CollectAI

close-nse_india_stocks

2019/10/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20191023	37.1	37.9	37	37.05	13018	36.0856	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20191023	12.9	13.15	12.9	12.9	441	12.9
3MINDIA.NSE	3M India Limited	20191023	22150	22150	21540	21634.35	3135	21634.35	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20191023	6.35	6.4	6.35	6.4	200	6.4	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20191023	173.2	174.7	166	167.35	27180	167.35	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20191023	115.9	126.55	115	123.25	771515	117.94	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20191023	9.95	9.95	9	9.15	564716	9.15	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20191023	14.15	14.15	14.15	14.15	2000	9.43
AARON.NSE	Aaron Industries Limited	20191023	49.95	49.95	49.95	49.95	3300	25.81
AARTIDRUGS.NSE	Aarti Drugs Limited	20191023	475.95	513.8	475.95	491.35	128012	120.87	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20191023	828	854.85	823.15	840.95	280652	417.37	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20191023	16	16	14	14.6	849	14.6	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20191023	1660	1685	1643.95	1653.35	11396	1653.35	down	down	correct
ABAN.NSE	Aban Offshore Limited	20191023	24.5	25.85	24.5	24.9	30020	24.9	up	down	incorrect
ABB.NSE	ABB India Limited	20191023	1540	1568.85	1530	1536.55	35116	1358.56	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20191023	10775	10974	10699.85	10914.25	15502	10726.85	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20191023	83.2	85.9	81.85	82.65	2346870	82.65	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20191023	206.7	210.5	204.2	205.3	138197	205.3	down	down	correct
ACC.NSE	ACC Limited	20191023	1537.9	1549.45	1521	1526.2	551466	1474.4249	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20191023	832.65	845	830	841.15	1940	793.42	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20191023	80.3	81.25	79.5	80.9	126940	79.72	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20191023	178.75	178.75	172.4	176.45	4743985	176.45	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20191023	86.55	89.8	85	86.65	1917829	86.65	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20191023	418	419	395	396.1	6752056	389.04	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20191023	63.25	63.7	61.8	62.55	5230738	62.55	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20191023	255.8	272.4	255.75	262.3	1054524	262.3	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20191023	257.7	258.9	253.45	254.5	18072	251.17	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20191023	313.85	332.2	298.8	323.35	17953	316.6211	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20191023	6.25	6.85	6.25	6.75	1091	6.75	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20191023	14.35	14.35	13.25	13.35	47697	12.95	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20191023	55.1	55.2	53	55.15	7619	54.1085	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20191023	159	160.75	156.75	158.6	39424	157.66	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20191023	180	180	174	176.35	203787	173.48	down	down	correct
AFFLE.NSE	Affle (India) Limited	20191023	1245	1460	1233.6	1397.5	781328	279.5	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20191023	110.1	118	108	116.8	21345	114.31	up	up	correct
AGCNET.NSE	AGC Networks Limited	20191023	110.55	117.55	110.55	113.15	1037	113.15	up	up	correct
AGRITECH.NSE	Agri	20191023	44.15	49.45	44.15	48.2	35599	48.2	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20191023	112	113.15	111.8	112.7	620957	112.7	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20191023	186.5	186.5	176.05	176.55	1846	176.55	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20191023	288	289.9	282.45	288.25	2372	288.25	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20191023	288	288	260.25	276.9	2494	276.9	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20191023	1730.05	1774	1710	1750.25	11875	1714	up	up	correct
AIRAN.NSE	Airan Limited	20191023	13.8	13.8	12.75	12.75	7541	12.75	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20191023	1009.95	1017.9	1000	1006	28860	982.14	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20191023	117.2	120	114.85	115.9	33735	113.59	down	down	correct
AKASH.NSE	Akash Infra	20191023	59.5	60.05	57	57	2044	56.97	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20191023	208.05	228.65	208	211.05	3258	204.76	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20191023	6.9	7.05	6.7	6.8	185725	6.8	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20191023	2049.7	2061.95	2002.5	2013.55	18330	1954.98	down	down	correct
ALANKIT.NSE	Alankit Limited	20191023	18.95	19.35	18.75	18.85	263296	18.41	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20191023	343.95	364.65	343.95	351.4	5121	340.98	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20191023	48.55	50.25	47.8	49	133406	48.54	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20191023	389.45	389.5	375	378.95	1709	376.5026	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20191023	45.05	47.7	42.6	44.7	33255	43.31	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20191023	1974.8	1980	1955	1966.85	11472	1928.88	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20191023	895.5	916.45	888.05	912.5	11265	359.95	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20191023	99	100.8	98.55	99.35	89288	93.5531	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20191023	273	305	273	298.6	9433	262.49	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20191023	9	9.65	9	9.65	543	9.65	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20191023	1.65	1.65	1.55	1.55	2740643	1.55	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20191023	14.95	15	14.05	14.4	8470	14.4	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20191023	181.15	189	181.15	183.55	6329	170.42	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20191023	0.4	0.45	0.35	0.4	16956	0.4
AMARAJABAT.NSE	Amara Raja Batteries Limited	20191023	676.8	679.25	655.5	662.05	351850	636.91	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20191023	944	972	932.65	949.6	39637	946.7532	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20191023	913.65	923.75	900	904.5	2551	865.64	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20191023	196	197.8	193.1	196.8	2890392	180.1092	up	up	correct
AMDIND.NSE	AMD Industries Limited	20191023	15.15	16	15	15.05	6138	15.05	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20191023	18.5	18.8	17.55	18.45	1742	18.15	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20191023	386.4	398.4	372.65	388.35	79013	383.77	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20191023	29.6	31.4	29.6	31.1	205727	30.95	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20191023	2.6	2.6	2.5	2.5	9648	2.5	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20191023	330.5	340.75	329	333.1	4915	326.67	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20191023	269.2	274.95	267.05	269.3	25301	238.44	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20191023	6.1	6.1	6.1	6.1	2820	6.1
ANKITMETAL.NSE	Ankit Metal & Power Limited	20191023	0.4	0.45	0.4	0.4	1105	0.4
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20191023	4.25	4.25	4.05	4.2	36266	4.2	down	up	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20191023	4.5	4.55	4.25	4.5	29673	4.5
ANTGRAPHIC.NSE	Antarctica Limited	20191023	0.75	0.75	0.7	0.75	17719	0.75
ANUP.NSE	The Anup Engineering Limited	20191023	457.55	468	457.05	464.4	8172	455.61	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20191023	500	518	500	514.55	1866	494.8	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20191023	142.1	144.95	141.4	143.75	1375	137.78	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20191023	181.2	182.2	178	179.05	21120	172.5	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20191023	250.7	251.65	236	243.05	106474	238.84	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20191023	1380	1430	1366.2	1413.3	18050	141.33	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20191023	538	545	530.1	536.8	16014	526.28	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20191023	69.25	69.9	68.25	69	28816	68.57	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20191023	1520	1530.85	1510	1513.75	193859	1507.63	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20191023	185.15	185.65	181.4	183.55	2078362	177.05	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20191023	795	795	758.25	785.9	1753	781.84	down	down	correct
APTECHT.NSE	Aptech Limited	20191023	165.9	181.9	164.4	178.4	874974	167.65	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20191023	26.4	27.8	26.1	27.4	8849	27.4	up	down	incorrect
ARCHIES.NSE	Archies Limited	20191023	18.8	18.8	18	18.35	12718	18.35	down	down	correct
ARIES.NSE	Aries Agro Limited	20191023	61.1	61.85	60	60.4	10879	59.29	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20191023	17.9	18	17	17.8	23	17.8	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20191023	26.95	27.45	25.65	26.9	1104	26.9	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20191023	544.05	546	535.1	539.5	9358	539.5	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20191023	40.8	40.85	39.15	39.75	7047	39.75	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20191023	51.3	54.8	51.3	53.2	2561	53.2	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20191023	17.9	18.2	17.45	18	12844	18	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20191023	26.75	26.75	24.35	24.35	15050	24.35	down	down	correct
ARVIND.NSE	Arvind Limited	20191023	46.4	47.4	44.7	46.65	990618	46.65	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20191023	444.8	479.9	412.15	459.75	132204	349.8472	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20191023	95.95	102.45	93.6	97.4	31524	97.4	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20191023	209.7	210	205.95	206.55	8707	204.85	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20191023	165.05	176.5	156.35	157.6	26842	152.45	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20191023	30.65	31.5	30.65	30.7	1723	30.7	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20191023	30	32.75	30	32.4	15041	32.27	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20191023	96	96.1	93.3	94.15	21990	93.23	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20191023	7.6	7.7	7.25	7.6	57626	7.6
ASHOKA.NSE	Ashoka Buildcon Limited	20191023	108.85	109.9	106.55	107.55	221154	107.55	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20191023	75.95	76.55	73.7	75.3	23077314	74.35	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20191023	97.05	102.9	95.8	96.15	775	96.15	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20191023	1762.4	1800	1762	1767.4	3369253	1742.16	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20191023	240.55	243	235.3	238.25	42556	237.02	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20191023	138	138	133.55	138	302	132.36
ASTEC.NSE	Astec LifeSciences Limited	20191023	342.1	352.5	342	345.35	3309	344.42	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20191023	126.5	126.5	124	125	64845	125	down	up	incorrect
ASTRAL.NSE	Astral Limited	20191023	1141	1155	1130	1135.55	777728	849.39	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20191023	77.7	77.75	76.8	77.1	41819	75.78	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20191023	2445	2588.9	2418	2531.95	49183	2528.82	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20191023	101.4	101.4	97.25	98.1	580424	98.1	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20191023	523	545.55	518	537.1	10523	533.15	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20191023	149.1	149.55	146.75	147.05	583127	146.59	down	down	correct
ATLANTA.NSE	Atlanta Limited	20191023	7.25	7.35	6.95	6.95	18485	6.95	down	down	correct
ATUL.NSE	Atul Ltd	20191023	4285	4323.95	4174.1	4227.05	14063	4189.99	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20191023	223.15	223.15	218	221.3	8267	219.8104	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20191023	700	700	677.1	694.25	602722	694.25	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20191023	80.1	80.1	75.15	75.95	5766	75.95	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20191023	481.45	487.7	472.4	476.05	3011909	468.87	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20191023	29.8	29.8	26.65	28.85	193	28.6094	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20191023	875.6	893.95	871.05	879.5	4543	864.6	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20191023	23.5	23.5	20.35	22.95	27930	22.95	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20191023	21.4	21.4	19.3	19.55	3939	19.55	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20191023	270.5	286.3	270.5	276	333222	267.67	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20191023	455.6	461	430	455.55	907938	445.72	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20191023	23.1	25.9	22.6	24.8	108774	24.17	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20191023	718	730	710.05	714.85	16158781	714.85	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20191023	74.95	74.95	72.5	73.9	101693	73.9	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20191023	3342.25	3374.95	3342.15	3370.05	177	33.7005	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20191023	1191.05	1205	1191.05	1201.62	66	1201.62	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20191023	30.75	31.8	29.95	30.55	6730	30.55	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20191023	1.8	1.8	1.8	1.8	57545	1.8
BAJAJ.NSE	AUTO	20191023	3122.4	3237.35	3095	3162.65	2111842	2925.56	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20191023	251.2	256.15	241.65	247.9	707776	236.14	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20191023	397	410	391.1	393.65	111161	393.65	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20191023	8173	8276.6	8021	8070.95	570989	8064.47	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20191023	6.25	6.55	6.05	6.25	1890011	6.25
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20191023	3675.2	3731.25	3650	3662.55	16167	3516.59	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20191023	4089.95	4110	3968	4038.35	2442249	4022.59	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20191023	49.4	51.5	49.4	50.6	22008	50.05	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20191023	333.4	344	324.5	342.1	23587	338.18	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20191023	73.15	79.95	73.15	79.95	4	79.95	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20191023	18.95	19.35	17.8	19.15	15816	8.9982	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20191023	833	837.2	818.35	830.35	272921	806.57	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20191023	0.55	0.55	0.5	0.55	833829	0.55
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20191023	183.45	184.7	177.15	180.5	86262	107.89	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20191023	39.05	40.05	36.85	37.85	4815	37.49	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20191023	161.7	167	158	158.75	1480040	153.5922	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20191023	28	29.9	28	28.05	91	27.34	up	down	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20191023	1150	1150	1130	1134.5	180	1119.81	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20191023	98	99.05	97	97.9	52481	77.88	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20191023	560	565	551.7	555.7	871830	553.82	down	down	correct
BANG.NSE	Bang Overseas Limited	20191023	19.45	19.45	18	18.35	4354	18.35	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20191023	81.5	81.5	81.5	81.5	7200	81.5
BANKBARODA.NSE	Bank of Baroda	20191023	90.1	92.95	89.5	92.45	22808547	92.45	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20191023	3000	3021	2982.69	3000.61	5988	3000.61	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20191023	64.5	66.8	63.6	66.25	6537540	66.25	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20191023	67.15	69.3	67.1	68	4947	66.64	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20191023	1.4	1.4	1.4	1.4	2071	1.4
BASF.NSE	BASF India Limited	20191023	970.05	989.8	961	967.5	17182	963.57	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20191023	151	162.4	151	159.5	12118	79.75	up	up	correct
BATAINDIA.NSE	Bata India Limited	20191023	1766.8	1787.95	1762	1772.95	355155	1763.27	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20191023	3338	3386	3320.25	3347.75	3294	3184.19	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20191023	913.9	955	899	905.55	25121	887.55	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20191023	1176.7	1247.4	1159	1206.35	503766	1203.95	up	up	correct
BCG.NSE	Brightcom Group Limited	20191023	3.05	3.1	2.7	2.7	1768377	2.14	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20191023	8.1	8.1	8.1	8.1	206	8.1
BDL.NSE	Bharat Dynamics Limited	20191023	290.2	298.85	289	295.1	26073	280.46	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20191023	9.8	10.8	9.5	10.65	1704	10.45	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20191023	11.05	11.05	10.5	10.55	2121	10.55	down	down	correct
BEL.NSE	Bharat Electronics Limited	20191023	115.35	116.55	113.3	113.95	10947625	107.67	down	down	correct
BEML.NSE	BEML Limited	20191023	969.95	976	939.95	952.05	312794	936.39	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20191023	50.3	50.5	48.65	49.05	468061	48.13	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20191023	476.6	491.9	475	488.35	2667106	484.79	up	up	correct
BFINVEST.NSE	BF Investment Limited	20191023	311.4	317.1	305.55	308.2	90721	308.2	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20191023	225	231	220.55	223.8	586299	223.8	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20191023	1.8	1.8	1.75	1.8	4234	1.8
BGRENERGY.NSE	BGR Energy Systems Limited	20191023	31.65	32.5	31.65	32.1	43559	32.1	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20191023	107.05	111	106.55	109.35	16172	105.62	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20191023	19.5	19.5	18.8	18.95	1550	18.95	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20191023	20.55	21.4	18.25	20	77	20	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20191023	1.15	1.15	1.05	1.05	54389	1.04	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20191023	445.5	459.75	444.05	454.8	1305450	449.27	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20191023	59.25	61.7	59	59.2	4461	59.2	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20191023	6099	6195	5977.15	6031.7	1266	6030.03	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20191023	33.5	38	31.75	37.3	47982	37.3	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20191023	373.5	378	355	360.35	13337712	359.06	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20191023	52.15	55.2	51.65	53.85	40965324	53.85	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20191023	27.9	27.9	22	22.75	25318	4.52	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20191023	129	129.6	125	126.9	632	126.9	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20191023	9.65	9.75	9.3	9.4	9847	9.4	down	down	correct
