries Limited	20191011	58.5	59.5	56.65	57.2	56674	56.41	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20191011	1.6	1.6	1.6	1.6	500	1.6
RELAXO.NSE	Relaxo Footwears Limited	20191011	492.4	499.65	491.1	498.1	77635	496.15	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20191011	19.95	20.3	17.05	17.5	9656758	17.5	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20191011	1363.7	1365.6	1336.55	1352.6	7587648	1343.22	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20191011	46.6	48.6	46.3	46.5	2261786	46.5	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20191011	23.65	23.8	21.25	22.1	4879842	22.1	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20191011	85.4	88	83.05	85.85	5063	83.14	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20191011	6.8	6.85	6.65	6.8	306641	6.8
REPCOHOME.NSE	Repco Home Finance Limited	20191011	297.95	301.8	294.05	296.1	24014	289	down	down	correct
REPRO.NSE	Repro India Limited	20191011	550	560	545.35	558.2	1211	558.2	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20191011	90.85	90.9	87.1	88.95	229912	88.82	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20191011	353.4	377.9	341	350.25	408	350.25	down	down	correct
RGL.NSE	Renaissance Global Limited	20191011	219.9	228.95	219.2	222.75	7025	219.4325	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20191011	3.2	3.4	3.1	3.25	725780	3.25	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20191011	38.8	39.4	38.3	38.5	103067	37.95	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20191011	244.1	245.1	237	239.8	111515	236.86	down	down	correct
RITES.NSE	RITES Limited	20191011	276	295.4	275.1	283.05	2682710	249.55	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20191011	6.4	6.4	6.1	6.35	952	6.35	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20191011	269.05	281.6	267.5	269.65	25219	269.39	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20191011	4.05	4.45	4.05	4.45	39254	4.45	up	up	correct
RML.NSE	Rane (Madras) Limited	20191011	246.7	253	240.5	247.65	7969	247.65	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20191011	2	2	2	2	436751	2
ROHITFERRO.NSE	Rohit Ferro	20191011	0.7	0.75	0.65	0.75	1267	0.75	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20191011	78.8	78.85	74.05	74.5	30399	74.5	down	down	correct
ROLTA.NSE	Rolta India Limited	20191011	4.8	4.8	4.6	4.6	178374	4.6	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20191011	61.8	61.8	57.15	60.3	4879	60.1	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20191011	187.3	190.95	183	184.15	13912	176.87	down	down	correct
RPOWER.NSE	Reliance Power Limited	20191011	2.25	2.3	2.05	2.1	26864736	2.1	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20191011	94.65	95	92.85	94.1	4470	94.1	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20191011	17.6	17.6	17.1	17.25	10467	17.25	down	down	correct
RSWM.NSE	RSWM Limited	20191011	99.1	103.5	99	102.75	8521	102.75	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20191011	40.1	41.45	39.65	39.8	3358	37.87	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20191011	1.25	1.25	1.25	1.25	230717	1.25
RUBYMILLS.NSE	The Ruby Mills Limited	20191011	161.25	176.9	161.25	173.65	2415	171.6	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20191011	4.2	4.2	3.8	3.85	4246473	3.85	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20191011	2	2.1	2	2.05	523	2.05	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20191011	83.9	85	81.05	82.45	28297	81.41	down	down	correct
RUPA.NSE	Rupa & Company Limited	20191011	166	169.45	165	165.3	6896	161.89	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20191011	23.4	25.95	23.25	25.75	27889330	23.32	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20191011	0.85	0.85	0.85	0.85	100	0.85
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20191011	1.9	1.95	1.9	1.95	14858	1.95	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20191011	132.95	134	127.35	128.95	87465	128.95	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20191011	42.9	46.5	41.55	43.25	26026	43.25	up	down	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20191011	570	584.5	567.95	574.65	2284	574.65	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20191011	52.4	52.6	50.1	52.5	11892	35	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20191011	568	574	552.5	562.85	2264	111.09	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20191011	32	32.8	31.6	32.2	28847549	30.2	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20191011	46.3	48.5	44.1	47.25	14110	47.25	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20191011	7.85	8	7.5	7.65	16608	7.65	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20191011	239.45	243.8	236.5	237.55	9122	227.56	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20191011	8.05	8.05	7.5	7.55	213838	7.37	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20191011	99.55	104.9	99.5	102.15	11012	50.02	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20191011	69	73.85	69	72.9	13	72.53	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20191011	3	3	2.8	2.8	26709	2.8	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20191011	119.3	119.3	115.25	116.25	16336	114.99	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20191011	2.65	2.65	2.45	2.65	5427	2.65
