CollectAI

close-nse_india_stocks

2019/11/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20191104	38.3	38.6	37.3	37.35	30798	36.3778	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20191104	13.25	13.5	13.25	13.5	171	13.5	up	up	correct
3MINDIA.NSE	3M India Limited	20191104	22399	22550	22002	22314.85	1559	22314.85	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20191104	6.5	6.5	6.5	6.5	125	6.5
5PAISA.NSE	5paisa Capital Limited	20191104	170.5	171	164.7	166.25	11522	166.25	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20191104	120.45	122	116.1	117.6	152881	112.54	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20191104	10.8	11.2	9.9	10	1288068	10	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20191104	32	32	32	32	4000	21.33
AARON.NSE	Aaron Industries Limited	20191104	49	49	49	49	3300	25.32
AARTIDRUGS.NSE	Aarti Drugs Limited	20191104	541	541.15	524.4	526.6	32156	129.54	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20191104	870	879.95	850	852.1	156342	422.9	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20191104	14.15	15.15	14.05	14.3	4203	14.3	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20191104	1610	1610	1525.1	1532.55	24641	1532.55	down	down	correct
ABAN.NSE	Aban Offshore Limited	20191104	28.95	29.4	28.1	29.4	38984	29.4	up	up	correct
ABB.NSE	ABB India Limited	20191104	1467.7	1478.4	1452.7	1456.7	39744	1287.96	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20191104	11770	12400	11770	11987.25	12263	11781.42	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20191104	83.2	86.2	82.8	83.35	2829489	83.35	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20191104	212	214.95	210.05	213.7	202328	213.7	up	up	correct
ACC.NSE	ACC Limited	20191104	1549.8	1590.5	1542.2	1564.65	1094603	1511.5705	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20191104	939.25	942	935	939	3523	885.72	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20191104	81.55	84.6	81.55	84.05	79086	82.82	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20191104	200.95	203.9	198.25	200.9	3965499	200.9	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20191104	89.7	95.85	89.6	92.65	3284998	92.65	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20191104	390	394.95	389.75	391	3146855	384.04	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20191104	68.15	73.8	68.15	71.6	32691051	71.6	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20191104	277.85	286.75	277.85	284.5	405314	284.5	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20191104	301.95	324	301.95	307.75	438974	303.72	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20191104	323	324.8	315	315.4	802	308.8365	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20191104	7.5	7.85	7.35	7.5	1161	7.5
ADSL.NSE	Allied Digital Services Limited	20191104	14	15.75	13.55	14.95	51142	14.5	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20191104	58	60	57.1	58.35	3434	57.2481	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20191104	200	206.6	189.5	191.05	409891	189.92	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20191104	173.4	174.15	166.75	169.05	125437	166.3	down	down	correct
AFFLE.NSE	Affle (India) Limited	20191104	1407.9	1461	1395	1417.9	114612	283.58	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20191104	112.4	116	112.4	115.5	1519	113.04	up	up	correct
AGCNET.NSE	AGC Networks Limited	20191104	118.9	119	112.05	112.55	990	112.55	down	down	correct
AGRITECH.NSE	Agri	20191104	47.25	49.8	47.25	48.35	9826	48.35	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20191104	116.4	117.3	116.4	116.95	678850	116.95	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20191104	186.7	187	178	180.2	1435	180.2	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20191104	301	314	301	306.15	11303	306.15	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20191104	290	303.35	258.05	273.8	4878	273.8	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20191104	1694.2	1705.95	1661	1677.4	5411	1642.66	down	up	incorrect
AIRAN.NSE	Airan Limited	20191104	13	13	12.6	12.75	18865	12.75	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20191104	1072.9	1088.65	903.4	1004.5	385788	980.68	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20191104	122.5	131.5	120.25	121.5	90940	119.08	down	down	correct
AKASH.NSE	Akash Infra	20191104	63	64.2	62.15	62.15	2000	62.11	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20191104	224.85	224.85	208	215.1	3049	208.69	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20191104	7.8	7.9	7.7	7.9	139760	7.9	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20191104	2062.1	2150	2062.1	2146.2	17337	2083.77	up	up	correct