BIOCON.NSE	Biocon Limited	20191023	256.85	258.9	253.55	258.3	2577640	258.3	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20191023	4.45	4.45	4.45	4.45	1	4.45
BIRLACABLE.NSE	Birla Cable Limited	20191023	56.5	57.2	55	55.6	36891	54.94	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20191023	579.5	589	561.4	565.45	32321	554.25	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20191023	36.7	37.25	35.75	35.9	56284	35.9	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20191023	0.85	0.95	0.85	0.85	7570	0.85
BLBLIMITED.NSE	BLB Limited	20191023	3.75	3.85	3.25	3.35	10733	3.35	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20191023	136	141.7	135.4	138.75	83095	137.67	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20191023	7.35	7.9	7.3	7.4	53526	7.4	up	up	correct
BLS.NSE	BLS International Services Limited	20191023	79	79	73.5	75.95	22482	75.35	down	up	incorrect
BLUEDART.NSE	Blue Dart Express Limited	20191023	2328.6	2351	2313.15	2341.45	1470	2335.4	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20191023	873.85	882.45	854	858.9	96250	841.44	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20191023	71.1	71.85	70.2	70.9	83946	69.69	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20191023	79	81.85	76.75	79	3106251	78.5804
BORORENEW.NSE	Borosil Renewables Limited	20191023	174.95	178	173.3	174.8	38846	174.8	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20191023	14658	14703.3	14400	14601.15	16553	14375.69	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20191023	531.5	536.8	524.6	527.1	5297051	435.97	down	down	correct
BPL.NSE	BPL Limited	20191023	19.75	19.9	19.25	19.5	61900	19.5	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20191023	4.2	4.25	4.15	4.15	18021	4.15	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20191023	196.7	203.45	195.1	200.8	79232	198.78	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20191023	3260	3344.5	3253	3294.7	591914	3189.2437	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20191023	63	64.85	62.45	63.55	4309	63.0358	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20191023	33.25	34.2	32.65	33.35	14605	33.35	up	up	correct
BSE.NSE	BSE Limited	20191023	540.05	544.65	536.6	542.5	34814	515.88	up	up	correct
BSL.NSE	BSL Limited	20191023	26.9	26.9	25.1	25.7	4497	25.7	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20191023	3500	3540	3500	3538	85	3538	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20191023	126.9	126.9	126.55	126.55	511	12.66	down	down	correct
BSOFT.NSE	Birlasoft Limited	20191023	67.9	72	64.7	70.45	532073	68.14	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20191023	1.2	1.2	1.1	1.2	81969	1.2
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20191023	154.5	166.3	152.55	159.6	130094	158.08	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20191023	10.9	11.35	10.9	10.9	1511	10.9
BYKE.NSE	The Byke Hospitality Limited	20191023	20.45	22	20.35	20.6	18995	20.6	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20191023	246	249	243.25	247.85	626600	243.38	up	up	correct
CALSOFT.NSE	California Software Company Limited	20191023	13.85	14.15	13.2	13.85	90086	13.85
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20191023	65.3	70.05	63	69.8	1290651	69.8	up	up	correct
CANBK.NSE	Canara Bank	20191023	190	193.75	187.3	191.55	5857194	191.55	up	up	correct
CANDC.NSE	C & C Constructions Limited	20191023	2.7	2.7	2.6	2.7	3674	2.7
CANFINHOME.NSE	Can Fin Homes Limited	20191023	393.7	398.8	386.5	388.1	137529	383.46	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20191023	211.85	216	210.95	211.85	9996	210.29
CAPACITE.NSE	Capacit'e Infraprojects Limited	20191023	194.8	201.35	192.25	193	21995	193	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20191023	387.75	392	381.6	382.95	17860	378.62	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20191023	81.6	81.6	81.6	81.6	312	81.6
CARBORUNIV.NSE	Carborundum Universal Limited	20191023	301.5	307.55	295.25	304.35	57915	300.23	up	up	correct
CAREERP.NSE	Career Point Limited	20191023	106.35	109.5	98.25	106.6	134563	104.3122	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20191023	530.9	552	525.05	544.8	93545	504.21	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20191023	134.85	135.35	133	134	1212908	119.4	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20191023	3.45	3.45	3.25	3.35	10484	3.35	down	down	correct
CCL.NSE	CCL Products (India) Limited	20191023	230.9	230.9	216	217.8	37243	211.79	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20191023	206.95	215	205	209.35	195712	205.97	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20191023	955	978	942.3	969.75	196369	941.12	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20191023	14.05	14.15	13.7	13.75	7645	13.75	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20191023	4.6	4.7	4.5	4.5	7025	4.5	down	down	correct
CENTENKA.NSE	Century Enka Limited	20191023	182.1	185	179.05	182.65	10150	171.55	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20191023	2.65	2.75	2.6	2.6	26393	2.6	down	down	correct
CENTRALBK.NSE	Central Bank of India	20191023	17	17.4	17	17.3	349762	17.3	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20191023	24.3	24.35	22.85	23.4	185475	23.4	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20191023	388.6	408.9	388.6	399.3	1556	393.02	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20191023	168	171	163.25	165.9	112009	164.43	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20191023	439.95	463.85	430	456.3	2049114	451.98	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20191023	2555	2592.4	2554.45	2577.55	1003	2556.42	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20191023	21.5	21.55	20.9	21.2	159568	21.2	down	down	correct
CESC.NSE	CESC Limited	20191023	803	808.4	793.75	797.55	141367	72.6	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20191023	207.85	207.85	201.25	203.3	365889	202.89	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20191023	14.9	15.2	14.55	14.8	521486	14.8	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20191023	322.8	343	322.8	336.6	1654	336.6	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20191023	157	161.8	156	160.25	210308	150.84	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20191023	183.9	183.9	178.5	178.55	855	177.0208	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20191023	164.05	165.75	156.75	157.9	240751	157.9	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20191023	296.1	298.2	285.1	288.7	935725	285.89	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20191023	465.5	465.5	456.05	460.15	10476	459.17	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20191023	301.95	305	290.2	301.3	36781	299.5	down	down	correct
CINELINE.NSE	Cineline India Limited	20191023	32.1	33.05	31.1	32.9	4396	32.9	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20191023	11.25	11.25	11.25	11.25	717	11.25
CIPLA.NSE	Cipla Limited	20191023	453.65	456.8	448.1	454.25	2262575	450.59	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20191023	74.85	75	74.2	75	1099	37.01	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20191023	282.8	285	277	282	10772	183.97	down	down	correct
CMICABLES.NSE	CMI Limited	20191023	58.8	58.8	54.15	57.3	7095	56.5461	down	down	correct
COALINDIA.NSE	Coal India Limited	20191023	209.4	211.7	206.55	208.8	7137614	160.52	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20191023	337.35	354.2	335.4	339.75	301421	305.28	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20191023	31.1	32.05	30.5	30.5	909190	30.5	down	down	correct
COFORGE.NSE	Coforge Limited	20191023	1451	1476.45	1427.5	1468.65	452349	1427.15	up	up	correct
COLPAL.NSE	Colgate	20191023	1542	1586.7	1533	1560.2	723368	1474.59	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20191023	9.75	10.15	9.1	9.3	130520	9.08	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20191023	8.1	8.2	7.7	7.8	14471	7.36	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20191023	608	617.4	602.65	613.05	1076177	597.98	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20191023	27.9	27.9	26.8	26.85	89863	26.74	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20191023	36.35	36.4	35.2	35.2	680	35.2	down	down	correct
CONTROLPR.NSE	Control Print Limited	20191023	242.05	280	238.55	260.45	14355	243.41	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20191023	10	10.3	9.75	9.85	10926	9.64	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20191023	44	44.9	43.05	43.6	3823	43.6	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20191023	425	458.8	423	449.25	789642	435.73	up	down	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20191023	202.75	204	201.05	201.65	5820	180.34	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20191023	1.65	1.7	1.6	1.6	751	1.6	down	up	incorrect
COX&KINGS.NSE	Cox & Kings Limited	20191023	2.1	2.1	2.1	2.1	281280	2.1
CPSEETF.NSE	Nippon Mutual Funds	20191023	24.97	24.97	24.63	24.69	12833040	24.69	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20191023	67.25	67.5	61.2	61.75	19111	61.34	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20191023	645	648	628.1	634.55	40029	634.55	down	down	correct
CREST.NSE	Crest Ventures Limited	20191023	95.75	108.8	95.75	97.65	2763	96.65	up	up	correct
CRISIL.NSE	CRISIL Limited	20191023	1380	1403.8	1345	1397.35	13604	1339.2	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20191023	268.5	268.8	261.25	262.65	214799	258.5	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20191023	32	33.9	28.6	30.15	48217	30.15	down	down	correct
CUB.NSE	City Union Bank Limited	20191023	210.2	214	207.1	209.05	2685226	207.62	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20191023	10.85	12.15	10.85	11.5	336	11.5	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20191023	581.5	588	574.2	578.9	288724	552.97	down	down	correct
CUPID.NSE	Cupid Limited	20191023	137.4	166.6	137.4	162.65	667757	154.74	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20191023	3.3	3.3	3.15	3.15	779	3.15	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20191023	50.9	52.4	50.2	50.25	4269	49.16	down	down	correct
CYIENT.NSE	Cyient Limited	20191023	424	427.45	422	423.4	57008	391.13	down	down	correct
DAAWAT.NSE	LT Foods Limited	20191023	23.6	23.85	22.75	23.3	436212	22.28	down	down	correct
DABUR.NSE	Dabur India Limited	20191023	474	478.1	468.35	471.75	1432436	462.95	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20191023	805	865.25	798.8	810.5	160635	806.57	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20191023	89.85	92.7	88.6	90.15	159098	87.83	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20191023	27.65	28.2	25.05	26.5	3477	26.5	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20191023	77	77.65	75.25	75.6	16451	74.91	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20191023	156.25	157.5	154.5	154.95	34784	136.91	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20191023	421	422	398	403.3	207511	401.44	down	down	correct
DBREALTY.NSE	D B Realty Limited	20191023	6.35	6.7	6.3	6.55	254737	6.55	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20191023	9.2	9.2	8.4	8.6	12	8.6	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20191023	152.4	156.65	135.55	141.45	440007	141.45	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20191023	182	184.35	179	180.9	493715	180.9	down	down	correct
DCM.NSE	DCM Limited	20191023	20.15	21	19.9	20.3	4692	20.3	up	down	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20191023	26.5	30.4	26.5	29.35	467	29.35	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20191023	392	407	392	395.75	144082	378.72	up	down	incorrect
DCW.NSE	DCW Limited	20191023	15.25	15.55	15.1	15.2	117523	15.2	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20191023	347	351	340	348.85	3656	341.23	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20191023	94	102.5	93.15	99.75	687790	96.29	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20191023	333.55	348.3	331.6	340.9	564146	337.45	up	down	incorrect
DELTACORP.NSE	Delta Corp Limited	20191023	191	204.7	185.85	195.85	2906480	191.93	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20191023	34.35	34.35	34.35	34.35	89	34.35
DEN.NSE	DEN Networks Limited	20191023	50.75	50.75	47	47.7	24710	47.7	down	down	correct
DENORA.NSE	De Nora India Limited	20191023	200.5	205.85	200.05	201.15	877	200.56	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20191023	245.2	248.5	245.2	247.45	22283	247.45	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20191023	4.55	4.95	4.55	4.8	3954	4.8	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20191023	209.45	217.9	206.1	207.1	806291	193.7531	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20191023	14.1	14.65	13.8	14.45	216837	14.45	up	up	correct
DHANI.NSE	Dhani Services Limited	20191023	94.1	98.4	90	94.65	1431301	94.65	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20191023	289.35	296	288.25	291.5	15759	284.08	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20191023	7.2	7.5	7.05	7.05	4132	7.05	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20191023	192.15	205.05	192.1	199.6	809	197.54	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20191023	880.05	894.65	880.05	885.4	1281	883.31	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20191023	0.5	0.5	0.5	0.5	51152	0.5
DICIND.NSE	DIC India Limited	20191023	369.45	369.45	323.1	328.05	1572	318.6555	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20191023	6.8	6.8	6.55	6.8	22863	6.8
DISHTV.NSE	Dish TV India Limited	20191023	14.8	14.95	12.7	13	45010392	13	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20191023	1739	1752.4	1725.75	1735.35	228759	1715.47	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20191023	3029.9	3058.7	2970	2986.35	7158	596.39	down	down	correct
DLF.NSE	DLF Limited	20191023	177.6	178.8	174	174.95	9737277	172.04	down	down	correct
DLINKINDIA.NSE	D	20191023	94.1	98.55	94.05	95.5	96646	93.34	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20191023	1919.55	1927.95	1872.1	1900.75	317120	1900.75	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20191023	0.35	0.4	0.35	0.35	10712	0.35
DOLAT.NSE	Dolat Investments Limited	20191023	65.05	65.25	63.2	64.1	86585	63.79	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20191023	182	182	174.3	175.3	4813	172.08	down	down	correct
DONEAR.NSE	Donear Industries Limited	20191023	31	31.45	30.05	30.15	7785	29.83	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20191023	9.25	9.8	9.2	9.45	1630	9.38	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20191023	338.5	340.7	330.1	333.65	100067	333.65	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20191023	2806.8	2841.95	2755.05	2826.7	979592	2795.76	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20191023	25.25	26	25	25.25	970	24.72
DTIL.NSE	Dhunseri Tea & Industries Limited	20191023	167.9	172	157	159.7	9462	104.26	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20191023	4.75	5	4.65	4.85	54207	4.85	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20191023	69.8	70.25	68.35	69.95	1607	68.77	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20191023	24.8	25.7	24.75	25.2	616253	24.13	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20191023	1120.1	1169.8	1120.1	1146.8	638	1146.8	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20191023	132	132	126.5	127.25	10755	125.9859	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20191023	0.55	0.55	0.5	0.5	10428	0.5	down	up	incorrect
EASUNREYRL.NSE	Easun Reyrolle Limited	20191023	3.1	3.4	3.1	3.1	2950	3.1
ECLERX.NSE	eClerx Services Limited	20191023	433.3	433.3	425	425.35	9191	424.61	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20191023	96.9	97.3	91.55	91.55	6952343	89.73	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20191023	1.2	1.2	1.1	1.2	32562	1.2
EICHERMOT.NSE	Eicher Motors Limited	20191023	19976	20740.9	19779	20521.2	185473	2023.44	up	up	correct
EIDPARRY.NSE	E.I.D.	20191023	160	172.3	158.95	164.45	292398	162.61	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20191023	307	319.75	307	311.4	2322	311.4	up	up	correct
EIHOTEL.NSE	EIH Limited	20191023	176.65	178.45	174.35	175.8	40846	175.8	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20191023	292	297.8	290.05	295.3	675	287.55	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20191023	23.8	24.9	22.7	24	77619	23.94	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20191023	32.25	33	31.5	31.8	36463	31.71	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20191023	13.35	13.45	13.25	13.35	47163	13.26
ELECTHERM.NSE	Electrotherm (India) Limited	20191023	130.95	135	125.85	133.85	14646	133.85	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20191023	270.1	273	268	271.75	4712	132.5	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20191023	16.05	16.85	15.6	16.5	1440	16.3008	up	up	correct
EMAMILTD.NSE	Emami Limited	20191023	339	343.8	333.95	337.1	93633	322.19	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20191023	77	79	74.05	78.05	1532	78.05	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20191023	40.5	41.45	39.15	40	5302	40	down	down	correct
EMCO.NSE	EMCO Limited	20191023	0.8	0.8	0.75	0.75	3403	0.75	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20191023	72.35	72.8	68.3	71.25	11673	70.66	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20191023	118.1	120.6	115.35	116.05	4952	115.09	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20191023	1041.95	1041.95	995	1006.55	25917	997.13	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20191023	5.1	5.1	4.9	5.05	16468	4.814	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20191023	107.4	109.7	107.2	108.8	1842859	99.23	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20191023	264	266.05	256	257.25	4248	254.36	down	down	correct
EPL.NSE	EPL Limited	20191023	118.4	119.3	117.15	118.75	63053	113.42	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20191023	303	345.62	288.9	345.58	327	345.58	up	down	incorrect