SANCO.NSE	Sanco Industries Limited	20191011	16.85	17.6	16.7	17.15	28328	17.15	up	up	correct
SANDESH.NSE	The Sandesh Limited	20191011	570	587.55	566	566.9	329	558.1556	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20191011	226.15	231.25	226.15	228.15	1560	224.51	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20191011	37.45	37.9	36.05	36.65	2510	35.68	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20191011	50.5	50.55	48.6	48.75	120959	48.75	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20191011	80.35	80.9	74.45	74.95	31374	74.95	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20191011	118.05	119.85	111.8	117.85	41543	117.85	down	down	correct
SANOFI.NSE	Sanofi India Limited	20191011	5710	5885	5681.05	5878.85	98749	5365.44	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20191011	1.7	1.8	1.7	1.7	5837678	1.7
SARDAEN.NSE	Sarda Energy & Minerals Limited	20191011	146.25	148.75	144.25	146.3	17680	141.92	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20191011	336.15	359	336.15	355.15	5229	349.86	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20191011	22.45	22.5	21.2	21.3	37376	21.3	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20191011	597	614	595.65	601.75	10861	537.27	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20191011	95.5	96.9	91.95	92	1802	92	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20191011	4.55	4.55	4.55	4.55	2594	4.55
SATIA.NSE	Satia Industries Limited	20191011	730	730	707	718.15	1527	71.64	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20191011	277.45	279.1	268	271.25	23973	271.25	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20191011	98	98	96	96.8	1734	96.8	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20191011	832	842.8	831	839.6	384745	837.19	up	up	correct
SBIN.NSE	State Bank of India	20191011	256.2	261.4	251.5	254.55	43272106	252.22	down	up	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20191011	0.5	0.5	0.4	0.4	20255	0.4	down	up	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20191011	4115.05	4188.8	4100.05	4150.05	5802	4079.5	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20191011	60.2	61.65	59.1	59.7	6931	59.7	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20191011	70	70.3	68.25	69.15	26336	69.15	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20191011	43.5	44.4	42.55	42.85	1630343	42.18	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20191011	121.7	121.7	118	119.5	5218	59.75	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20191011	354.95	359.65	345.05	350.8	1924	349.18	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20191011	132.1	132.75	130.1	131.05	19810	121.6826	down	up	incorrect
SEPOWER.NSE	S. E. Power Limited	20191011	2.75	2.95	2.5	2.85	8855	2.85	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20191011	74	79.05	74	76.7	443238	76.53	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20191011	176	178.6	173	174.8	6315	172.17	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20191011	15.05	15.45	14.8	15.3	59718	15.3	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20191011	190	190	178.02	178.02	37	178.02	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20191011	3441.45	3452.9	3405.6	3448.5	3472	3448.5	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20191011	115.8	116.8	115.16	116.33	221879	116.33	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20191011	288.9	305	281.48	284.3	13512	284.3	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20191011	270.7	277	270	273.79	1753	273.79	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20191011	1.6	1.65	1.6	1.65	16775	1.65	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20191011	371	385	364.95	379.05	15841	379.05	up	up	correct
SFL.NSE	Sheela Foam Limited	20191011	1249.55	1270	1237.05	1247.6	1189	1247.6	down	down	correct
SGL.NSE	STL Global Limited	20191011	7.05	7.75	7.05	7.5	5388	7.5	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20191011	7.95	8.65	7.95	8.65	3083	8.65	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20191011	262	268	255.15	258	10441	255.11	down	down	correct