ALANKIT.NSE	Alankit Limited	20191104	16.5	16.55	16.4	16.55	53944	16.16	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20191104	405.15	414.1	405.1	412.3	8973	400.08	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20191104	54.4	54.4	48.55	49.25	253414	48.79	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20191104	420	420	381	388.6	3590	386.0903	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20191104	45.55	52	45.2	51.6	47484	49.99	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20191104	2014.1	2025	1995.15	2015.95	49039	1977.03	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20191104	883	894	880	891.6	9781	351.7	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20191104	105.45	111.5	105.45	110.3	1275103	103.8642	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20191104	305.05	306.5	298	298	2187	261.96	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20191104	9.6	10.1	9.6	10.05	1154	10.05	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20191104	1.6	1.6	1.6	1.6	399544	1.6
ALPA.NSE	Alpa Laboratories Limited	20191104	18.3	19.7	17.5	17.8	198826	17.8	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20191104	189	194.9	181	188.4	8748	174.93	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20191104	0.4	0.45	0.4	0.4	14927	0.4
AMARAJABAT.NSE	Amara Raja Batteries Limited	20191104	694	695.45	657	658.6	766588	633.59	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20191104	1027.95	1039.4	1002.65	1007	14588	1003.9812	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20191104	918.95	926	905	911.25	4717	872.1	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20191104	203	206.7	202.15	203.35	4243318	186.1037	up	up	correct
AMDIND.NSE	AMD Industries Limited	20191104	15.6	17.2	15.4	16.9	40847	16.9	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20191104	19.1	19.1	18.5	19	3074	18.69	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20191104	429	454	422.1	448.2	125296	442.91	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20191104	32.15	32.7	31.15	31.35	135694	31.2	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20191104	2.45	2.45	2.3	2.45	30504	2.45
ANDHRAPAP.NSE	Andhra Paper Limited	20191104	311.15	324.4	311.15	314.65	12532	308.58	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20191104	277	284.5	276	279.2	66816	247.21	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20191104	7.85	7.85	7.55	7.85	3309	7.85
ANKITMETAL.NSE	Ankit Metal & Power Limited	20191104	0.55	0.55	0.45	0.5	25144	0.5	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20191104	4.65	4.65	4.4	4.65	18692	4.65
ANSALHSG.NSE	Ansal Housing Limited	20191104	5.6	5.6	5	5.35	47131	5.35	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20191104	0.7	0.7	0.65	0.7	22711	0.7
ANUP.NSE	The Anup Engineering Limited	20191104	476.05	486	474.55	480.45	12330	471.36	up	up	correct
APARINDS.NSE	Apar Industries Limited	20191104	522.4	525	513.2	519.55	3019	499.61	down	up	incorrect
APCL.NSE	Anjani Portland Cement Limited	20191104	154.95	154.95	146.55	149.75	2043	143.53	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20191104	167.75	175	166.95	169.9	29530	163.69	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20191104	233.9	239.15	230.15	236.25	54441	232.16	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20191104	1465.5	1517.2	1465.5	1505.55	16414	150.56	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20191104	575.3	589	572.25	579.2	149301	567.85	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20191104	82	95.3	80	95.3	320561	94.7	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20191104	1461	1471	1411	1414.75	519503	1409.03	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20191104	189.75	190.65	184.8	185.55	2125782	178.98	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20191104	799	799	781	782.65	483	778.61	down	down	correct
APTECHT.NSE	Aptech Limited	20191104	171.9	183.75	171.9	179.45	527414	168.64	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20191104	28.2	28.5	27	27.8	12816	27.8	down	down	correct
ARCHIES.NSE	Archies Limited	20191104	18.75	18.9	18.2	18.75	35385	18.75
ARIES.NSE	Aries Agro Limited	20191104	62.2	66.5	62.2	65.45	30957	64.25	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20191104	17.9	18.2	17.1	18.1	603	18.1	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20191104	25.8	25.8	24.25	25.75	2501	25.75	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20191104	534.95	571	523.4	553.7	10787	553.7	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20191104	41.5	42.6	41.5	42.05	6576	42.05	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20191104	53	53	51.15	52.55	1557	52.55	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20191104	17.85	18.2	17.7	17.8	13795	17.8	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20191104	24.55	26.6	24.55	25.75	26115	25.75	up	up	correct