EQUITAS.NSE	Equitas Holdings Limited	20191023	102.15	103	99.1	100.7	3956693	96.4539	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20191023	428	428.7	417	421.25	10934	410.76	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20191023	14.45	15.4	14.45	14.6	146597	14.6	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20191023	1251.05	1297.9	1242.75	1260.05	8165	1167.33	up	up	correct
ESCORTS.NSE	Escorts Limited	20191023	645.15	659.65	636	655.5	2103879	652.67	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20191023	7	7.2	7	7.2	3901	7.2	up	up	correct
ESTER.NSE	Ester Industries Limited	20191023	30.6	31.5	30.05	30.3	23141	28.25	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20191023	42.8	43.3	41.55	43.3	126289	43.3	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20191023	324	332.3	322.9	327.45	13265	320.94	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20191023	1	1	0.9	1	45074	1
EXCELINDUS.NSE	Excel Industries Limited	20191023	891.05	928.7	888.5	892.15	6205	863.83	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20191023	180.05	180.95	178.2	179.65	1974828	173.6692	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20191023	273	285.9	271	273.3	6068	273.3	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20191023	41.25	41.5	40.2	40.6	109034	40.6	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20191023	27.45	27.45	25.9	26.1	146943	25.93	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20191023	24.2	24.6	23.8	23.95	885649	23.95	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20191023	0.2	0.25	0.2	0.25	1420577	0.25	up	up	correct
FDC.NSE	FDC Limited	20191023	161.1	161.1	158.5	159.3	29055	158.6298	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20191023	83.6	84.5	82.8	83.3	12081585	82.63	down	down	correct
FEL.NSE	Future Enterprises Limited	20191023	23	24	23	23.55	162285	23.55	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20191023	23.75	23.75	22.35	22.5	5619	22.5	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20191023	355.1	379	355.1	373.4	11438	353.23	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20191023	37	38.5	35.6	37.25	43965	37.08	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20191023	376	379.75	373.85	375.95	21335	364.94	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20191023	1998.95	1998.95	1902.6	1917.95	11008	1909.12	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20191023	619	625	605	611.65	42153	118.79	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20191023	5.75	5.75	5.5	5.75	26083	5.75
FLFL.NSE	Future Lifestyle Fashions Limited	20191023	403	405	392.1	399.95	17178	399.95	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20191023	698	731.75	691.25	698.8	5507	698.8	up	down	incorrect
FMGOETZE.NSE	Federal	20191023	543.85	552	543.85	545.85	944	545.85	up	up	correct
FMNL.NSE	Future Market Networks Limited	20191023	44.65	44.65	40.45	40.45	51322	40.45	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20191023	1075.1	1081.55	1048	1051.35	17792	1038.81	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20191023	138.35	139.4	135.85	137.2	744264	137.2	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20191023	1325.05	1349.4	1316.4	1331.5	901	1309.71	up	down	incorrect
FRETAIL.NSE	Future Retail Limited	20191023	381	394.95	378	390.1	179544	390.1	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20191023	495	500	491.5	494.05	1797	494.05	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20191023	52.15	52.4	50.75	51.25	1152731	46.9527	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20191023	107.3	108.1	104.7	107.15	86589	104.49	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20191023	141.95	141.95	136.5	140	29614	69.19	down	down	correct
GAIL.NSE	GAIL (India) Limited	20191023	129.9	129.9	128.1	128.65	3492488	117.3865	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20191023	1.9	2.05	1.85	1.85	52254	1.85	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20191023	1500	1525.95	1492.25	1518.15	6294	1498.79	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20191023	25.9	26.8	25	26.45	5998	26.45	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20191023	18.1	20.5	18.1	20.4	21559	20.4	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20191023	308.95	310	306.45	307.35	1584	289.77	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20191023	270.05	274.9	262.7	271.6	10407	268.41	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20191023	34.2	34.95	34.2	34.35	27303	34.35	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20191023	34	34.5	32.6	32.6	515	32.6	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20191023	1.2	1.2	1.15	1.15	26725	1.15	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20191023	1173.8	1173.8	1125	1143.1	4424	1130.89	down	down	correct
GATI.NSE	Gati Limited	20191023	58	58.8	56.95	58.25	220405	58.25	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20191023	0.25	0.35	0.25	0.25	43856	0.25
GAYAPROJ.NSE	Gayatri Projects Limited	20191023	125.25	127.5	121.15	124.85	80295	124.85	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20191023	94.5	95.7	92.9	93.1	87307	83.58	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20191023	86.05	86.05	83.05	83.5	311	82.38	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20191023	68.75	68.75	63.6	64.95	13072	64.95	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20191023	5.05	5.15	5.05	5.05	54550	5.05
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20191023	23.4	23.4	22.6	23.2	71365	22.94	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20191023	27.5	27.85	27.3	27.6	43768	27.03	up	up	correct
GEPIL.NSE	GE Power India Limited	20191023	712.05	717	701.6	710.4	6926	705.22	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20191023	307.7	315	304.95	311	205541	288.8	up	up	correct
GET&D.NSE	GE T&D India Limited	20191023	185.1	193.05	185.1	187.55	9829	187.55	up	up	correct
GFLLIMITED.NSE	GFL Limited	20191023	82.4	86.6	80.1	84.6	104391	84.6	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20191023	7.6	7.6	6.9	6.9	38239	6.9	down	down	correct
GHCL.NSE	GHCL Limited	20191023	214.4	226	212	220.45	931340	208.15	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20191023	164.6	169.8	160.55	161.5	160882	154.57	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20191023	263.95	271.1	243.4	247.05	470789	247.05	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20191023	27	27	25.7	25.95	3476	25.95	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20191023	7794	7849.8	7768.65	7809.25	3912	7555.28	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20191023	7.7	8.1	7.65	8.05	26016	8.05	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20191023	70.45	72.45	70.2	71.9	36773	67.11	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20191023	3.45	3.45	3.45	3.45	100	3.45
GKWLIMITED.NSE	GKW Limited	20191023	799	799	772.05	772.4	29	772.4	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20191023	1500	1534.35	1471.05	1488.55	81069	1441.37	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20191023	300.5	302	292.7	299.2	1131376	296.3	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20191023	1.15	1.15	1.15	1.15	1	1.15
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20191023	53.85	53.9	51.1	52.7	4344	52.7	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20191023	119	119	117.05	118.15	16432	117.51	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20191023	380.3	389.65	375	381.45	34235	375.84	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20191023	58.7	60	57.55	57.7	259553	55.18	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20191023	1416	1450.3	1416	1436.35	4256	1432.88	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20191023	19	19.8	18.65	19.7	14116374	19.7	up	up	correct
GNA.NSE	G N A Axles Limited	20191023	243	248.5	236	240.2	25608	239.39	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20191023	198.55	205.85	195.3	200.05	456587	190.07	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20191023	229.8	229.8	217.1	219.05	13816	219.05	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20191023	294.8	294.8	285.1	286.35	4097	273.92	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20191023	1089.8	1107.65	1076.3	1081.95	68092	1033.34	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20191023	519.65	521.8	505	507.1	34740	495.29	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20191023	704.25	723.4	692.25	715.4	743339	711.2584	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20191023	398	404	392	399.15	102996	399.15	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20191023	967	969	942	949.7	282639	949.7	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20191023	0.25	0.3	0.2	0.25	85892	0.25
GOKEX.NSE	Gokaldas Exports Limited	20191023	86.45	89.4	81	83.45	74910	83.45	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20191023	12	12	11.4	11.75	301024	11.75	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20191023	13.65	14.25	13.6	13.95	3519	13.95	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20191023	3375	3388.7	3370.5	3379.3	65040	3379.3	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20191023	30	30	25.25	28.15	1254	28.15	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20191023	131.5	134.95	129.1	130.75	38286	122.91	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20191023	3401.1	3419	3390.15	3400.45	448	34.0045	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20191023	10.2	10.2	9.45	9.75	3783	9.75	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20191023	53.3	53.3	51	51.55	7147	51.3	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20191023	141.1	144.4	138.15	139.25	29719	69.3	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20191023	79.25	80	78.7	79.6	49314	69.93	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20191023	41.9	48.75	40.3	41.1	79618	37.41	down	down	correct
GRANULES.NSE	Granules India Limited	20191023	116	118.8	113.2	115.7	2383219	115.04	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20191023	313.4	316.15	291.1	294.65	1452916	288.12	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20191023	755	755	735.3	743.15	1147367	736.79	down	down	correct
GRAVITA.NSE	Gravita India Limited	20191023	40.3	40.7	39.5	39.9	26215	38.7118	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20191023	132.85	133.5	130.1	133.15	117310	132.99	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20191023	891.95	945	891.95	919.4	994	910.76	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20191023	42.55	44.65	40.45	40.45	35451	40.45	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20191023	155.25	158.9	155	155.1	14263	154.09	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20191023	1.7	1.7	1.6	1.65	551293	1.65	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20191023	616.5	617.15	605.3	610.3	13790	596.81	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20191023	281	337.1	280	295.9	198	293.95	up	down	incorrect
GRPLTD.NSE	GRP Limited	20191023	865.05	928.95	865.05	900	53	891.06	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20191023	185.3	186.9	178.2	182.4	162789	168.56	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20191023	16.8	17.5	16.8	17	8633	16.3214	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20191023	77.4	80.05	76.5	79.25	614071	76.11	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20191023	208.2	219	205.5	212.55	1137713	209.2	up	up	correct
GSS.NSE	GSS Infotech Limited	20191023	26.15	26.15	26.15	26.15	1218	26.15
GTL.NSE	GTL Limited	20191023	1.5	1.5	1.4	1.5	97866	1.5
GTLINFRA.NSE	GTL Infrastructure Limited	20191023	0.45	0.45	0.4	0.45	1074147	0.45
GTPL.NSE	GTPL Hathway Limited	20191023	69.6	74.8	69	72.7	1172731	69.47	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20191023	70.55	72	68.15	71	25946	70.93	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20191023	457	466	452	458.55	35960	440.92	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20191023	135	135	133.05	133.4	444	130.47	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20191023	182.2	183.75	178.4	178.95	296444	177.66	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20191023	870.05	890	868.3	887.05	25201	845.44	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20191023	40.2	40.75	39.75	40.3	6198	39.569	up	down	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20191023	40	41.75	38.45	39.4	4695	38.28	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20191023	721	725	711.2	715.35	10040	646.03	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20191023	51.25	52	49.2	49.7	94049	49.7	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20191023	20.55	20.85	20.15	20.15	205756	20.15	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20191023	624	634.9	595	600.15	21274	443.12	down	down	correct
HAVELLS.NSE	Havells India Limited	20191023	674	682	657.55	673.15	4148758	663	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20191023	0.45	0.45	0.35	0.4	3400	0.4	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20191023	17.35	18.15	17.1	17.7	191417	17.25	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20191023	7.85	8	7.7	7.75	729045	7.75	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20191023	114.9	114.9	107.25	108.75	3654	108.75	down	down	correct
HCL.NSE	INSYS	20191023	6.55	6.7	6.35	6.45	729323	6.45	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20191023	1070	1103.95	1068	1095.15	3914537	523.69	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20191023	2116	2148	2104.7	2142.95	2487332	2099.91	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20191023	3031	3118	2951	3086.05	530214	3017.35	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20191023	1246.85	1249.75	1233	1241.6	5095107	1236.25	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20191023	614.8	625.9	601	607.85	5606504	606.06	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20191023	3456.05	3475.85	3456.05	3461.6	1380	34.616	up	down	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20191023	1215.8	1222.69	1212.4	1219.65	379	121.8047	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20191023	4113.31	4130	4099.44	4128	11	412.1406	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20191023	2.2	2.2	2.2	2.2	151249	2.2
HEG.NSE	HEG Limited	20191023	1088	1099	1011.1	1022.3	483171	996.04	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20191023	190.5	190.6	186.55	187.6	187807	174.78	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20191023	86.45	87.5	83.1	84.85	8159	82.34	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20191023	318.2	322.05	311.45	313.8	23499	306.81	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20191023	2670.05	2738	2634	2712.9	1119172	2601.42	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20191023	1779.75	1782.9	1751.45	1769.2	1454	1754.3	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20191023	9.95	9.95	9.95	9.95	1915	9.95
HFCL.NSE	HFCL Limited	20191023	17.4	17.6	16.95	17.05	1724298	17.02	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20191023	198	201.5	190.9	198.65	147082	198.36	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20191023	552.05	565	552	561.6	2071	532.99	up	up	correct
HIKAL.NSE	Hikal Limited	20191023	141	141	138.85	139.85	127773	137.49	down	down	correct
HIL.NSE	HIL Limited	20191023	1211	1227.9	1182.35	1195.45	4128	1163.24	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20191023	7.5	7.75	7.1	7.2	6246	7.2	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20191023	146	156.85	146	155.95	269474	154.79	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20191023	185.1	187.6	184	185.1	5610514	182.89
HINDCOMPOS.NSE	Hindustan Composites Limited	20191023	180.5	182	172	173.65	1556	170.74	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20191023	39.9	39.9	38.25	38.85	1102234	38.74	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20191023	5.2	5.9	5.2	5.65	371648	5.65	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20191023	29.5	31.85	29.5	30.2	1886	30.2	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20191023	96.75	98.8	96.3	98.15	109270	98.15	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20191023	315.25	318.45	308	308.7	4247357	273.24	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20191023	2119.45	2137.45	2098	2133.25	1535786	2068.44	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20191023	208.7	211.9	208.4	210	995251	165.82	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20191023	168.3	169.5	163.7	164.45	13350	163.03	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20191023	49	51	47.1	47.95	3914	47	down	down	correct
HITECH.NSE	Hi	20191023	146.5	154.3	146.1	151.75	3504	151.4428	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20191023	82.4	83.9	82	82.35	5600	82	down	up	incorrect
HITECHGEAR.NSE	The Hi	20191023	170.95	177.9	170.1	171.05	3045	168.17	up	up	correct
HLVLTD.NSE	HLV Limited	20191023	8.5	8.55	7.9	7.95	192458	7.95	down	down	correct
HMT.NSE	HMT Limited	20191023	12.25	12.85	12.25	12.5	8966	12.5	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20191023	72.6	72.95	71.5	72.5	2879	72.5	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20191023	575.05	600.95	561	600.55	23284	600.55	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20191023	3200.01	3244	3151	3222	59	3222	up	down	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20191023	28399	29010	28021	28752.2	13970	28623.95	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20191023	1145	1160	1141.1	1142.5	1095	1119.04	down	down	correct
HOVS.NSE	HOV Services Limited	20191023	59.95	60.05	57	58	12399	58	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20191023	41.6	42.1	40.35	41	14810	40.73	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20191023	76.05	77.2	73.9	74.3	375560	73.86	down	down	correct
HSIL.NSE	HSIL Limited	20191023	39.15	39.65	38.75	38.8	195400	36.34	down	down	correct
HTMEDIA.NSE	HT Media Limited	20191023	19.8	19.95	19.6	19.8	71180	19.8
HUBTOWN.NSE	Hubtown Limited	20191023	12.75	12.75	12.25	12.45	17169	12.45	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20191023	34.7	36.2	34.1	35.35	1003583	30.25	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20191023	247.5	247.5	240.15	243.4	19922	234.7	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20191023	48.8	51.15	46.55	50.1	2152064	50.1	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20191023	218	224.9	202.1	206.15	55990220	187.96	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20191023	153.36	154	152.35	152.74	1043	152.74	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20191023	35.37	35.57	35.23	35.37	644517	35.37