SHALBY.NSE	Shalby Limited	20191011	84.55	85.9	83.25	83.6	8349	82.65	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20191011	82.4	87.75	81.15	84.9	140891	84.9	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20191011	281	286.4	267.1	269.35	67927	267.6412	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20191011	96.8	97.6	94.3	96.2	5284	92.6003	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20191011	276.6	279.15	270.2	271.6	2316	262.42	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20191011	852	884.8	820	828	2918	164.96	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20191011	250	250	248	249.98	203	249.98	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20191011	250.05	256.1	240	246.95	5214	246.95	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20191011	251.5	262	251.5	261	2644	259.74	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20191011	21.6	21.7	21	21.25	11315	21.25	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20191011	32.8	34	30.25	31.65	62	31.3	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20191011	102.95	108.9	102.95	104.6	1087	103.97	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20191011	127	134.9	127	131.65	28890	128.33	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20191011	402	417	401	405.35	4205	405.35	up	down	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20191011	16.3	16.5	16.15	16.45	28556	15.18	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20191011	18382.95	18570	18311	18374.55	13627	18250.66	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20191011	96.05	98.95	94.5	94.9	13603	94.1	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20191011	3.85	4	3.75	3.75	4506	3.75	down	down	correct
SHRENIK.NSE	Shrenik Limited	20191011	42.3	43	40	42.75	436704	7.0952	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20191011	124.9	124.95	119	119.5	5838	113.49	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20191011	76.8	78.4	73	76	10822	75.6	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20191011	783.95	783.95	712.5	750	25	736.2227	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20191011	1333.95	1353.25	1320.05	1347.6	3448	1301.9	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20191011	7.9	8	7.3	7.9	132544	7.9
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20191011	2.25	2.4	2.25	2.4	142	2.4	up	up	correct
SICAL.NSE	Sical Logistics Limited	20191011	24.9	24.9	23.95	23.95	37874	23.95	down	down	correct
SIEMENS.NSE	Siemens Limited	20191011	1572.3	1595	1565.05	1574.25	508118	1560.1433	up	up	correct
SIGIND.NSE	Signet Industries Limited	20191011	21	21.55	20.1	20.4	7121	19.66	down	down	correct
SILINV.NSE	SIL Investments Limited	20191011	149.8	155	141.05	143.3	7762	139.5	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20191011	6.75	6.8	6.5	6.7	8766	6.7	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20191011	40.1	42	40.1	40.7	49430	40.7	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20191011	1.5	1.5	1.5	1.5	301429	1.5
SIRCA.NSE	Sirca Paints India Limited	20191011	185.9	185.9	178	185.85	970	184.01	down	down	correct
SIS.NSE	SIS Limited	20191011	852	868.95	836	859.95	2532	428.4069	up	up	correct
SITINET.NSE	SITI Networks Limited	20191011	1.65	1.75	1.65	1.7	132903	1.7	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20191011	229	229	218.05	219.65	5708	209.34	down	down	correct
SJVN.NSE	SJVN Limited	20191011	24	24.1	23.9	23.95	632769	20.18	down	down	correct
SKFINDIA.NSE	SKF India Limited	20191011	2097.6	2114.45	2060	2100.1	29011	1934.24	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20191011	4.5	4.5	4.35	4.35	3818	4.35	down	down	correct
SKIPPER.NSE	Skipper Limited	20191011	47.65	49.95	47.65	49.65	7847	49.5	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20191011	38.85	40	37.15	38.2	32784	37.33	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20191011	85.5	87.35	81	87.35	29889	87.35	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20191011	536.05	544.7	535.1	537.45	2194	537.45	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20191011	291.05	300	258.1	279.15	13987	278.58	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20191011	41.35	42.25	41.1	42	12505	41.53	up	down	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20191011	36.35	36.6	34	34.45	216482	34.45	down	down	correct
SOBHA.NSE	Sobha Limited	20191011	434.95	443.1	431.55	436.9	60554	421.29	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20191011	363	382	363	374.55	9461	371.32	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20191011	1089.5	1097	1075.1	1091.9	2209	1082.03	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20191011	191.8	205	188.05	194.5	97709	190.2465	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20191011	2.6	2.75	2.6	2.75	4202	2.75	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20191011	12.45	12.7	11.55	11.85	1100	11.85	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20191011	297	306.5	294.65	302.85	144043	275.21	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20191011	92.3	92.3	92.3	92.3	3962	92.3
SOTL.NSE	Savita Oil Technologies Limited	20191011	816	839.95	805	831.2	628	800.69	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20191011	10.25	10.35	10.05	10.1	4418192	10.1	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20191011	15.1	15.1	13	14.6	139466	14.25	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20191011	204.8	205.95	199.5	203.4	19031	201.91	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20191011	1021	1083.55	977.1	1062.3	96994	1062.3	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20191011	116.4	117.7	114.55	115.85	242289	115.85	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20191011	1.25	1.25	1.2	1.25	48450	1.25