ARVIND.NSE	Arvind Limited	20191104	53.5	55.55	53	54.85	1594735	54.85	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20191104	438.55	448.3	436	440.95	54530	335.5413	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20191104	101.3	104.55	101.2	102.75	9605	102.75	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20191104	204.3	212	204.3	208.5	11132	206.78	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20191104	157.1	160	155.1	157.95	2900	152.79	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20191104	34.75	36.5	33.3	33.65	37315	33.65	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20191104	33	33	30.2	31.85	8842	31.72	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20191104	98	101.95	96.15	101.2	296351	100.21	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20191104	8.1	8.2	7.5	8	18601	8	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20191104	103.35	103.35	100.05	100.45	1303963	100.45	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20191104	75.05	76.7	74	75.2	19855689	74.25	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20191104	99	105.9	98.1	103.4	1402	103.4	up	down	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20191104	1775	1790	1766.2	1785.9	821893	1763.65	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20191104	233.35	239.7	233.2	237.1	21922	235.88	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20191104	142.05	146	142	146	2923	140.04	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20191104	365.55	370	355.05	357.15	9763	356.19	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20191104	141.55	146.55	141.1	142.45	123384	142.45	up	down	incorrect
ASTRAL.NSE	Astral Limited	20191104	1111.1	1128	1031	1089.5	213808	815.24	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20191104	77.75	78.2	75.25	75.95	135248	74.65	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20191104	2710.75	2770.05	2595.1	2632.1	21601	2628.85	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20191104	43.6	43.6	43.6	43.6	95487	43.6
ATFL.NSE	Agro Tech Foods Limited	20191104	637	637	605	619.85	11286	615.29	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20191104	146.6	148.9	146.6	147.9	806625	147.43	up	up	correct
ATLANTA.NSE	Atlanta Limited	20191104	6.85	6.9	6.6	6.85	14943	6.85
ATUL.NSE	Atul Ltd	20191104	4347.9	4358.5	4250	4253.9	10484	4228.81	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20191104	229.5	231.85	225	226.75	9035	225.2237	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20191104	692	692.45	683	686.8	328041	686.8	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20191104	76.45	77.8	72.5	74.95	7720	74.95	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20191104	479.5	507.5	474.05	477.65	7280307	470.44	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20191104	29.6	29.6	26.6	27.5	779	27.2706	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20191104	950	964.4	925.5	934.9	11160	919.06	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20191104	24	24.75	23.45	24.55	12816	24.55	up	down	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20191104	22	22.5	21.5	22.05	2103	22.05	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20191104	307.75	320	307.05	311.8	126257	302.39	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20191104	454	470	454	463.85	474250	453.84	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20191104	24.5	25.2	24.5	24.75	22413	24.13	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20191104	754.95	754.95	735.55	742.6	7851370	742.6	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20191104	68.65	73.45	68.1	68.7	113192	68.7	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20191104	3400	3409.95	3370.55	3396.25	264	33.9625	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20191104	1226.53	1237.34	1226.53	1230	101	1230	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20191104	33.1	33.35	31.55	32	12182	32	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20191104	1.8	1.8	1.75	1.8	54323	1.8