ICICIBANK.NSE	ICICI Bank Limited	20191023	452	459	448.2	455.1	25196183	453.77	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20191023	294.1	296.5	292.41	295	5307	295	up	down	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20191023	164.7	165.42	159.7	164.76	1735	164.76	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20191023	1298	1335.75	1293	1311.8	1207126	1297.82	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20191023	35.4	35.4	34.25	34.6	23907	34.6	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20191023	999.95	1000	999.95	999.99	184137	992.3868	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20191023	94.4	94.4	92.11	92.84	756	92.84	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20191023	125.25	126.6	125.25	125.91	316	125.91	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20191023	124.4	125	117	122.01	37285	122.01	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20191023	56.8	56.8	55.64	55.87	1285	55.87	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20191023	29	29	28.2	28.3	6706	28.3	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20191023	481.1	487.9	478.4	485.2	3220051	482.79	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20191023	416.42	417.13	414.86	415.2	49	415.2	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20191023	44.9	44.9	43.05	43.2	51717	42.31	down	down	correct
ICRA.NSE	ICRA Limited	20191023	2560.35	2609.8	2560.3	2592.45	357	2548.73	up	up	correct
IDBI.NSE	IDBI Bank Limited	20191023	31	31.15	30.3	30.7	1727209	30.7	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20191023	3508	3525.15	3508	3520.2	92	3520.2	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20191023	6.2	6.25	5.55	5.65	159051328	5.65	down	down	correct
IDFC.NSE	IDFC Limited	20191023	33.6	33.6	32.35	32.7	667650	32.0749	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20191023	40.05	40.05	38.5	39.65	10752970	39.65	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20191023	145.95	148.65	142.85	144.8	83824	46.74	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20191023	395.95	398.7	390.75	392.3	4378	392.3	down	down	correct
IFBIND.NSE	IFB Industries Limited	20191023	690.1	713.4	689	692.1	6101	692.1	up	up	correct
IFCI.NSE	IFCI Limited	20191023	7.05	7.3	7.05	7.1	1045736	7.1	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20191023	140.2	143.85	140.15	142.05	830	137.69	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20191023	212.1	225	212.1	216.55	216099	215.09	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20191023	371.2	371.45	364.1	365.35	1626369	360.64	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20191023	158	161.4	152.5	155.2	26470	151.88	down	down	correct
IIFL.NSE	IIFL Finance Limited	20191023	117.95	119.2	116.55	117.95	76234	113.675
IIFLSEC.NSE	IIFL Securities Limited	20191023	26.9	26.9	24.85	25.45	250807	24.1146	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20191023	1190	1220.9	1188.15	1208	6740	1081.44	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20191023	60.95	61.3	60.95	61	81	61	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20191023	3	3	2.85	2.9	18925	2.9	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20191023	2.75	2.75	2.55	2.55	164116	2.55	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20191023	1.9	1.95	1.85	1.95	165771	1.95	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20191023	174.75	178	169.35	172.85	55045	168.77	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20191023	1067	1089	1029.05	1036.65	3348	669.3	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20191023	0.3	0.3	0.2	0.3	8063	0.3
INDBANK.NSE	Indbank Merchant Banking Services Limited	20191023	7	7.2	6.8	7.05	26245	7.05	up	down	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20191023	152.4	155	149.8	150.4	990214	149	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20191023	78.95	83.8	78.95	82.6	3870185	81.71	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20191023	218	224.4	218	219.7	59060	213.18	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20191023	2080	2098	1961.3	1994.3	88432	1982.16	down	down	correct
INDIANB.NSE	Indian Bank	20191023	126.4	148.7	126.3	142.9	6848801	140.84	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20191023	103	108.4	102	103.9	131	103.9	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20191023	258	259.95	254.05	257.75	10212	252.52	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20191023	1667	1689.9	1641.1	1654.55	1049669	1654.55	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20191023	15.4	16.2	15.05	16.2	1825	16.2	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20191023	334.95	349.85	330.15	341.3	4964	326.9	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20191023	147.6	153.1	147.6	149.1	7784	148.47	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20191023	25.85	26	25.75	25.9	9138	25.9	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20191023	0.4	0.4	0.35	0.35	302412	0.35	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20191023	191.6	191.6	181	184.25	23870	183.2365	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20191023	90	90	85.2	85.3	852	85.3	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20191023	22.05	23.8	22.05	22.5	4315	22.25	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20191023	3.2	3.2	2.8	2.95	14894	2.95	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20191023	37.2	38.2	37	37.9	63948	37.9	up	up	correct
INDSWFTLAB.NSE	Ind	20191023	31	32.45	31	31.75	27223	31.75	up	up	correct
INDSWFTLTD.NSE	Ind	20191023	4.4	4.45	4.1	4.2	2695	4.2	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20191023	71.15	75.8	71.15	74.85	6729	74.85	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20191023	1339	1347.95	1309.65	1332.6	3003881	1326.06	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20191023	256.8	260.7	252.4	259.35	2203222	229.9197	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20191023	642.7	664.9	640	653.55	6360	578.86	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20191023	42.4	44	42.4	43.65	2163786	21.75	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20191023	69.75	69.8	65.6	67.2	21749	66.87	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20191023	338	340.97	328.1	332.74	199	332.74	down	down	correct
INFY.NSE	Infosys Limited	20191023	630	656.65	615.1	650.6	60516887	622.74	up	up	correct
INGERRAND.NSE	Ingersoll	20191023	614	614	603.6	605.75	17120	578.83	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20191023	356.25	368.85	350.1	354.15	715330	353.2245	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20191023	33.15	37	33.05	35.6	99897	35.6	up	down	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20191023	555	555	539.95	547.45	7774	537.3818	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20191023	43.1	45.95	43.1	43.45	518	43.45	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20191023	188.9	190.95	182.65	185.3	130528	185.3	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20191023	30.9	30.9	29.4	30.45	3882	30.08	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20191023	14	14.2	13.9	13.95	35810	1.4	down	down	correct
IOB.NSE	Indian Overseas Bank	20191023	9.75	9.9	9.7	9.75	375181	9.75
IOC.NSE	Indian Oil Corporation Limited	20191023	145.45	147.55	144.1	144.5	7145255	117.79	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20191023	174.6	176.8	173.5	174.2	136246	169.96	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20191023	932.95	950.45	927.2	945.45	77228	934.86	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20191023	72	85.5	71.55	81.05	6765168	77.6331	up	up	correct
IRCON.NSE	Ircon International Limited	20191023	402	419	401	407.2	165505	35.98	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20191023	866	909.9	866	900.3	9023269	178.55	up	up	correct
ISEC.NSE	ICICI Securities Limited	20191023	293	316	289.75	309	1156125	285.22	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20191023	82	82.8	78.95	80.5	61	78.89	down	up	incorrect
ISMTLTD.NSE	ISMT Limited	20191023	4.2	4.2	3.9	4	4246	4	down	down	correct
ITC.NSE	ITC Limited	20191023	250.4	251.95	249.05	251.05	12831461	226.84	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20191023	355.15	367.5	338.1	341.45	341628	341.45	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20191023	41.8	42.35	41.3	41.95	217745	41.65	up	up	correct
ITI.NSE	ITI Limited	20191023	82.45	84.15	81.4	82.3	846143	82.3	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20191023	4	4	3.6	3.65	119033	3.04	down	down	correct
IVP.NSE	IVP Limited	20191023	62.15	68	62.1	68	200	67.55	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20191023	3460	3490	3460	3490	10	3490	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20191023	1235	1235	1235	1235	1	1235
IZMO.NSE	IZMO Limited	20191023	28.75	28.9	27	27.15	8108	27.15	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20191023	31.45	32.2	31.3	31.5	323729	31.5	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20191023	57.8	58.3	57.1	57.6	102125	57.6	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20191023	24	25.05	23.35	24.05	4555	23.02	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20191023	18.5	20.45	18.5	19.5	956	19.5	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20191023	83.2	89.9	81.55	84.9	3311409	84.13	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20191023	1.95	1.95	1.9	1.9	969	1.9	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20191023	40	43.25	39.25	41.95	1946177	41	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20191023	149	155.5	141.3	149.2	17847	148.7	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20191023	188.65	191.95	186.25	189.35	82605	93.49	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20191023	3.85	3.85	3.75	3.85	31918	3.85
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20191023	52.15	52.95	50.15	50.45	237788	50.45	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20191023	358.3	363.3	352.5	355	72594	344.18	down	down	correct
JBFIND.NSE	JBF Industries Limited	20191023	7.95	7.95	7.4	7.45	13893	7.45	down	down	correct
JBMA.NSE	JBM Auto Limited	20191023	214.95	218	205.05	208.2	45023	204.7	down	down	correct
JCHAC.NSE	Johnson Controls	20191023	2052.2	2094.9	2045.8	2078.25	4243	2078.25	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20191023	16.85	17	16.2	17	31184	17	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20191023	16.55	19	16.15	17.55	52530	17.55	up	up	correct
JIKIND.NSE	JIK Industries Limited	20191023	0.25	0.3	0.2	0.2	4843	0.2	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20191023	13.55	13.55	13	13.55	1157	13.55
JINDALPOLY.NSE	Jindal Poly Films Limited	20191023	227.25	227.25	210.5	216.65	19982	215.72	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20191023	87.65	88.45	86.4	87.1	331163	83.23	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20191023	103.2	103.4	100.35	101.2	19338850	101.2	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20191023	1.7	1.7	1.7	1.7	2082	1.7
JINDRILL.NSE	Jindal Drilling & Industries Limited	20191023	77	78.35	76	77.8	6022	76.97	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20191023	59.2	59.6	57	58.55	110225	58.37	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20191023	8.15	8.95	8.15	8.95	80622	8.95	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20191023	10.7	11.35	10.7	11.35	2388206	11.35	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20191023	6.75	6.75	6.45	6.45	720	6.45	down	down	correct
JIYAECO.NSE	Jiya Eco	20191023	40.8	40.8	37.65	37.9	244968	37.9	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20191023	1135	1135	1100	1103	22578	1091.5	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20191023	157.65	159.9	152.2	157.25	246562	154.66	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20191023	289.05	295	285	287.7	26147	283.08	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20191023	124.4	126.9	123.05	124.95	1007092	118.65	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20191023	66.5	66.5	65.25	66.1	324420	64.47	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20191023	24	25.7	23.15	25	1346	23.4	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20191023	118.9	120	110.6	111.6	311500	109.29	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20191023	74.55	75.25	73.2	74.6	177809	73.94	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20191023	1.15	1.2	1.1	1.15	55194	1.15
JOCIL.NSE	Jocil Limited	20191023	87.05	90.55	85.4	90.3	743	87.74	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20191023	2.2	2.4	2.15	2.35	11529821	2.35	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20191023	1.25	1.25	1.15	1.2	501503	1.2	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20191023	12.55	12.55	11.4	12.4	4119	12.4	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20191023	1.1	1.15	1.05	1.1	2721661	1.1
JSL.NSE	Jindal Stainless Limited	20191023	34.45	35.5	33.95	34.2	152533	34.2	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20191023	64.4	65.6	64.1	64.3	47197	64.3	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20191023	67	68.35	66.1	67.95	523353	65.92	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20191023	2715.25	2799.9	2704.85	2776.15	698	2776.15	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20191023	9.85	10.3	9.85	10	73909	10	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20191023	218.6	224.8	215.75	222.7	8030559	218.28	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20191023	83.55	86.75	83	84.95	47340	84.43	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20191023	1470	1558.55	1463	1546.4	4640803	1538.41	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20191023	104.55	108.75	104.5	108.75	7840	108.75	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20191023	549.2	575	545	565.6	813367	555.48	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20191023	61.95	63.1	60.45	61.75	1077597	61.1167	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20191023	291.8	292.99	287	292.04	77196	292.04	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20191023	629	652.55	624.25	647.1	1976444	647.1	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20191023	178	182	173.15	175.65	116302	166.36	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20191023	67.05	68.95	66.65	67.6	3493	64.7	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20191023	555.9	566.2	543	561.5	1077334	548.04	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20191023	158.95	170	157	161	31958	156.04	up	down	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20191023	453.05	456	446.05	452.45	42901	435.27	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20191023	170	170	170	170	20	167.71
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20191023	37.05	37.15	35.7	36.5	30844	36.5	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20191023	102.3	102.35	96.25	97.4	5859	96.31	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20191023	3.15	3.15	2.7	2.95	6509	2.95	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20191023	43.35	43.4	41.15	42.55	5571	42.55	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20191023	524.5	540	520.45	532.85	221144	524.32	up	up	correct
KARDA.NSE	Karda Constructions Limited	20191023	158.4	160.5	157.5	158.95	129136	6.36	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20191023	10.3	10.45	8.65	9.2	6817	9.2	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20191023	55.5	56.45	55	55.5	366391	54.94
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20191023	0.35	0.4	0.35	0.35	22891	0.35
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20191023	2.5	2.6	2.5	2.6	325	2.6	up	up	correct
KAYA.NSE	Kaya Limited	20191023	409.45	430.15	401.45	416.85	14757	416.85	up	up	correct
KCP.NSE	The KCP Limited	20191023	66.3	66.65	64.4	64.75	53442	63.68	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20191023	13.8	13.85	12.95	13	509657	12.86	down	down	correct
KDDL.NSE	KDDL Limited	20191023	361.55	384.55	339.3	350.6	1421	346.61	down	down	correct
KEC.NSE	KEC International Limited	20191023	274.1	276.4	270.45	271.9	415286	266.64	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20191023	8.25	8.95	8.05	8.05	60107	8.05	down	down	correct
KEI.NSE	KEI Industries Limited	20191023	539.9	544.8	533	539.6	107561	534.7046	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20191023	17	17.4	16.85	17.35	484107	17.27	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20191023	1051.15	1106	1044.05	1098.2	3274	1081.12	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20191023	26.2	27.6	26.2	26.2	681	26.2
KESORAMIND.NSE	Kesoram Industries Limited	20191023	53	53.8	51.2	51.6	216037	51.6	down	down	correct
KHADIM.NSE	Khadim India Limited	20191023	256	274	245.25	251.35	349046	251.35	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20191023	19.5	19.5	19.5	19.5	1050	19.5
KICL.NSE	Kalyani Investment Company Limited	20191023	1608	1641	1608	1623.75	405	1623.75	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20191023	126.1	126.1	115	118.1	9682	118.1	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20191023	632	640	628.5	630.05	2487	630.05	down	down	correct
KIOCL.NSE	KIOCL Limited	20191023	125	130	120.25	121	27584	119.09	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20191023	418.9	432.5	408.65	412.85	90150	412.4663	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20191023	151.55	158	150.6	151.7	10993	147.98	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20191023	182.4	186.95	179.3	185.65	29232	174.85	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20191023	659.9	671.95	658	660	907	641.47	up	up	correct
KITEX.NSE	Kitex Garments Limited	20191023	90.6	90.6	87.9	88.9	189638	87.15	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20191023	1000	1000	982	999.9	1364	186.11	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20191023	6.05	6.2	5.9	6	92327	5.96	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20191023	228.1	232.25	226.3	229.25	23303	114.27	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20191023	70	70.55	67	67.45	60610	67.45	down	down	correct
KOLTEPATIL.NSE	Kolte	20191023	250.65	253.8	245	245.8	45809	245.8	down	down	correct