SPECIALITY.NSE	Speciality Restaurants Limited	20191011	69	69	65.1	65.9	3242	65.9	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20191011	67.75	68.65	64.25	65.2	79085	65.2	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20191011	0.4	0.4	0.35	0.4	4451	0.4
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20191011	18.05	18.9	18	18.6	155577	18.6	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20191011	125	125.8	120.1	121.35	836011	121.35	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20191011	31.05	32.4	30.8	31.4	14088	31.4	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20191011	8	8	8	8	5735	8
SPTL.NSE	Sintex Plastics Technology Limited	20191011	2.7	2.7	2.7	2.7	460646	2.7
SPYL.NSE	Shekhawati Poly	20191011	0.2	0.25	0.2	0.25	127561	0.25	up	up	correct
SREEL.NSE	Sreeleathers Limited	20191011	171.3	174.95	171.05	171.45	2163	171.45	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20191011	8	8.25	7.2	7.55	820235	7.55	down	up	incorrect
SRF.NSE	SRF Limited	20191011	2739.5	2746	2686	2693.95	161988	534.56	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20191011	98.45	99.45	96.1	97.65	2610	95.62	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20191011	170.95	173.4	168.5	169.75	30199	159.97	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20191011	1088.65	1090.55	1055.55	1060.7	739980	1034.93	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20191011	776	780	765	772.4	3963	385.76	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20191011	0.75	0.75	0.65	0.75	76755	0.75
STAR.NSE	Strides Pharma Science Limited	20191011	314	327.05	309.4	324.4	1491641	321.82	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20191011	90.95	90.95	88.25	89.5	26664	88.4824	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20191011	110.5	111.35	104.3	108.65	126915	104.15	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20191011	49.1	49.25	48.5	48.5	37234	48.5	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20191011	29.05	29.85	28.9	29.05	1790	25
STEELXIND.NSE	Steel Exchange India Limited	20191011	10.3	10.7	10.1	10.4	8969	10.4	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20191011	74.1	74.1	65.05	65.5	6073	65.5	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20191011	161	165	160.05	164.15	3969	163.32	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20191011	145.2	146.8	141.7	142.7	561060	138.72	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20191011	6.3	6.3	6.3	6.3	3	6.3
SUBROS.NSE	Subros Limited	20191011	238.7	244.8	234	237.15	13124	235.87	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20191011	374.85	383	373.05	375.3	59468	371.84	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20191011	2	2.05	1.85	1.85	128004	1.85	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20191011	18.6	19.45	17.05	19.1	18601	19.1	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20191011	474.05	474.05	454	456.9	1380	456.9	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20191011	1868.45	1910	1849	1857.4	242	1806.6398	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20191011	1.35	1.4	1.3	1.4	307937	1.4	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20191011	1621.95	1650.1	1605.3	1636.35	23993	1604.66	up	down	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20191011	68.55	69.75	67.7	67.95	24319	65.91	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20191011	246	247.05	241	242.5	1356	242.5	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20191011	455.2	461	450.1	457.2	66120	449.41	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20191011	25.35	26.65	25.35	26	61947	26	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20191011	387.4	389.35	381.5	386.3	4273739	378.49	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20191011	399.9	403.7	394.4	401.2	106846	397.75	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20191011	467	476	462.6	467.1	1385288	429.09	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20191011	80.55	83	78.65	80.35	2224	79.2	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20191011	4.6	5	4.4	4.45	108550	4.45	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20191011	168.05	175	166.8	170.4	2366	160.95	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20191011	177.15	180.45	177	179.05	723	176.17	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20191011	1208.4	1214.1	1197.25	1200.25	21785	1169.96	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20191011	5.65	5.7	5.4	5.65	6070	5.65
SURANAT&P.NSE	Surana Telecom and Power Limited	20191011	3.3	3.7	3.3	3.3	1482	3.3
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20191011	17.85	17.9	16.1	16.15	3254	16.15	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20191011	167	169.5	162.55	166.15	32926	162.73	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20191011	27.95	28.4	27.1	27.2	4277	26.76	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20191011	18.25	18.3	18.2	18.25	80000	17.99