BAJAJ.NSE	AUTO	20191104	3236	3248.25	3181.3	3212.05	330025	2971.25	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20191104	248	260	248	255.4	256178	243.28	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20191104	378	392	377.05	389.25	225402	389.25	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20191104	8480	8750	8450.25	8706.6	552812	8699.61	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20191104	6.95	7.35	6.95	7	1317038	7	up	down	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20191104	3708	3806	3677	3708.95	43348	3561.14	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20191104	4087	4177.5	4076.15	4113	1863158	4096.95	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20191104	53.6	56.7	53.2	54.2	69549	53.61	up	down	incorrect
BALAMINES.NSE	Balaji Amines Limited	20191104	323.95	327.45	318	322.9	16436	319.2	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20191104	74.55	80.7	74.35	79.1	69	79.1	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20191104	19	20.25	19	19.1	26830	8.9747	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20191104	878.8	883	861.95	866.15	207352	841.34	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20191104	0.5	0.55	0.45	0.55	3633048	0.55	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20191104	198.95	210.65	197.65	202.35	297626	120.95	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20191104	43	48.5	43	46.9	53371	46.46	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20191104	165.4	165.7	160.4	161.8	599514	156.5431	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20191104	38.5	38.5	35.15	35.55	8107	34.64	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20191104	1200	1224.85	1200	1224.85	236	1208.99	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20191104	117.4	117.55	114	115.5	46769	91.88	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20191104	598	605.3	584.15	590	755659	588.01	down	down	correct
BANG.NSE	Bang Overseas Limited	20191104	19	19.5	18.25	18.35	10163	18.35	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20191104	100.45	103.75	100.35	101.95	33014625	101.95	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20191104	3050	3127.84	3050	3101.36	11564	3101.36	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20191104	71.25	73.15	71	71.35	13445702	71.35	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20191104	66.75	69.4	65.75	67.55	23164	66.2	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20191104	1.4	1.4	1.4	1.4	970	1.4
BASF.NSE	BASF India Limited	20191104	1000	1019.25	990.25	995.75	12385	991.71	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20191104	150.55	153.95	149	150	492	75	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20191104	1758	1759	1715.2	1731.15	574339	1721.69	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20191104	3751	3790	3673	3707.45	3957	3526.32	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20191104	869.95	909	868	900.1	24375	882.21	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20191104	1224.25	1249.6	1202.7	1218.5	175743	1216.08	down	down	correct
BCG.NSE	Brightcom Group Limited	20191104	2.85	3	2.75	3	704869	2.37	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20191104	7.95	7.95	7.65	7.95	7854	7.95
BDL.NSE	Bharat Dynamics Limited	20191104	334	350	330.7	332.7	106801	316.19	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20191104	11.3	11.55	10.55	11.45	1757	11.23	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20191104	12.45	12.45	11.4	11.7	33407	11.7	down	down	correct
BEL.NSE	Bharat Electronics Limited	20191104	121.05	122.1	119.05	119.5	10886660	112.92	down	down	correct
BEML.NSE	BEML Limited	20191104	1001	1025	983.35	992.2	789668	975.88	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20191104	53.4	56.7	52.5	54.4	861539	53.38	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20191104	509	513.45	497.05	503.35	1670083	499.68	down	down	correct
BFINVEST.NSE	BF Investment Limited	20191104	361.5	366.85	347	349.95	284817	349.95	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20191104	310.25	310.25	301.1	310.25	801899	310.25