KOPRAN.NSE	Kopran Limited	20191023	27.7	27.8	26.35	27.15	47033	26.65	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20191023	1630	1638.7	1603.3	1613.65	3085230	1612.85	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20191023	302.8	304	300.01	302.37	157765	302.37	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20191023	340.4	341.75	340	340.65	9585	34.07	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20191023	120	120.5	119.5	119.6	31506	119.6	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20191023	60	60	56.5	57.18	8754	57.18	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20191023	225.1	229	222.65	228.76	1819	228.76	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20191023	9.7	10.75	9.7	10	80675	10	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20191023	16	16.6	16	16.1	1654	16.1	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20191023	64.25	64.25	60.6	61.2	6315	61.2	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20191023	97.1	98.75	95.6	97.5	236159	95.69	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20191023	597.25	600.75	589.65	593.55	9538	117.37	down	down	correct
KRBL.NSE	KRBL Limited	20191023	234.35	234.4	222.1	226.95	106927	221.53	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20191023	88.65	94.65	86.15	92.35	1375	92.35	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20191023	6.45	6.45	6.05	6.35	17666	6.35	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20191023	52.95	52.95	52.85	52.95	82	52.36
KSB.NSE	KSB Limited	20191023	671.5	692.7	671.5	683.65	4337	666.19	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20191023	494.95	496	485.65	491.75	48140	484.09	down	down	correct
KSL.NSE	Kalyani Steels Limited	20191023	185.55	187.95	183.25	184.1	22350	175.56	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20191023	71.3	73.15	71.2	72.05	1012757	63.49	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20191023	455.8	455.8	439.85	447.5	108	44.5321	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20191023	86.5	88.65	85.55	87.65	9826408	86.2209	up	down	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20191023	1499	1500	1450.05	1461.7	87613	1438.03	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20191023	30.15	32	29.65	30.05	10292	29.18	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20191023	175	180.5	172.65	175.95	29300	175.05	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20191023	17.85	18.2	17.6	17.95	14703	17.89	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20191023	344.45	360.6	341.7	348	55919	68.66	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20191023	3786.75	3900	3703.75	3778.7	5650	3760.07	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20191023	56	56.6	56	56.15	68892	56.15	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20191023	46.95	56.7	46.95	51	234	47.32	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20191023	261.15	268.5	245	251.85	11366	240.79	down	up	incorrect
LGBFORGE.NSE	LGB Forge Limited	20191023	2.45	2.45	2.35	2.4	24974	2.4	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20191023	54.5	55.5	54.5	55	200	37.89	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20191023	126.7	129.75	120.2	121.65	937899	121.65	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20191023	373.05	376.35	369.5	374.85	2038797	357.78	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20191023	21.75	21.95	21.49	21.72	1891	21.72	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20191023	110	135	101	121.88	2630	121.88	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20191023	121.7	124.5	121.7	124.25	110	124.25	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20191023	163.85	164.85	155.35	156.4	31133	154.34	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20191023	185	185	171.2	181.2	471	179.6133	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20191023	529.45	540	525.95	534.85	52445	527.98	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20191023	999.66	1000.01	999.32	1000	703430	994.9175	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20191023	1000.01	1000.01	999.99	1000	43979	1000	down	up	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20191023	35.1	36.5	35.1	36.2	6455	36.2	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20191023	21	21	19.5	19.95	1467	19.73	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20191023	60.5	61.65	60	60.15	11119	59.41	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20191023	1.35	1.6	1.35	1.55	8827	1.55	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20191023	0.45	0.5	0.4	0.45	673403	0.45
LT.NSE	Larsen & Toubro Limited	20191023	1445	1448.9	1418.6	1431.8	2410781	1357.86	down	up	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20191023	1619.75	1650	1612.15	1645.35	163985	1595.4	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20191023	1478	1518	1478	1501.85	322227	1462.37	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20191023	1256.3	1270.05	1188	1192.15	6485	1153.84	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20191023	90.95	93	88.95	89.25	16368	84.57	down	down	correct
LUPIN.NSE	Lupin Limited	20191023	749.5	749.5	730.7	736.15	1362052	727.31	down	down	correct
LUXIND.NSE	Lux Industries Limited	20191023	1214.9	1234.15	1196.35	1224.1	44711	1210.78	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20191023	16.35	17.2	16.1	17.05	11511	17.05	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20191023	4.05	4.4	4.05	4.3	22651	4.3	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20191023	596.9	599.65	587.15	591.85	2371317	582.76	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20191023	339	346.8	328.3	334	3371117	332.35	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20191023	61.85	67.8	58.6	60.5	8683	29.34	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20191023	25.1	25.5	23.4	23.8	660	23.58	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20191023	3.6	3.6	3.6	3.6	15936	3.6
MADRASFERT.NSE	Madras Fertilizers Limited	20191023	20.85	21.15	20.3	20.75	261124	20.75	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20191023	107.9	111	104	105.15	19398	100.17	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20191023	3.5	3.75	3.5	3.6	2705	3.6	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20191023	11.9	11.9	10.8	10.85	2076786	10.85	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20191023	80.6	87	80.6	86.9	964	86.9	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20191023	156	156	149.55	154	23169	154	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20191023	232.5	239	222	224.45	173268	111.68	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20191023	152	154.3	147.15	149.8	91420	149.8	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20191023	424	424	398.6	403.35	110221	134.45	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20191023	377.9	377.9	358.2	361.55	47207	358.27	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20191023	4572	4620	4470.15	4555.1	10359	4443.59	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20191023	357.9	361.4	351.5	353.75	7251	345.98	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20191023	455	467	445.6	456.45	12969	447.85	up	up	correct
MAJESCO.NSE	Majesco Limited	20191023	419	419	407	417.1	27586	413.11	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20191023	26	26.15	24.8	25.15	23206	25.15	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20191023	117.4	118	117.4	118	5136	118	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20191023	4.2	4.6	4.15	4.3	8827	4.3	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20191023	3.9	4.3	3.9	4.05	3919	4.04	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20191023	34.7	34.7	32.75	34	1602	25.55	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20191023	11.2	11.2	10.25	10.3	8281	10.3	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20191023	18.1	18.1	17.65	17.75	152709	16.93	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20191023	158.25	161.3	154.75	159.05	4614311	154.13	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20191023	25.4	26.5	25.35	25.95	5766	25.95	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20191023	29.65	30.5	29.2	30.25	37159	29.4	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20191023	297.05	299.55	292.05	294.95	5281	292.46	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20191023	5.05	5.05	5	5	10605	5	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20191023	44	44.25	40.4	41.75	52827	39.4843	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20191023	28.25	29.2	26.5	27.85	1581808	17.47	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20191023	13.6	14.2	13.3	13.45	3899	12.9878	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20191023	20	21.9	19.6	20.55	29282	20.55	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20191023	77.9	77.9	71.4	75.55	3211	75.55	down	down	correct
MARICO.NSE	Marico Limited	20191023	395.35	395.95	389.75	393.75	1445027	376.21	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20191023	14.85	15.45	14.65	14.75	319863	14.67	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20191023	7201.05	7472	7200	7440.25	1278695	7327.2	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20191023	680.8	755.4	675.8	731.9	38413	724.18	up	up	correct
MASTEK.NSE	Mastek Limited	20191023	352	354.2	347.15	351.5	39032	336.94	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20191023	525.55	532	499	503	7128	499.71	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20191023	35.2	36	34.6	34.9	99266	33.72	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20191023	38.8	40.8	37.8	38.1	33638	38.1	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20191023	212.5	233.15	202	216.8	179228	213.79	up	up	correct
MAZDA.NSE	Mazda Limited	20191023	363	375	359.95	362.3	19811	348.45	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20191023	77	84	75	75.25	1121	74.47	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20191023	3.45	3.7	3.4	3.7	30171	3.7	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20191023	5.15	5.15	5	5.15	13596	5.15
MCDHOLDING.NSE	McDowell Holdings Limited	20191023	18.3	18.3	17.2	17.55	5541	17.55	down	up	incorrect
MCDOWELL.NSE	N	20191023	613	621.9	612.1	619.85	51196	619.85	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20191023	6.8	6.8	6.45	6.45	1500196	6.45	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20191023	1120	1200	1120	1169.65	2029887	1127.4	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20191023	6.75	7.1	6.55	6.95	30213	6.95	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20191023	58.05	59.8	57.05	58	15098	52.99	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20191023	27.05	28.4	27.05	28	97598	28	up	down	incorrect
MERCATOR.NSE	Mercator Limited	20191023	0.8	0.8	0.75	0.8	171036	0.8
METALFORGE.NSE	Metalyst Forgings Limited	20191023	4.9	5.3	4.75	5.25	11824	5.25	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20191023	1359.85	1368	1342	1356.55	17005	1345.0702	down	down	correct
MFSL.NSE	Max Financial Services Limited	20191023	432	435.05	416.1	423.6	1657648	423.6	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20191023	957.8	967.45	947.1	952.85	472012	910.64	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20191023	220.05	222.55	215.6	217.35	9324	144.9	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20191023	128.7	133	128.7	130.8	213376	127.27	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20191023	85.95	85.95	81.1	81.6	67291	80.87	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20191023	365.25	370	359	359.95	42712	359.13	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20191023	34.9	34.9	29.7	31.05	3023	31.05	down	down	correct
MINDTREE.NSE	Mindtree Limited	20191023	728	734.8	716.55	718.45	429301	697.78	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20191023	7.85	7.95	7.55	7.55	181381	7.55	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20191023	61	64.9	58.85	59.7	2749460	58.8271	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20191023	91.9	91.95	91.85	91.9	22500	83.55
MMFL.NSE	M M Forgings Limited	20191023	395.15	402.9	395.15	399.7	3502	388.11	up	down	incorrect
MMTC.NSE	MMTC Limited	20191023	17.5	17.7	16.7	17.4	717399	17.4	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20191023	39.9	39.9	39.9	39.9	40	39.9
MOHITIND.NSE	Mohit Industries Limited	20191023	4.85	4.85	4.5	4.8	648	4.8	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20191023	11.65	11.65	10.75	11.2	5975	11.2	down	down	correct
MOIL.NSE	MOIL Limited	20191023	140.05	147	140.05	143.7	482462	134.42	up	down	incorrect
MOLDTECH.NSE	Mold	20191023	53.65	53.7	50.55	51.3	11582	48.03	down	down	correct
MOLDTKPAC.NSE	Mold	20191023	308.05	313.7	300	302.2	22909	290.59	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20191023	558.8	558.8	547.05	548.14	6039	54.81	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20191023	239	241.45	233	235	11268	219.36	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20191023	12.8	13.4	12.2	13.2	1710	13.2	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20191023	16.5	16.7	16	16.15	353786	16.15	down	up	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20191023	102.4	108.5	101.85	107.6	10394095	105.07	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20191023	632	632	611.15	617.1	31818	605.84	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20191023	30.85	33.8	30.85	32.15	1314	16.075	up	up	correct
MPHASIS.NSE	Mphasis Limited	20191023	910.5	938	910.5	927.3	183316	882.49	up	up	correct
MPSLTD.NSE	MPS Limited	20191023	481.5	531.5	481.5	516.55	9080	472.6891	up	up	correct
MRF.NSE	MRF Limited	20191023	64288	64542.95	63866.45	64321.3	5771	64166.65	up	up	correct
MRO.NSE	TEK	20191023	22.95	22.95	22.95	22.95	42	22.95
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20191023	50.7	51.45	50.25	50.45	310645	50.45	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20191023	4.95	5.15	4.75	5.1	1540	5.1	up	down	incorrect
MSTCLTD.NSE	MSTC Limited	20191023	100.4	100.4	95.25	96.55	18231	92.72	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20191023	16.05	16.05	16.05	16.05	3300	16.05
MTNL.NSE	Mahanagar Telephone Nigam Limited	20191023	5.75	5.85	5.6	5.85	544544	5.85	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20191023	11.35	11.5	10.65	11.4	4048	11.4	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20191023	31.55	31.9	31	31.25	7134	31.03	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20191023	38.55	38.75	37.2	37.8	18647	37.8	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20191023	39	40.3	38.4	39	147067	39
MUNJALSHOW.NSE	Munjal Showa Limited	20191023	130.05	133.65	128.55	131.6	9869	123.88	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20191023	15.05	15.4	14.85	15.25	12932	15.25	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20191023	450.35	455.5	435.3	450.65	94990	450.65	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20191023	686.9	696.8	681.5	683.95	687845	655.87	down	down	correct
NACLIND.NSE	NACL Industries Limited	20191023	27.65	28	27.25	27.75	14068	27.28	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20191023	3	3	2.8	2.9	365911	2.9	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20191023	7	7	6.8	6.8	1229	6.8	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20191023	16.95	16.95	14.4	14.65	7186	14.65	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20191023	70.6	71	70.6	71	14	69.76	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20191023	24	26	23.9	24.8	7891	24.8	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20191023	34.15	34.15	32.8	32.8	606	32.12	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20191023	48.2	49.9	46	49.1	3322	48.78	up	up	correct
NAM.NSE	INDIA	20191023	312.3	343.7	306.3	339.85	6664487	339.85	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20191023	583.8	584	567.55	575.2	80341	565.11	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20191023	325.85	330.3	320	323.05	3698	321.2	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20191023	44	44.45	43.1	43.65	5173791	38.79	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20191023	1.9	1.9	1.9	1.9	4336	1.9
NAUKRI.NSE	Info Edge (India) Limited	20191023	2406	2412.75	2315	2349.35	588409	2340.45	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20191023	774	788	751.05	759.95	32426	749.28	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20191023	34.6	35.5	34.2	34.85	74178	34.85	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20191023	99.25	99.25	98.35	98.95	17107	94.72	down	down	correct
NBCC.NSE	NBCC (India) Limited	20191023	35.7	36.9	34.95	35.95	15281117	35.37	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20191023	1391	1439.95	1391	1432.55	121	1432.55	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20191023	74.1	76.3	73.4	75.15	65528	71.74	up	up	correct
NCC.NSE	NCC Limited	20191023	53.85	56.8	51.75	56.1	26440142	55.26	up	up	correct
NCLIND.NSE	NCL Industries Limited	20191023	90.4	95.9	89.6	89.9	89351	84.89	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20191023	530.15	575	530.1	531.35	54	529.33	up	up	correct
NDL.NSE	Nandan Denim Limited	20191023	30.7	33.15	30.7	32.2	11635	32.2	up	up	correct
NDTV.NSE	New Delhi Television Limited	20191023	30.4	31	30.05	30.2	7246	30.2	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20191023	5	5.2	4.85	5.15	17724	5.15	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20191023	13	13.9	12.75	12.85	155518	12.7871	down	down	correct
NELCAST.NSE	Nelcast Limited	20191023	37.1	39.9	37	38.95	81631	38.87	up	down	incorrect
NELCO.NSE	Nelco Limited	20191023	269.5	269.5	248.2	258.8	76777	255.98	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20191023	405.8	406.65	392.5	398.5	23608	396.58	down	up	incorrect
NESCO.NSE	Nesco Limited	20191023	565	574	558	560.4	10563	554.53	down	down	correct
NETF.NSE	Tata Mutual Fund	20191023	117.56	118.07	117.44	118.07	21	118.07	up	down	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20191023	20.05	20.05	20	20.03	2250	20.03	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20191023	21.15	22.5	20.55	22.1	502039	22.1	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20191023	480.5	518.6	477.9	495.05	19202	491.36	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20191023	251.9	251.9	199.7	200.25	576536	196.94	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20191023	9.55	9.6	9.25	9.25	987	9.25	down	down	correct
NFL.NSE	National Fertilizers Limited	20191023	26.65	27.35	26.4	27	542919	25.6098	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20191023	241.6	244	238.05	242	57603	241.2131	up	up	correct
NHPC.NSE	NHPC Limited	20191023	23.1	23.7	23.1	23.6	2430055	20.74	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20191023	136.9	142.8	133.05	134.55	457480	134.55	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20191023	7.55	7.9	7.55	7.75	2712	7.75	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20191023	1235	1235	1222.05	1229.95	308030	123	down	up	incorrect
NIFTYEES.NSE	Edelweiss Mutual Fund	20191023	15000	15000	15000	15000	2	15000