SUVEN.NSE	Suven Life Sciences Limited	20191011	250.5	260	248.6	257.9	215856	257.9	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20191011	2.4	2.7	2.4	2.65	15103702	2.65	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20191011	104.15	105.9	104.1	105.25	68038	105.08	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20191011	1174.85	1174.85	1133	1149.2	1241	1126.18	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20191011	102	115.3	95.25	112.9	22256	109.81	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20191011	587	630.05	587	620.7	97603	600.5474	up	up	correct
SYMPHONY.NSE	Symphony Limited	20191011	1289.05	1306	1280	1284.65	2498	1256.47	down	down	correct
SYNGENE.NSE	Syngene International Limited	20191011	307.3	312.95	303.55	309.95	244941	309.95	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20191011	51	51	47.1	48	258	48	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20191011	166.2	167.5	163.45	164.8	6996	164.8	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20191011	100.4	102.55	99.35	100.2	58029	100.2	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20191011	113.95	113.95	106	109	10388	107.75	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20191011	47.55	48	46.5	46.85	115183	46.62	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20191011	1.5	1.5	1.45	1.45	943	1.45	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20191011	5.3	5.3	5.3	5.3	20	5.3
TARMAT.NSE	Tarmat Limited	20191011	25.6	25.6	25.45	25.45	301	25.45	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20191011	9988.1	10100	9900	9922	139	9919.26	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20191011	581.95	595.5	579.2	593.65	1133827	249.2	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20191011	75.75	75.75	74.25	75.05	139159	73.13	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20191011	371.9	373.95	337.3	353.7	214549	348.36	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20191011	268.25	273.9	265.85	272.05	3586098	268.51	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20191011	615	635.9	610	632.3	961678	617.12	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20191011	785.05	789.8	773.05	775.45	9417	742.05	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20191011	535.95	577	528.05	562.55	179850	558.3	up	down	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20191011	118.05	122.2	117.25	121.3	41027561	121.3	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20191011	52.4	54.45	51.9	53.85	4171579	53.85	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20191011	62	62	60.7	61.1	6976429	58.46	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20191011	335	342.45	332	339	17158849	323.23	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20191011	21	21.6	20.7	21.2	408802	21.2	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20191011	390	412	372.35	406.2	123098	404.36	up	down	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20191011	40.65	41.95	40.6	40.85	44357	37.63	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20191011	280	280	270.05	273.15	10342	268.57	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20191011	350	377.9	321.05	343.5	127	343.5	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20191011	704	725	691.15	718.25	20889	710.86	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20191011	10.25	10.3	9.1	9.55	22091	9.55	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20191011	725.45	730.05	710	714.9	2362	714.9	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20191011	271	271	255.65	257.3	5666	250.48	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20191011	1931	1995	1925	1986.85	12593069	1890.71	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20191011	146.05	147.95	144.1	145.8	5349	142.44	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20191011	3120	3127.05	3061.1	3083.9	15287	3083.9	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20191011	4	4	4	4	820	4
TECHM.NSE	Tech Mahindra Limited	20191011	701.3	723.9	697.5	721.45	3785425	677.05	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20191011	268.85	274.4	263	268.9	214006	258.5	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20191011	80.05	82	76.5	77.55	72010	77.55	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20191011	24	24.7	23.55	24	8605	24
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20191011	42.2	42.6	39.85	40.8	61428	40.45	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20191011	14.85	15.85	14.75	15.15	35214	15.15	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20191011	45.3	47.35	44.8	46.1	425992	45.79	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20191011	79.5	80.6	76.7	78.9	74443	77.99	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20191011	4	4.25	3.7	4.2	413	4.2	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20191011	3.75	3.75	3.45	3.5	9479	3.5	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20191011	323.9	325.3	306.1	313.85	16040	303.95	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20191011	123	123.5	113.95	123.45	2490	123.45	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20191011	238	248.85	232.5	241.75	688	239.42	up	up	correct