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20191104	2.2	2.2	2	2	18834	2	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20191104	33.85	35.45	33.8	34.5	134401	34.5	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20191104	116.9	116.9	112.2	113.55	6436	109.68	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20191104	22	22	19	19.15	5831	19.15	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20191104	19.6	21.45	19.6	21.15	1301	21.15	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20191104	1.25	1.25	1.2	1.2	49987	1.19	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20191104	459	467.4	454.2	461.5	1277869	455.88	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20191104	80	88.7	79	86.7	217623	86.7	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20191104	5828	5959	5737.5	5888.45	1216	5886.82	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20191104	32.9	32.9	31.05	32	10397	32	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20191104	378.25	381.7	374	378	7620719	376.65	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20191104	57.15	57.9	55.55	56.4	20859205	56.4	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20191104	23.1	25.05	23.1	24.2	1208	4.8	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20191104	136.05	150.05	136.05	150.05	2148	150.05	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20191104	11	11.7	10.5	11.35	33945	11.35	up	up	correct
BIOCON.NSE	Biocon Limited	20191104	246.5	265	246.05	263.6	7579244	263.6	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20191104	4.6	4.8	4.4	4.8	1103	4.8	up	down	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20191104	61.35	72.45	61.2	72.45	546623	71.59	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20191104	586.4	614.9	586.4	610.95	187513	598.85	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20191104	36.1	37.5	36.1	36.45	112058	36.45	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20191104	0.8	0.9	0.8	0.9	32426	0.9	up	up	correct
BLBLIMITED.NSE	BLB Limited	20191104	3.35	3.8	3.35	3.75	8486	3.75	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20191104	142.8	146	142	143.9	111550	142.78	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20191104	8.9	8.9	8.9	8.9	32090	8.9
BLS.NSE	BLS International Services Limited	20191104	76.85	76.85	71.1	71.9	29395	71.33	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20191104	0.35	0.35	0.35	0.35	20	0.35
BLUEDART.NSE	Blue Dart Express Limited	20191104	2398.6	2407.95	2286	2315.55	4375	2309.57	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20191104	819.45	825	795.05	798.25	46682	782.02	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20191104	75.7	76.95	74.8	75.4	68132	74.11	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20191104	86	87.2	84	84.6	1888734	84.1506	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20191104	177.05	179	173	175.4	139302	175.4	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20191104	15449.9	15849	15442	15759.45	23444	15516.1	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20191104	520	527.45	514.3	522.2	4681345	431.92	up	up	correct
BPL.NSE	BPL Limited	20191104	19.4	19.5	19	19.25	51742	19.25	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20191104	3.95	3.95	3.8	3.95	27041	3.95
BRIGADE.NSE	Brigade Enterprises Limited	20191104	205.1	209.85	201.15	208	148462	205.91	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20191104	3290	3299	3227	3239.85	283144	3136.1493	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20191104	62.6	66.9	62.6	66.45	17175	65.9124	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20191104	34.6	36.9	34.45	34.55	37122	34.55	down	down	correct
BSE.NSE	BSE Limited	20191104	550	563	542	547.75	132770	520.87	down	down	correct
BSL.NSE	BSL Limited	20191104	27.45	27.5	25.1	25.55	21335	25.55	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20191104	3851.9	3851.9	3553.3	3579.9	184	3579.9	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20191104	133.4	133.4	130.17	130.23	242	13.02	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20191104	67.7	67.7	66.1	66.55	193697	64.37	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20191104	1.25	1.3	1.2	1.25	32002	1.25
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20191104	188.4	195	186	188.2	162134	186.41	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20191104	10.7	11	10.6	11	4271	11	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20191104	20.9	20.9	19.45	20.85	20177	20.85	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20191104	256.9	260.9	233.5	241.65	5231174	237.3	down	down	correct
CALSOFT.NSE	California Software Company Limited	20191104	20.2	20.2	18.3	18.4	140530	18.4	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20191104	64.65	66.5	64.5	65.45	126833	65.45	up	up	correct
CANBK.NSE	Canara Bank	20191104	208	211.6	206.65	207.85	6348189	207.85	down	down	correct