NIITLTD.NSE	NIIT Limited	20191023	85.1	87.75	84.7	86.1	591598	77.33	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20191023	4.95	5.3	4.6	4.9	517947	4.9	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20191023	1.1	1.1	1.05	1.1	47283	1.1
NILKAMAL.NSE	Nilkamal Limited	20191023	1235	1240	1225	1231.35	10190	1208.17	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20191023	455.05	464	445.2	449.95	485	217.7	down	down	correct
NITCO.NSE	NITCO Limited	20191023	23.4	24	23.1	23.2	69387	23.2	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20191023	0.35	0.4	0.35	0.4	48880	0.4	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20191023	49.3	60.05	49.2	53.55	178591	52.35	up	up	correct
NLCINDIA.NSE	NLC India Limited	20191023	57.45	58.2	56.85	57.6	158344	48.5	up	up	correct
NMDC.NSE	NMDC Limited	20191023	108.1	110.3	106.6	107.2	4667092	90.08	down	down	correct
NOCIL.NSE	NOCIL Limited	20191023	118.2	118.5	115.05	115.9	380483	110.98	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20191023	3.5	3.65	3.4	3.5	29848	3.5
NPBET.NSE	Tata Asset Management Limited	20191023	166.13	166.13	166.13	166.13	0	166.13
NRAIL.NSE	N R Agarwal Industries Limited	20191023	249.7	249.7	215.3	223.6	21508	222.88	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20191023	104.3	105.75	102.55	105	109130	103.75	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20191023	800.15	840	800.15	815.65	275	815.65	up	up	correct
NTPC.NSE	NTPC Limited	20191023	120.25	121.7	120.25	121.05	6580501	109.91	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20191023	320.8	320.8	308	311.35	14002	290.81	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20191023	310.05	314.4	305	311.95	349	306.73	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20191023	193.5	202	190.8	200.25	4204	195.23	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20191023	514.8	518.35	492.05	494.25	361459	494.25	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20191023	1019	1019	968.7	985.85	9831	954.02	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20191023	3103	3105	3045	3055.3	16535	2688.67	down	down	correct
OIL.NSE	Oil India Limited	20191023	164.5	168.15	162.6	165.75	653023	144.41	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20191023	6.75	7.1	6.6	6.75	4048	6.75
OLECTRA.NSE	Olectra Greentech Limited	20191023	180.1	184.5	177.1	181.8	34827	181.8	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20191023	44.3	44.4	41.7	42.15	6032	42.15	down	down	correct
OMAXE.NSE	Omaxe Limited	20191023	190	190	185.9	186.45	141109	186.45	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20191023	4.35	4.35	4	4.15	5447	4.15	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20191023	5.2	5.3	4.8	4.8	1249	4.8	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20191023	15.9	15.9	14.5	14.5	276	14.5	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20191023	144.25	144.95	141.25	141.9	7500868	123.06	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20191023	31.45	31.85	30.5	30.9	82262	29.55	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20191023	66.75	66.95	65.35	66.8	6530	64.36	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20191023	30	30.45	29.8	29.85	6251	29.85	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20191023	3.7	3.9	3.65	3.8	249040	3.8	up	down	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20191023	90.7	92.25	88	91.15	2281	87.2436	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20191023	18.75	19.15	18.5	18.95	67883	18.18	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20191023	17.2	17.2	16.45	16.75	9774	16.55	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20191023	13.4	13.4	13.25	13.25	730	13.25	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20191023	121	126.8	115.5	124	20825	123.81	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20191023	84	84	78	79.6	131635	77.53	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20191023	178	185.5	171.7	183.85	404894	181.68	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20191023	35.25	35.5	35	35.25	10985	34.8957
ORIENTLTD.NSE	Orient Press Limited	20191023	101.55	114.45	101.5	110.1	109	110.1	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20191023	28.45	29	27.45	28.05	320409	27.1	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20191023	929.9	949	910.25	918.45	10094	918.45	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20191023	0.45	0.45	0.45	0.45	121671	0.45
OSWALAGRO.NSE	Oswal Agro Mills Limited	20191023	5.8	5.8	5.15	5.5	8945	5.5	down	down	correct
PAEL.NSE	PAE Limited	20191023	3.1	3.1	2.95	3	2789	3	down	down	correct
PAGEIND.NSE	Page Industries Limited	20191023	22594.7	22877.9	22211.9	22522.9	39162	22083	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20191023	470.1	470.1	452.35	469.9	47359	468.25	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20191023	32	32.8	29	32.05	14193	32.05	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20191023	17.4	17.4	17.05	17.4	1550	17.4
PANACEABIO.NSE	Panacea Biotec Limited	20191023	143.1	143.4	137.5	138.25	15925	138.25	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20191023	73.05	74.8	69.9	70.1	23343	67.57	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20191023	6.95	8.2	6.65	8.2	133655	8.2	up	down	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20191023	158.5	160.45	156.5	156.8	248883	155.44	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20191023	2.55	2.6	2.5	2.5	117133	2.5	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20191023	11.05	11.05	11.05	11.05	59406	11.05
PATINTLOG.NSE	Patel Integrated Logistics Limited	20191023	22.35	22.35	21.1	22.05	19855	21.89	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20191023	5.3	5.3	5	5.15	1516	5.15	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20191023	35.9	36.8	35.5	35.95	6186281	35.95	up	down	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20191023	14.1	14.9	13.9	14.6	31509	14.29	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20191023	2.5	2.5	2.5	2.5	3051	2.5
PDSMFL.NSE	PDS Multinational Fashions Limited	20191023	319	325	317	324.7	10344	320.57	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20191023	8.75	8.75	8.75	8.75	500	8.75
PEL.NSE	Piramal Enterprises Limited	20191023	1699	1747.6	1680.4	1720.75	2179015	1703.42	up	up	correct
PENIND.NSE	Pennar Industries Limited	20191023	26.05	26.7	25.85	26.05	46071	26.05
PENINLAND.NSE	Peninsula Land Limited	20191023	3.65	3.9	3.65	3.75	98260	3.75	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20191023	620	633	601	602.6	109834	586.07	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20191023	276.8	277.45	268.15	269.2	2464570	238.06	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20191023	101.35	105.65	99.5	104.45	9303421	85.98	up	up	correct
PFIZER.NSE	Pfizer Limited	20191023	3241	3316.2	3241	3270.65	35295	3051.06	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20191023	57.95	58.2	56.2	56.95	21027	56.95	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20191023	13	13.15	12.85	12.9	244882	12.5595	down	down	correct
PGEL.NSE	PG Electroplast Limited	20191023	39.2	42.3	39	39.7	185572	39.7	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20191023	11750	12069.95	11750	11905.15	3545	11468.92	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20191023	4377	4425	4321.25	4350.05	12548	4144.02	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20191023	154	157.3	151	152.15	1423	152.15	down	up	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20191023	125.85	126.1	122.1	122.9	407793	115.1559	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20191023	739	745	720	724.8	60888	723.95	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20191023	1358.65	1362.4	1321	1325.25	803210	1314.59	down	down	correct
PIIND.NSE	PI Industries Limited	20191023	1331.45	1350	1316	1335.2	51387	1329.39	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20191023	1920	1920	1840	1849.95	11894	1290.06	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20191023	5.1	5.15	4.8	4.8	43666	4.8	down	up	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20191023	133	133.4	130	130.4	4575	130.4	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20191023	23.6	23.6	21.75	22.6	7018	22.5	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20191023	40	41	40	40.4	12525	40.32	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20191023	127	127	115.9	124.65	140	123.79	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20191023	175.5	178.95	173	176.75	950	170.78	up	up	correct
PNB.NSE	Punjab National Bank	20191023	60.75	61.95	59.85	61.3	16038768	61.3	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20191023	28.8	28.8	27.5	27.8	169034	21.55	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20191023	465	475	446.2	453.4	744215	453.4	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20191023	14.8	14.8	12.4	13.7	39922	13.7	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20191023	174.25	174.35	171	172.75	18331	171.83	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20191023	369.1	386.95	369.1	386.95	90	386.95	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20191023	161.05	167.3	161.05	163.45	401	162.3	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20191023	159.7	166	157.55	160.1	29373	159.19	up	up	correct
POLYCAB.NSE	Polycab India Limited	20191023	753.1	792	753.05	781.15	487738	771.72	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20191023	205	208.65	205	205.4	4292	203.58	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20191023	482.9	484.85	477	482.75	21334	377.9	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20191023	118.5	118.5	105	105.6	271	102.93	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20191023	53	55.3	51.35	52.35	43869	52.35	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20191023	205	207	202.3	206.25	3249895	135.15	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20191023	728	729.35	686.05	690.75	11276	689.0188	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20191023	166.5	172.05	164	167.2	38748	162.66	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20191023	72.5	73.9	69.5	70.75	19201	69.05	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20191023	0.45	0.45	0.35	0.35	3032	0.35	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20191023	6	6.7	6	6.55	39272	6.55	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20191023	112.15	117.4	111.8	113.75	3654726	108.69	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20191023	48	48.75	46	46.25	142018	46.25	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20191023	0.2	0.2	0.2	0.2	123250	0.2
PRAXIS.NSE	Praxis Home Retail Limited	20191023	64.65	71.45	64.65	68.6	2730	68.6	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20191023	31	31.9	30.1	30.75	54570	29.44	down	up	incorrect
PRECOT.NSE	Precot Limited	20191023	26.85	26.85	24.05	24.45	1160	24.45	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20191023	154.8	158	150.55	155.25	5891	29.55	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20191023	173.95	173.95	171.3	172	2916	172	down	down	correct
PREMIER.NSE	Premier Limited	20191023	2.8	2.8	2.7	2.7	1100	2.7	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20191023	19.8	20.3	18.5	19.4	2460	19.27	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20191023	19.85	20.9	19.65	20	5610	18.56	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20191023	292	326.95	292	307.95	1040212	304.16	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20191023	32.55	33.3	31.7	32.6	149644	32.6	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20191023	40.85	42	40.85	41.15	4375	39.51	up	down	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20191023	17.5	18.2	16.75	18.2	112731	18.2	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20191023	79	80	77.1	77.45	58021	77.45	down	down	correct
PSB.NSE	Punjab & Sind Bank	20191023	18.25	18.6	18	18.4	26770	18.4	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20191023	553	565.7	540.25	551.35	33772	539.74	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20191023	250	255.5	246.61	254.55	3498	254.55	up	up	correct
PTC.NSE	PTC India Limited	20191023	56.5	56.5	55.65	56.05	345413	45.59	down	down	correct
PTL.NSE	PTL Enterprises Limited	20191023	37.1	37.35	36	36.1	3463	15.21	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20191023	535.05	542	523	528.45	811	526.44	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20191023	0.95	0.95	0.85	0.9	308586	0.9	down	down	correct
PURVA.NSE	Puravankara Limited	20191023	63.3	64.4	62.55	63.2	45332	63.2	down	down	correct
PVR.NSE	PVR Limited	20191023	1785	1785	1748.2	1772	386883	1767.8124	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20191023	1675.3	1685	1675	1682.85	1009	33.66	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20191023	1190	1190	1190	1190	10	1190
QUESS.NSE	Quess Corp Limited	20191023	470.7	475	464	466.2	42090	459.17	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20191023	122.05	126.4	121.55	124.95	99566	118.91	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20191023	1.1	1.1	1	1.1	15650	1.1
RADICO.NSE	Radico Khaitan Limited	20191023	307	315.1	302	314.55	412996	312.16	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20191023	33.2	33.2	30.6	31.05	16899	31.05	down	down	correct
RAIN.NSE	Rain Industries Limited	20191023	95.4	95.85	92.2	92.85	550910	90.62	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20191023	674.7	678.75	668.45	670.85	193363	668.55	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20191023	0.05	0.05	0.05	0.05	75796	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20191023	16.75	17	16.1	16.8	6134	16.8	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20191023	42.1	44.9	41	44.1	1888	44.1	up	up	correct
RALLIS.NSE	Rallis India Limited	20191023	162.55	164.85	159.05	163.25	184612	160.25	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20191023	16.75	17.05	16.4	16.85	8983	16.85	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20191023	50.15	51.4	50.1	50.4	1687	50.4	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20191023	751	766.4	748.35	751.8	222370	746.7457	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20191023	184	184	175.8	181.4	25321	180.144	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20191023	145.05	162.35	145.05	155.9	31105	155.9	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20191023	50.5	51.5	48	50.55	31509	50.55	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20191023	2.2	2.35	2.2	2.3	296221	2.3	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20191023	230	234	214	221.75	2295	221.75	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20191023	889.15	895	850.1	858.7	1652	845.7034	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20191023	920.85	925	916.45	919.75	5249	905.06	down	down	correct
RAYMOND.NSE	Raymond Limited	20191023	616.85	623.45	593	598.25	288039	598.25	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20191023	532	537.6	514.2	520	20336	492.93	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20191023	258.3	270.75	230.55	259.15	55032341	256.888	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20191023	51.8	53.25	51.3	52.35	1279253	46.52	up	up	correct
RCOM.NSE	Reliance Communications Limited	20191023	0.75	0.75	0.7	0.7	22453157	0.7	down	up	incorrect
RECLTD.NSE	REC Limited	20191023	133.8	138.2	130.9	137.2	6202064	112.32	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20191023	120.5	124.95	116.95	119.95	261115	55.58	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20191023	40.05	44.25	40.05	40.05	282514	39.5
RELAXO.NSE	Relaxo Footwears Limited	20191023	524	537	519.85	527	116170	524.94	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20191023	14.4	14.8	13.5	14.8	8028947	14.8	up	down	incorrect
RELIANCE.NSE	Reliance Industries Limited	20191023	1416.3	1425.95	1383.15	1392.4	8432964	1382.74	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20191023	47.25	47.55	46.5	47.55	149786	47.55	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20191023	25	26.25	23.25	26.25	4437455	26.25	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20191023	89.95	89.95	85.2	85.4	5548	82.7	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20191023	7.05	7.35	7.05	7.25	584522	7.25	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20191023	289.2	289.35	281.85	284.65	43712	277.83	down	up	incorrect
REPRO.NSE	Repro India Limited	20191023	584.95	594.2	570.55	571.3	3887	571.3	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20191023	92.25	95.7	90.45	92.1	120509	91.96	down	up	incorrect
REVATHI.NSE	Revathi Equipment Limited	20191023	342.05	353	341.5	352	110	352	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20191023	243.5	250	243	243.75	749	240.1198	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20191023	3.7	3.7	3.6	3.7	573609	3.7
RICOAUTO.NSE	Rico Auto Industries Limited	20191023	43.4	45.1	41.95	43.5	468745	42.88	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20191023	261.6	274.3	259.1	267	614603	263.72	up	up	correct
RITES.NSE	RITES Limited	20191023	278.95	292.7	278.55	289.45	1071905	255.19	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20191023	5.95	5.95	5.65	5.65	1184	5.65	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20191023	271.5	308.9	268	289.45	397715	289.17	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20191023	4.55	4.65	4.45	4.55	22174	4.55
RML.NSE	Rane (Madras) Limited	20191023	274	288	266.45	270.35	6612	270.35	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20191023	2.65	2.7	2.6	2.7	1329135	2.7	up	up	correct
ROHITFERRO.NSE	Rohit Ferro	20191023	0.5	0.55	0.5	0.5	6597	0.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20191023	76.15	78.9	76.15	77.6	16971	77.6	up	up	correct
ROLLT.NSE	Rollatainers Limited	20191023	2.1	2.1	2.05	2.05	2352	2.05	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20191023	4.75	4.75	4.4	4.65	132380	4.65	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20191023	54.55	56.1	53.05	54.45	3344	54.27	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20191023	199.05	203.95	198	200.8	7032	192.86	up	up	correct
RPOWER.NSE	Reliance Power Limited	20191023	3.05	3.3	2.8	3.3	69484686	3.3	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20191023	82.75	82.75	82.75	82.75	10471	82.75
RSSOFTWARE.NSE	R S Software (India) Limited	20191023	17.7	21.1	17.7	21.1	226154	21.1	up	up	correct