THERMAX.NSE	Thermax Limited	20191011	1126	1128	1100.8	1121.05	58114	1104.24	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20191011	50.69	50.87	49.44	50.65	409795	50.65	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20191011	526.6	531.6	512.9	518.5	13022	503.05	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20191011	12.6	13.65	12.6	13.2	118347	13.2	up	down	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20191011	4525	4588.45	4463.15	4498.55	564	2155.93	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20191011	342.7	342.7	319.8	327.85	20152	327.85	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20191011	363	367.55	360.7	363.8	17969	360.09	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20191011	8.65	9.35	8.65	9.15	3141	9.15	up	up	correct
TIL.NSE	TIL Limited	20191011	189.2	194	180.4	186.1	2565	186.1	down	up	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20191011	24.8	30.15	24.8	30.15	394	30.15	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20191011	57.25	58.45	56.95	57.5	96326	55.58	up	up	correct
TIMKEN.NSE	Timken India Limited	20191011	780.05	790.35	769	772.95	12128	734.66	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20191011	105	112.5	105	108.85	904158	107.2	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20191011	75	75	71.4	72.95	1354	72.44	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20191011	62	62.85	60	61.05	144963	60.21	down	down	correct
TITAN.NSE	Titan Company Limited	20191011	1242.05	1249	1215	1243.6	2182903	1235.94	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20191011	12.6	12.6	11.75	12.35	4585	12.35	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20191011	34.55	36.8	34.15	35.95	186251	33.85	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20191011	184	185	180.1	180.85	63279	168.18	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20191011	1.35	1.35	1.35	1.35	3136	1.35
TOKYOPLAST.NSE	Tokyo Plast International Limited	20191011	57.9	57.9	51.55	54.55	5717	54.55	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20191011	1689.9	1689.9	1637	1644.35	330198	1610.98	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20191011	282.4	286	281.4	282.8	431626	264.82	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20191011	46.95	50.3	46.95	50.3	11250	50.1	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20191011	118.9	118.9	115	115.45	1615	55.42	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20191011	5.65	6.1	5.6	5.9	34302	5.9	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20191011	12.95	13.5	12.95	13.25	3299	13.25	up	up	correct
TRENT.NSE	Trent Limited	20191011	498.5	509.95	497.9	507.6	82764	506.41	up	up	correct
TRF.NSE	TRF Limited	20191011	92	94	90.5	91.25	19460	91.25	down	down	correct
TRIDENT.NSE	Trident Limited	20191011	55.5	55.8	55	55.45	169967	5.14	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20191011	43.4	44.45	42	42.65	20368	42.4342	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20191011	7.7	8.4	7.55	8	263708	7.97	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20191011	100.05	104	99.1	101.9	1007088	100.28	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20191011	62.2	62.9	61.5	61.85	296743	60	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20191011	439.65	449.25	435.4	445.5	3460	438.93	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20191011	6006.1	6079	5925	5939.4	4476	587.86	down	down	correct
TTL.NSE	T.T. Limited	20191011	36.55	39.75	36.45	38.75	4361	38.31	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20191011	2.7	2.8	2.55	2.6	676075	2.6	down	up	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20191011	22.05	22.45	21.8	22	827023	22	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20191011	110	117	110	113.5	9825	110.8968	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20191011	386.2	396.9	382.2	394	1604685	388.5235	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20191011	1749.9	1800	1722.6	1742.55	1790	1686.37	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20191011	308.65	314.75	306.05	310.55	11708	287.27	up	up	correct
TVVISION.NSE	TV Vision Limited	20191011	1.6	1.6	1.5	1.5	6939	1.5	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20191011	42	42.6	41.1	41.85	1440459	41.85	down	down	correct
UBL.NSE	United Breweries Limited	20191011	1281.4	1287.75	1246.55	1263.35	547768	1259.67	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20191011	117	118.75	115	116.4	23837	114.8	down	down	correct
UCOBANK.NSE	UCO Bank	20191011	12.4	12.4	12	12.05	302484	12.05	down	down	correct