RSWM.NSE	RSWM Limited	20191023	105	106.85	104.25	105.7	6289	105.7	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20191023	41	42.85	40.8	42.25	8540	40.2	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20191023	1.25	1.35	1.25	1.35	460515	1.35	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20191023	172.6	176.8	165.2	176.8	1176	174.71	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20191023	3.65	3.7	3.55	3.6	1083852	3.6	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20191023	1.95	1.95	1.85	1.9	6427	1.9	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20191023	83.05	84.9	82.05	82.75	37411	81.71	down	down	correct
RUPA.NSE	Rupa & Company Limited	20191023	176.85	182	174.55	176.65	26266	173	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20191023	24.15	24.35	23.75	23.9	4700201	21.65	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20191023	1.9	2.05	1.9	1.9	3294	1.9
SADBHAV.NSE	Sadbhav Engineering Limited	20191023	141.35	141.35	135.15	136.55	61347	136.55	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20191023	43.5	49	42.3	46.7	31042	46.7	up	down	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20191023	571.1	590	571.1	583.7	892	583.7	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20191023	52.7	53	52	52	12003	34.6667	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20191023	535	549.7	535	537.5	3039	106.09	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20191023	35.5	35.95	34.75	35.15	20708720	32.96	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20191023	52.35	52.35	51	51.4	13152	51.4	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20191023	8	8.3	7.9	8	36465	8
SAKSOFT.NSE	Saksoft Limited	20191023	241.05	241.4	218	227.45	29252	217.89	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20191023	7.15	7.25	7	7.05	152267	6.89	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20191023	101	101	96.05	98.8	14432	48.38	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20191023	74.8	74.8	63.95	65.45	1874	65.12	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20191023	2.15	2.35	2.15	2.3	24233	2.3	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20191023	117.05	120.4	116.9	118.9	4523	117.61	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20191023	2.75	2.75	2.45	2.7	14488	2.7	down	down	correct
SANCO.NSE	Sanco Industries Limited	20191023	16.25	17	14.25	16.95	220121	16.95	up	down	incorrect
SANDESH.NSE	The Sandesh Limited	20191023	605	615.05	591	600.7	355	591.4343	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20191023	235.9	248.95	234	237.4	7017	233.61	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20191023	36.25	37.85	36.25	37.5	6138	36.51	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20191023	48.7	48.7	47.65	47.75	45343	47.75	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20191023	77	78	74.55	75	22641	75	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20191023	122	124.9	119.9	123.8	51134	123.8	up	up	correct
SANOFI.NSE	Sanofi India Limited	20191023	6100	6190	6080	6120.7	3917	5586.17	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20191023	1.65	1.65	1.65	1.65	65490	1.65
SARDAEN.NSE	Sarda Energy & Minerals Limited	20191023	157.25	167.95	157	159.6	38321	154.83	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20191023	343.15	363.95	339.05	354.1	43929	348.83	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20191023	22	22	21.2	21.4	16984	21.4	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20191023	585	589.55	565.05	586.6	8090	523.74	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20191023	94.8	94.8	89.25	91	3204	91	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20191023	3.9	3.95	3.65	3.65	86697	3.65	down	up	incorrect
SATIA.NSE	Satia Industries Limited	20191023	76.5	80	74	74.05	50587	73.86	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20191023	257.3	260.05	247.05	248.75	72235	248.75	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20191023	99.5	100.25	99	100.13	1158	100.13	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20191023	994	1012.3	970.15	985.95	1357514	983.13	down	down	correct
SBIN.NSE	State Bank of India	20191023	270.75	277.8	268.65	275.45	31789622	272.93	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20191023	0.35	0.4	0.35	0.4	11222	0.4	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20191023	4067	4070	3994.65	4025.5	18823	3957.07	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20191023	61	62.4	60.25	61.25	1817	61.25	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20191023	72.3	72.9	70.95	71.75	30937	71.75	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20191023	52.75	53.25	51	52.1	3100512	51.29	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20191023	110.1	114.4	110.05	113.8	4778	56.9	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20191023	378	386.9	378	382.95	1783	381.1815	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20191023	133.45	135.35	133.05	135	8429	125.3501	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20191023	2.65	2.85	2.4	2.5	7251	2.5	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20191023	75	75.35	73.8	74	66079	73.84	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20191023	181.45	183.45	179.5	181.75	7724	179.02	up	up	correct
SETCO.NSE	Setco Automotive Limited	20191023	15.3	15.3	14.75	14.95	59751	14.95	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20191023	180.05	180.05	180.05	180.05	100	180.05
SETFGOLD.NSE	SBI Mutual Fund	20191023	3474	3474	3442	3443.4	1605	3443.4	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20191023	119.44	120.17	119	119.74	72574	119.74	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20191023	300	300	294.83	298.73	83689	298.73	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20191023	287.09	290	287	289.52	6273	289.52	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20191023	1.45	1.5	1.4	1.4	36002	1.4	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20191023	297	305.9	240.1	243.25	75282	243.25	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20191023	1247.15	1252	1232.1	1240.75	1823	1240.75	down	down	correct
SGL.NSE	STL Global Limited	20191023	6.85	7.4	6.85	7.3	2605	7.3	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20191023	7.95	8.4	7.75	7.85	8427	7.85	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20191023	276	282	268.2	269.8	40114	266.78	down	down	correct
SHALBY.NSE	Shalby Limited	20191023	88	88.15	84	85.35	20487	84.38	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20191023	95	95	92	92.45	25087	92.45	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20191023	304	315.75	302.1	315.75	68324	313.7468	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20191023	97.65	97.65	92.55	94.45	9864	90.9158	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20191023	282.5	289.45	270	271.95	20206	262.76	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20191023	1049.85	1109	992	1087.65	7802	216.69	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20191023	254.1	254.48	252.05	252.05	114	252.05	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20191023	178	187	177.95	183.95	21388	183.95	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20191023	263	274	263	273.1	6898	271.78	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20191023	22.5	22.5	21.6	21.7	35933	21.7	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20191023	33.5	33.5	31.5	31.95	1198	31.59	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20191023	121.55	132.5	121.55	126.85	4914	126.09	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20191023	125.05	145.8	124.35	139.45	339646	135.93	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20191023	404	404	392.9	394.5	7015	394.5	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20191023	16.55	17.05	16.55	16.65	37340	15.37	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20191023	19629.8	19987.85	19461	19764.95	25321	19631.68	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20191023	92	94.8	90.2	91.5	18179	90.73	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20191023	2.75	2.9	2.75	2.85	97567	2.85	up	up	correct
SHRENIK.NSE	Shrenik Limited	20191023	57.75	57.75	53.05	56.95	968160	9.4519	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20191023	120.1	120.95	119.15	119.55	14945	113.54	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20191023	80	80.9	77	79.3	3203	78.88	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20191023	725	725	666.6	698.15	290	685.3252	down	up	incorrect
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20191023	1328.9	1342.25	1322.4	1325	3516	1280.07	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20191023	10.4	10.6	9.9	9.9	205193	9.9	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20191023	2.55	2.55	2.45	2.5	8449	2.5	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20191023	6.1	6.1	6.1	6.1	1000	6.1
SICAL.NSE	Sical Logistics Limited	20191023	17.9	18.5	17.1	17.1	86200	17.1	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20191023	1675	1717.45	1659.3	1673.2	780998	1658.2066	down	down	correct
SIGIND.NSE	Signet Industries Limited	20191023	21.15	21.9	21	21.25	11169	20.47	up	up	correct
SIL.NSE	Standard Industries Limited	20191023	10.85	10.85	10.35	10.6	1532	10.6	down	down	correct
SILINV.NSE	SIL Investments Limited	20191023	155	155	144.05	145.75	3526	141.89	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20191023	6.6	6.6	6	6.2	25484	6.2	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20191023	57	63.6	55	57.95	454063	57.95	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20191023	1.15	1.15	1.15	1.15	405477	1.15
SIRCA.NSE	Sirca Paints India Limited	20191023	184	190	181.1	184.4	3792	182.57	up	down	incorrect
SIS.NSE	SIS Limited	20191023	930	940	908	930.6	7333	463.6031	up	up	correct
SITINET.NSE	SITI Networks Limited	20191023	1.6	1.65	1.6	1.6	92629	1.6
SIYSIL.NSE	Siyaram Silk Mills Limited	20191023	248	248.8	236.1	245.75	10844	234.22	down	up	incorrect
SJVN.NSE	SJVN Limited	20191023	24.7	25	24.6	24.95	618246	21.02	up	up	correct
SKFINDIA.NSE	SKF India Limited	20191023	2104.9	2159	2104.9	2140.25	2443	1971.21	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20191023	3.85	4.2	3.8	3.8	7870	3.8	down	down	correct
SKIPPER.NSE	Skipper Limited	20191023	57.7	57.7	52.15	54	109408	53.84	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20191023	40.6	40.7	39.2	39.7	12118	38.8	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20191023	84.45	89.85	84.35	89.4	3205	89.4	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20191023	561.25	575.9	560	563.5	4027	563.5	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20191023	272.05	281.7	256.6	262.15	8651	261.61	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20191023	41	42.95	41	41.4	19609	40.93	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20191023	36.6	37.35	35.7	37	279310	37	up	up	correct
SOBHA.NSE	Sobha Limited	20191023	443.7	444.65	432.1	436.6	71715	421	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20191023	419.85	420.9	390.1	397.35	34080	393.93	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20191023	1080.05	1094.8	1075	1078.05	3193	1068.3	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20191023	189.35	194	187.35	192.8	46744	188.5837	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20191023	2.65	2.7	2.6	2.65	3559	2.65
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20191023	10	12.8	10	11.55	2324	11.55	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20191023	318.35	320.8	310	312.15	89801	283.67	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20191023	79	84.4	78.85	79.45	66873	79.45	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20191023	850	865	836.55	852	133	820.73	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20191023	10.45	10.45	10.25	10.35	4010582	10.35	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20191023	17.6	17.6	15.05	17.55	4588	17.13	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20191023	201.6	206	193.15	203.55	29690	202.05	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20191023	1070	1111	1067.05	1078.45	73089	1078.45	up	down	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20191023	133	134	127.7	129.3	487780	129.3	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20191023	1.1	1.2	1.1	1.15	7326	1.15	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20191023	68.95	69.45	67.05	67.65	18651	67.65	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20191023	66.15	74.8	66.15	71.4	1222123	71.4	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20191023	0.35	0.4	0.35	0.35	6052	0.35
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20191023	19.55	19.95	19.1	19.7	35279	19.7	up	down	incorrect
SPICEJET.NSE	SpiceJet Limited	20191023	116	119	115.25	115.65	1042703	115.65	down	down	correct
SPLIL.NSE	SPL Industries Limited	20191023	31.65	31.65	30.7	31.05	7976	31.05	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20191023	7.45	7.45	7.45	7.45	54320	7.45
SPTL.NSE	Sintex Plastics Technology Limited	20191023	2	2	2	2	393516	2
SPYL.NSE	Shekhawati Poly	20191023	0.25	0.25	0.2	0.25	6823	0.25
SREEL.NSE	Sreeleathers Limited	20191023	177.6	183.75	175.45	176.6	14658	176.6	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20191023	8.3	8.3	7.9	8	492118	8	down	down	correct
SRF.NSE	SRF Limited	20191023	2716.55	2893	2703	2825.35	584155	560.63	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20191023	103.8	106.95	103.8	104.6	992	102.43	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20191023	170	177.95	170	177.1	44330	166.9	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20191023	1120	1126	1065.8	1077.55	967006	1051.37	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20191023	768.05	780.4	768.05	772.3	5942	385.71	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20191023	0.65	0.7	0.6	0.7	52420	0.7	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20191023	352.5	354.2	336.2	343.5	1051498	340.77	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20191023	94.85	95	93.75	94.1	97589	93.0301	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20191023	110.75	112.8	107.55	109.8	80831	105.25	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20191023	55.75	55.75	51.7	54	181972	54	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20191023	28.8	29.75	27.4	29.25	4641	26.08	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20191023	10.3	10.9	10.1	10.65	16697	10.65	up	up	correct
STEL.NSE	STEL Holdings Limited	20191023	67.9	67.9	64.5	65.85	11399	65.85	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20191023	164.7	164.7	153.9	156.75	2688	155.96	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20191023	157.35	159.5	145	147.35	2537212	143.24	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20191023	5.45	5.45	5.45	5.45	161	5.45
SUBROS.NSE	Subros Limited	20191023	231	233	220.25	231.2	48881	229.95	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20191023	380.95	385.05	375.15	377.1	45792	373.62	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20191023	1.85	1.95	1.75	1.8	30084	1.8	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20191023	22.95	23.5	22	22.05	26455	22.05	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20191023	456.5	464	447	459.95	3966	459.95	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20191023	2060.75	2067.95	2002	2013.45	1534	1958.4252	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20191023	1.45	1.55	1.4	1.4	165992	1.4	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20191023	1645	1650	1631.35	1648.45	5754	1616.52	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20191023	70.05	74.7	69.95	73.5	52718	71.3	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20191023	257.75	259.8	237.05	245.95	1641	245.95	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20191023	462.6	467	457.2	462.6	26346	454.72
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20191023	25.05	25.3	24.4	24.95	123443	24.95	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20191023	405.6	411.35	403	405.2	3374975	397.01	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20191023	397	411.7	391.45	407.4	263978	403.9	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20191023	519.55	525.15	512.5	517.6	954999	475.49	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20191023	88.9	92.45	87	87.55	42041	86.3	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20191023	3.95	4.1	3.9	3.95	10844	3.95
SUPPETRO.NSE	Supreme Petrochem Limited	20191023	181.3	187	172	175.15	26412	165.44	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20191023	188	189.3	180	182.3	742	179.37	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20191023	1229.4	1229.4	1195.05	1200.05	38128	1169.76	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20191023	5.3	5.85	5.3	5.65	3853	5.65	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20191023	3.5	3.65	3.3	3.4	4276	3.4	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20191023	18	19.95	16.2	17.6	22817	17.6	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20191023	175.9	183	175	176.8	122037	173.16	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20191023	27.05	28.7	26.8	27.9	5214	27.44	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20191023	18.2	18.3	18.2	18.3	40000	18.04	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20191023	284.5	293.9	284.5	288.4	224139	288.4	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20191023	2.7	2.85	2.6	2.7	10456052	2.7
SWANENERGY.NSE	Swan Energy Limited	20191023	108.9	108.9	103.25	105	89511	104.83	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20191023	1112	1149	1105	1112.2	3949	1089.92	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20191023	117	124.25	116.1	121.35	2820	118.03	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20191023	587.75	600	587.7	594.55	52152	575.2464	up	up	correct
SYMPHONY.NSE	Symphony Limited	20191023	1235.05	1249.8	1219.95	1225.9	5276	1199.01	down	down	correct
SYNGENE.NSE	Syngene International Limited	20191023	333.95	344.35	330	330.95	221850	330.95	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20191023	45	47	45	46	203	46	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20191023	162.45	165.25	158.3	160.45	14399	160.45	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20191023	111.85	114.5	110.2	112.25	108631	112.25	up	down	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20191023	104.8	106.9	103.05	104.25	5835	103.05	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20191023	49.8	50.75	48.7	50.75	229700	50.51	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20191023	1.3	1.3	1.2	1.2	2076	1.2	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20191023	5.1	5.1	5	5	160	5	down	down	correct