UFLEX.NSE	Uflex Limited	20191011	207.85	210	205.55	207.95	42209	205.63	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20191011	146.5	149.25	143.35	146	21727	124.5609	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20191011	12.2	12.35	12.05	12.15	31841	11.98	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20191011	3.25	3.25	3.05	3.15	121467	3.15	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20191011	298	304.2	292.55	297.75	2226450	296.7934	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20191011	3986	4099.9	3965	4077.2	624956	4044.63	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20191011	34	34.95	33.5	34.45	1497	33.84	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20191011	0.85	0.85	0.85	0.85	2000	0.85
UNICHEMLAB.NSE	Unichem Laboratories Limited	20191011	182.5	182.5	177.5	181	15091	175.98	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20191011	69.5	69.8	68.5	68.5	1031	66.78	down	down	correct
UNIONBANK.NSE	Union Bank of India	20191011	49.35	49.95	48.1	49	11489853	49	down	up	incorrect
UNITECH.NSE	Unitech Limited	20191011	0.45	0.45	0.4	0.45	1989722	0.45
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20191011	262	262.75	255.55	259.75	116	255.18	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20191011	144.7	146.7	143	144.2	10644	141.12	down	up	incorrect
UPL.NSE	UPL Limited	20191011	584.2	593.2	581	589.85	1710191	575.79	up	down	incorrect
URJA.NSE	Urja Global Limited	20191011	1.8	1.8	1.7	1.7	827118	1.7	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20191011	25.55	26.25	25.55	25.95	148887	25.95	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20191011	275.9	275.9	270	271.62	181	271.62	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20191011	1202.55	1202.55	1186.55	1198.8	410	1198.8	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20191011	402	408.99	396.5	397	1102	397	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20191011	299.7	299.7	298	298	4	298	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20191011	6.3	6.3	5.8	5.85	90790	5.85	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20191011	94.4	95.9	93	93.95	68788	93.95	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20191011	131.75	140.1	125.05	128.8	130585	128.8	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20191011	787.7	805	780.25	783.8	24779	783.8	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20191011	810	818.8	733.2	812.25	123387	153.64	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20191011	24.95	25.9	23.5	24.4	6330724	24.1	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20191011	36.9	37.4	35.85	36.5	7108	23.89	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20191011	2.3	2.45	2.3	2.3	1334	2.3
VARROC.NSE	Varroc Engineering Limited	20191011	441.65	452.3	439.3	445.1	9477	441.7365	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20191011	13.1	13.1	12.45	12.6	116446	12.6	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20191011	6.15	6.15	4.8	5.15	3318	5.15	down	down	correct
VBL.NSE	Varun Beverages Limited	20191011	613.8	624.5	606.5	620.85	122033	411.19	up	up	correct
VEDL.NSE	Vedanta Limited	20191011	142.55	148.2	141.15	147.05	20089933	116.82	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20191011	1651	1653.8	1611.25	1619.55	55126	1610.68	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20191011	22.8	23.15	22	22.2	52836	22.2	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20191011	173	173.1	172.45	172.45	3600	86.1732	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20191011	1004.95	1009.7	977.5	992.9	2040	968.89	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20191011	45	53.5	45	52.15	72049	51.64	up	up	correct
VGUARD.NSE	V	20191011	226.05	231.55	224.6	230.9	228300	228.79	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20191011	1463.25	1525	1462.25	1490	344	1487.68	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20191011	1.25	1.25	1.2	1.2	7747	1.2	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20191011	58.1	60.8	58.1	58.6	10389	57.53	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20191011	0.45	0.45	0.4	0.45	85077	0.45
VIKASECO.NSE	Vikas EcoTech Limited	20191011	3.4	3.45	3.15	3.4	374552	3.4
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20191011	3.25	3.25	3.25	3.25	1001	3.2205
VIKASWSP.NSE	Vikas WSP Limited	20191011	10	10.45	10	10.25	202992	10.25	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20191011	106	107	102.45	104.75	19910	103.92	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20191011	2163	2171	2147.05	2157.6	8503	1068.53	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20191011	890	904	866.1	872.2	7276	852.94	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20191011	62.15	62.3	60.5	61	4131	58.29	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20191011	6.6	6.95	6.5	6.5	129050	6.5	down	down	correct
VIPIND.NSE	VIP Industries Limited	20191011	452.95	457	443.1	446.3	110745	443.0978	down	down	correct
VIPULLTD.NSE	Vipul Limited	20191011	30.25	31.3	28	28.95	133525	28.95	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20191011	272.3	284.9	268.2	269.25	29931	242.2	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20191011	4.45	4.5	4.2	4.35	5385	4.35	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20191011	0.1	0.1	0.05	0.05	1177582	0.05	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20191011	338	338.1	337.85	338.05	15000	222.45	up	down	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20191011	129.1	129.15	118.1	120.2	1113	119.41	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20191011	0.2	0.25	0.15	0.15	240707	0.15	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20191011	13.95	14.45	12.6	13.45	127333	13.45	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20191011	48.75	51	48.7	49.95	16881	47.16	up	down	incorrect
VMART.NSE	V	20191011	1965	1982.95	1912.05	1978.75	4412	1978.75	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20191011	1154.95	1155	1105.3	1120.15	4455	1069.86	down	down	correct
VOLTAS.NSE	Voltas Limited	20191011	675.5	683.5	672.05	679.1	540939	671.27	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20191011	270.9	274.75	264.5	266.05	24769	255.42	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20191011	64.9	65	63.25	64.6	5607	64.22	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20191011	3756.85	3790.95	3711.35	3745.25	1368	3517.88	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20191011	1238.25	1275	1201.55	1259.3	3085	1222.99	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20191011	918.9	927	902	917.75	6025	893.87	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20191011	246.65	246.65	235.05	239.35	79950	239.35	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20191011	6188.5	6188.6	6130.5	6138	1483	6109.36	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20191011	59.6	60.4	58.1	58.8	70624	58.8	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20191011	12	12	12	12	3000	12
WATERBASE.NSE	The Waterbase Limited	20191011	99	101	96.8	97.2	26011	96.37	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20191011	20.35	21	19.75	19.95	37480	19.95	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20191011	21.5	26.9	21.5	22.6	600	12.79	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20191011	131.65	131.65	127.25	129.8	136088	118.77	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20191011	95.05	96.3	94.7	95	124574	90.76	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20191011	151.1	153	150	151.4	5127	151.4	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20191011	49.7	50.35	49.3	49.85	490041	48.01	up	up	correct
WENDT.NSE	Wendt (India) Limited	20191011	2946.6	3099.95	2880	3044.35	3089	2993.33	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20191011	319.35	320	308.95	317.55	157002	317.55	down	down	correct
WHEELS.NSE	Wheels India Limited	20191011	615	639	601.15	613.55	1830	605.82	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20191011	2102	2140.75	2018.8	2072.65	221469	2067.88	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20191011	14.2	14.85	14.15	14.85	601	14.85	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20191011	16	19	15.7	18.45	199729	17.82	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20191011	64.15	64.15	64.05	64.05	256	63.24	down	up	incorrect
WIPRO.NSE	Wipro Limited	20191011	237	240.4	236.5	239.45	2658289	237.9522	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20191011	251.35	256.7	246.5	250.7	866540	250.7	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20191011	271	276.1	268.2	273.6	18671	271.1644	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20191011	50	50	50	50	22500	45.75
WSI.NSE	W.S. Industries (India) Limited	20191011	0.85	0.85	0.8	0.8	501	0.8	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20191011	240.65	242.5	233.8	235.85	93554	227.98	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20191011	54.5	54.5	53.1	53.7	1801	53.7	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20191011	70.5	70.5	67	68.05	1538	68.05	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20191011	25	25	23.5	24	268	24	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20191011	90.5	90.5	90.5	90.5	8649	90.5
YESBANK.NSE	Yes Bank Limited	20191011	41	42	37	39.6	339478520	39.6	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20191011	246.55	249.25	235	242.5	12400539	238.69	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20191011	17.9	17.9	17	17.5	69137	17.5	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20191011	6.9	7.1	6.8	6.95	1393128	6.95	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20191011	38.05	41.45	36	36.5	248	36.5	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20191011	200.75	204	196	200.5	27555	193.77	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20191011	64.9	67.5	62.6	63.7	53677	63.27	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20191011	199.05	209	193.3	200.05	2404	200.05	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20191011	30.5	33.4	30.5	31.1	896	31.1	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20191011	187	188.8	184	185.8	22523	184.06	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20191011	85.8	88	84.55	86.5	62663	86.5	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20191011	58	58.9	56.7	57.2	21429	54	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20191011	1599	1669	1581	1645.25	14088	1635.22	up	up	correct