TARMAT.NSE	Tarmat Limited	20191023	24.05	24.25	23.1	24.25	2468	24.25	up	down	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20191023	9965	10095	9950.1	10038.7	98	10035.93	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20191023	619.8	620.65	607.2	610.3	469300	256.19	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20191023	76.5	79.2	75.75	76.9	276252	74.93	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20191023	368	368	352.5	359.25	215514	353.83	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20191023	284	284.6	277	278.85	1218611	275.22	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20191023	700	725.55	700	716.1	1824687	698.9	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20191023	816.95	816.95	790	807.95	23553	773.15	down	up	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20191023	575.95	580	564.2	571.5	30729	567.19	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20191023	130.45	133.8	127.25	132.65	50293574	132.65	up	down	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20191023	58	60.15	56.6	59.6	7201229	59.6	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20191023	59.55	62.25	59.25	61.1	9254939	58.46	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20191023	352	358.75	349.25	356.2	9318450	339.63	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20191023	22.2	22.6	21.9	22.3	420548	22.3	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20191023	417.95	417.95	405	407.65	9605	405.8	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20191023	51.5	51.9	50.2	50.45	329992	46.47	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20191023	287	287	279.1	281.05	29277	276.34	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20191023	379.3	379.3	340.5	357.4	581	357.4	down	down	correct
TCIEXP.NSE	TCI Express Limited	20191023	711	723.8	711	720.3	6186	712.89	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20191023	9.75	9.75	9.15	9.25	8496	9.25	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20191023	710.9	781.05	710.05	736.3	20808	736.3	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20191023	240	248.5	225	236.75	6386	230.47	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20191023	2060	2083.85	2052.5	2070.1	2348134	2009.21	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20191023	146.1	146.1	143.25	144.9	5615	141.56	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20191023	3048.4	3051	2984.1	3016.25	9266	3016.25	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20191023	717.65	734.4	716.35	726.6	2143330	681.88	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20191023	263.05	270	260.8	264.9	11195	254.66	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20191023	78	81.55	76.85	77.7	56630	77.7	down	down	correct
TERASOFT.NSE	Tera Software Limited	20191023	23.95	24.15	23.2	24.05	5786	24.05	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20191023	44	47.2	42.35	45.55	53508	45.16	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20191023	16.2	16.65	15.95	16.35	28806	16.35	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20191023	45.1	48	43.2	44	1052177	43.7	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20191023	79.75	81	77.95	78.35	25456	77.44	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20191023	3.8	3.95	3.65	3.95	6014	3.95	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20191023	3.95	4	3.8	3.9	4782	3.9	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20191023	340.2	373.7	340.2	358.3	41030	347	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20191023	138	138	126.1	128.95	2957	128.95	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20191023	293.05	312	287.5	302.6	17802	299.69	up	up	correct
THERMAX.NSE	Thermax Limited	20191023	1142.95	1142.95	1130.1	1135.3	9676	1118.27	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20191023	43.28	43.75	41.83	42.07	930156	42.07	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20191023	4.75	4.75	4.75	4.75	200	4.75
THYROCARE.NSE	Thyrocare Technologies Limited	20191023	526	526	512.6	515.5	24769	500.14	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20191023	14	14.1	13.75	13.95	13694	13.95	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20191023	4681	4778.95	4605.1	4630.5	766	2219.16	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20191023	365.05	374.95	360	365.95	2038	365.95	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20191023	374	374.7	364	366.05	13302	362.32	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20191023	8.9	9.25	8.9	9.2	2320	9.2	up	up	correct
TIL.NSE	TIL Limited	20191023	201.05	208.95	200.1	202.3	986	202.3	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20191023	33	35.45	31.1	31.75	110	31.75	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20191023	60.5	62.6	59.7	60.8	241687	58.77	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20191023	788.9	799.8	787	791.55	14105	752.34	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20191023	117.45	118.6	114.1	114.7	291866	112.96	down	up	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20191023	70.5	71.25	68	68.9	2496	68.42	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20191023	70.5	76.25	68.2	75.45	1701685	74.41	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20191023	5.32	5.32	5.32	5.32	28000	3.04
TITAN.NSE	Titan Company Limited	20191023	1331.95	1366.35	1327.05	1348.65	3148288	1340.35	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20191023	12.3	12.55	12.1	12.5	9176	12.5	up	down	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20191023	38.7	38.7	37.25	37.55	61992	35.36	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20191023	190.05	191.5	185.6	186.95	73136	173.85	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20191023	53	54.7	53	53.3	1011	53.3	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20191023	1680.45	1691.45	1649.05	1680.25	241823	1646.15	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20191023	278	283.5	277.35	279.85	601896	262.06	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20191023	45.25	45.25	45.25	45.25	7500	45.07
TPLPLASTEH.NSE	TPL Plastech Limited	20191023	126.95	127	120.1	123	400	59.04	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20191023	5.4	5.55	5.25	5.3	10946	5.3	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20191023	12.5	12.5	11.5	12.4	3722	12.4	down	down	correct
TRENT.NSE	Trent Limited	20191023	522	539	517.25	526.2	172278	524.96	up	up	correct
TRF.NSE	TRF Limited	20191023	101.55	104.5	99.05	100.8	45028	100.8	down	down	correct
TRIDENT.NSE	Trident Limited	20191023	58.2	59.8	57.8	59.3	287970	5.5	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20191023	44.1	44.9	43.1	43.55	30565	43.3296	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20191023	7.8	8.2	7.65	7.7	74495	7.67	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20191023	99	99.5	96	97.2	16036	95.65	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20191023	63	64.05	62.6	62.8	314909	60.92	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20191023	445	483.3	441.4	454.5	1095	447.8	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20191023	6181.55	6250	6030.35	6071.2	3496	600.9	down	down	correct
TTL.NSE	T.T. Limited	20191023	42	44.45	41	42.4	10671	41.92	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20191023	2.7	2.8	2.7	2.75	399767	2.75	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20191023	22	23.7	20.75	23.5	12027402	23.5	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20191023	121.15	124	118.5	120.1	9886	117.3454	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20191023	454	469	446.35	462.95	2572546	456.515	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20191023	1801.05	1830	1786.15	1799.6	2460	1741.58	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20191023	310	325.05	310	315.8	211363	292.12	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20191023	1.45	1.45	1.45	1.45	2600	1.45
TWL.NSE	Titagarh Wagons Limited	20191023	39.75	40.65	38.25	39.45	805072	39.45	down	down	correct
UBL.NSE	United Breweries Limited	20191023	1311.9	1344.95	1311.9	1333	346663	1329.12	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20191023	122.6	123.3	121.5	122	9624	120.32	down	up	incorrect
UCOBANK.NSE	UCO Bank	20191023	11.85	12.05	11.75	11.85	267321	11.85
UFLEX.NSE	Uflex Limited	20191023	200.85	200.9	195.3	197	36065	194.8	down	down	correct
UFO.NSE	UFO Moviez India Limited	20191023	143.3	143.3	140.65	141.1	11748	120.3805	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20191023	13.35	13.35	12.8	12.9	188536	12.72	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20191023	3.3	3.45	3.2	3.2	182236	3.2	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20191023	315.25	316.5	299	300.65	3293285	299.6841	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20191023	4275.85	4299	4212	4251.3	432380	4217.34	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20191023	39.9	40.65	37.25	37.9	9668	37.22	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20191023	0.8	0.8	0.8	0.8	401	0.8
UNICHEMLAB.NSE	Unichem Laboratories Limited	20191023	190	192.5	187.1	191.35	56029	186.04	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20191023	69.45	69.5	66.6	67.1	763	65.42	down	down	correct
UNIONBANK.NSE	Union Bank of India	20191023	52.8	54.1	51.75	53.7	10388752	53.7	up	down	incorrect
UNITECH.NSE	Unitech Limited	20191023	0.5	0.55	0.45	0.45	9295246	0.45	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20191023	265	266.5	254	255.35	50	250.86	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20191023	162.7	163	157.25	158.25	18879	154.87	down	down	correct
UPL.NSE	UPL Limited	20191023	598.3	600.9	591.1	597	1544878	582.77	down	down	correct
URJA.NSE	Urja Global Limited	20191023	1.65	1.7	1.6	1.65	792354	1.65
USHAMART.NSE	Usha Martin Limited	20191023	28.85	29.3	28.4	28.7	380252	28.7	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20191023	287	288	281	281	127	281	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20191023	1228.7	1236	1228.7	1236	138	1236	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20191023	415	415	411	415	91	415
UTISXN50.NSE	UTI Mutual Fund	20191023	321	331	315	315	10	315	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20191023	6.1	6.1	5.85	5.9	24379	5.9	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20191023	95.5	98.75	95.05	95.4	123839	95.4	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20191023	146	149	135.5	136.4	280033	136.4	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20191023	740	758	735	739.45	8721	739.45	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20191023	803	825	800	802.2	2047	151.74	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20191023	34.25	34.9	33.5	34.3	10747775	33.88	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20191023	35.55	37	35.55	36.65	4291	23.99	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20191023	2.15	2.15	2.05	2.05	326	2.05	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20191023	479.9	487.85	463.85	478.3	12349	474.6856	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20191023	14	14.65	14	14.15	94445	14.15	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20191023	5.7	5.7	5	5.2	8933	5.2	down	down	correct
VBL.NSE	Varun Beverages Limited	20191023	636.95	637.9	622	624.7	78659	413.74	down	down	correct
VEDL.NSE	Vedanta Limited	20191023	149	150	145.5	146.25	9045790	116.19	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20191023	1860.1	1889	1800	1809.9	280384	1799.99	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20191023	29.85	29.85	27.85	27.85	45196	27.85	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20191023	171.9	173	171.9	173	3600	86.448	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20191023	1000.05	1014	988	997.95	4610	973.82	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20191023	50.05	50.05	47.05	47.8	30313	47.33	down	up	incorrect
VGUARD.NSE	V	20191023	240.45	244	240.45	241.9	186073	239.69	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20191023	1475.25	1475.25	1440	1475.1	61	1472.81	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20191023	1.25	1.25	1.15	1.25	27392	1.25
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20191023	62.6	63.4	61.25	62.3	6005	61.16	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20191023	0.4	0.45	0.4	0.45	14772	0.45	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20191023	3.1	3.15	2.9	2.95	571234	2.95	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20191023	3.6	3.6	3.6	3.6	59183	3.5673
VIKASWSP.NSE	Vikas WSP Limited	20191023	10.75	10.75	10	10.15	133600	10.15	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20191023	108	108.5	102.1	106.2	12672	105.36	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20191023	2148	2148	2112.2	2138.2	7498	1058.92	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20191023	888.3	908.4	870.1	885.2	5835	865.65	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20191023	63.25	63.3	61.4	61.95	11894	59.2	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20191023	7.9	7.95	7.3	7.95	315212	7.95	up	up	correct
VIPIND.NSE	VIP Industries Limited	20191023	475	488.45	466.05	483.5	535266	480.0309	up	up	correct
VIPULLTD.NSE	Vipul Limited	20191023	30.05	30.25	27.65	28.05	108136	28.05	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20191023	296.6	300	290.05	296.4	18708	266.63	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20191023	5.3	5.8	4.7	5.8	310575	5.8	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20191023	0.1	0.1	0.05	0.05	4195319	0.05	down	up	incorrect
VISHAL.NSE	Vishal Fabrics Limited	20191023	338	338.05	336	337.95	23596	222.39	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20191023	135	135	125	127.85	9852	127.01	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20191023	60.3	61	60.3	60.95	116537	2.44	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20191023	0.15	0.15	0.1	0.15	35645	0.15
VIVIMEDLAB.NSE	Vivimed Labs Limited	20191023	14.15	14.15	13.4	13.55	69207	13.55	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20191023	56.95	57.2	53.1	54.15	17163	51.12	down	down	correct
VMART.NSE	V	20191023	2010.6	2034.65	1955	1970.35	18143	1970.35	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20191023	1155.05	1179.8	1135.55	1151.1	4895	1099.42	down	down	correct
VOLTAS.NSE	Voltas Limited	20191023	693.15	709.4	688.35	707.7	1289839	699.54	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20191023	264	269.8	262.55	265.4	31146	254.79	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20191023	66	66.05	62.5	63.3	13854	62.92	down	down	correct
VSTIND.NSE	VST Industries Limited	20191023	3928.1	3999.9	3875	3888.3	3446	3652.25	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20191023	1245.35	1262.2	1232	1236.1	1579	1200.46	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20191023	920.05	920.75	909	916.6	5870	892.75	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20191023	195	203.9	193.5	195.75	235783	195.75	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20191023	6197.95	6199	6101	6108.25	4089	6079.74	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20191023	62.45	65.5	61.4	62.6	593846	62.6	up	down	incorrect
WANBURY.NSE	Wanbury Limited	20191023	11.4	11.95	11.25	11.3	1660	11.3	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20191023	111.95	112.1	106.55	107.6	68178	106.68	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20191023	21.7	21.7	19.75	20	70236	20	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20191023	20.6	24	20.6	23.4	3186	13.24	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20191023	140	148	137.5	143.7	1469092	131.49	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20191023	91.9	97.4	90.85	94.7	331209	90.48	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20191023	151.1	181.85	151.05	163.45	836	163.45	up	down	incorrect
WELSPUNIND.NSE	Welspun India Limited	20191023	56.75	56.75	52.8	53.1	2266410	51.14	down	down	correct
WENDT.NSE	Wendt (India) Limited	20191023	3000	3000	2930	2936.3	254	2887.09	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20191023	365	365	337.1	340.95	158021	340.95	down	down	correct
WHEELS.NSE	Wheels India Limited	20191023	648	648	633.3	636.45	2552	628.43	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20191023	2195	2203	2136.1	2153.75	121003	2148.79	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20191023	14.95	15.05	14.45	15.05	3514	15.05	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20191023	17.85	17.9	16.95	17.6	11900	17	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20191023	57	57	55.1	56	639	55.29	down	down	correct
WIPRO.NSE	Wipro Limited	20191023	252.8	255.55	250.05	254.35	2674254	252.759	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20191023	277	277.35	268	269.8	384565	269.8	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20191023	280	284.5	270.1	275.9	6417	273.4439	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20191023	49.5	50.9	49.5	50.9	12000	46.58	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20191023	1	1	0.9	0.9	6951	0.9	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20191023	238.1	242.35	236.6	240.2	87110	232.18	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20191023	52.05	54.75	52.05	53.75	26890	53.75	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20191023	67.95	67.95	63.5	64.25	1641	64.25	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20191023	23.15	24.25	22.8	23.2	1236	23.2	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20191023	63.9	66	63.9	63.9	346711	63.9
YESBANK.NSE	Yes Bank Limited	20191023	51.8	53.5	49.2	51.2	296722600	51.2	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20191023	253	253.3	240.05	242.1	11827523	238.3	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20191023	25	25	21.5	22.35	643888	22.35	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20191023	5.6	5.6	5.2	5.5	2701507	5.5	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20191023	37.05	41.25	37.05	38.8	257	38.8	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20191023	199	204.85	184.9	186.35	215603	180.09	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20191023	60.95	62	59.2	59.8	40043	59.4	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20191023	197.5	202.05	197.5	200.75	287	200.75	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20191023	30.05	30.9	29.2	29.3	47	29.3	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20191023	190	191.9	187	190.5	23932	188.72	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20191023	89.5	94.7	88.95	92.75	56799	92.75	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20191023	61	62	60.3	60.6	5717	57.21	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20191023	1744	1747	1683.5	1691.65	6226	1681.34	down	up	incorrect