CANDC.NSE	C & C Constructions Limited	20191104	2.85	2.85	2.7	2.7	2120	2.7	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20191104	408.5	433	398.05	426.3	1983433	421.21	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20191104	209.95	211.95	197.55	202.9	66441	201.41	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20191104	231.95	232.45	220.6	223.55	61647	223.55	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20191104	420	422.5	405.3	407.4	36829	402.79	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20191104	79.8	83.5	77	77	806	77	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20191104	329	329	318.05	320.55	134908	316.21	down	down	correct
CAREERP.NSE	Career Point Limited	20191104	119.8	134.8	114.05	133.75	367207	130.8796	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20191104	537	545.1	529	531.95	239828	492.32	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20191104	154.5	157.45	149.9	150.55	3225877	134.15	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20191104	3.7	3.7	3.5	3.7	21418	3.7
CCL.NSE	CCL Products (India) Limited	20191104	214.9	214.9	210	210.9	55628	205.08	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20191104	235.5	242.6	232.5	235.9	487213	232.09	up	up	correct
CEATLTD.NSE	CEAT Limited	20191104	1010	1010.85	990	996.8	96015	967.37	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20191104	13.65	13.95	13.55	13.7	34227	13.7	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20191104	5.5	5.5	5.5	5.5	3305	5.5
CENTENKA.NSE	Century Enka Limited	20191104	185	189.6	184.95	186.2	48340	174.88	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20191104	2.7	2.85	2.7	2.75	34350	2.75	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20191104	24.65	25.5	23	23.25	4583700	23.25	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20191104	21.35	22	19.5	21.8	405227	21.8	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20191104	405.65	414.15	393.15	403.35	2789	397.01	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20191104	169.8	174.7	165.9	172.45	190064	170.92	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20191104	411.95	421	404.75	407.1	674911	403.25	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20191104	2702	2720	2652.25	2708.6	2726	2686.4	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20191104	21.35	21.9	19.55	21.8	723419	21.8	up	up	correct
CESC.NSE	CESC Limited	20191104	802.95	834.65	800.45	825.7	718321	75.16	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20191104	199.15	224	199.15	218.4	456870	217.96	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20191104	14.55	14.55	14.55	14.55	257265	14.55
CHALET.NSE	Chalet Hotels Limited	20191104	332.05	334.1	325.5	332.05	1786	332.05
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20191104	170.2	173.95	168.5	170.85	499815	160.81	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20191104	177	180.8	173.2	176.7	1200	175.1866	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20191104	156.45	161.5	155.6	160.6	232600	160.6	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20191104	315	325	312.65	316	4281408	312.92	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20191104	478.65	479	466	470	228107	469	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20191104	298	299.5	262	285.8	66774	284.1	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20191104	33.5	35.5	32.6	34.05	47819	34.05	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20191104	11.1	11.15	10.15	11.15	58819	11.15	up	up	correct
CIPLA.NSE	Cipla Limited	20191104	471.4	478.5	467.05	468.3	2393325	464.52	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20191104	75.55	87.5	74.85	84.55	68460	41.73	up	down	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20191104	291	291	282.15	283.35	49527	184.85	down	up	incorrect
CMICABLES.NSE	CMI Limited	20191104	56.8	61.6	56.4	60.65	56884	59.852	up	up	correct
COALINDIA.NSE	Coal India Limited	20191104	206	215.6	205.8	215	8489492	165.29	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20191104	410.8	418	398	399.95	147921	359.37	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20191104	33.65	33.65	33.65	33.65	60715	33.65
COFORGE.NSE	Coforge Limited	20191104	1553.4	1595.5	1538.2	1586.75	336654	1551.87	up	down	incorrect
COLPAL.NSE	Colgate	20191104	1530	1554.95	1528	1552.45	450746	1467.27	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20191104	10.3	10.3	8.9	9	148406	8.79	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20191104	9.3	10	8.8	9.15	17694	8.63	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20191104	579.9	591.2	577.05	578.7	1582095	564.47	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20191104	29	29.35	28.4	28.7	79951	28.59	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20191104	39.7	39.7	37.55	37.7	1400	37.7	down	down	correct
CONTROLPR.NSE	Control Print Limited	20191104	305.7	311.85	291.25	295.3	8217	275.98	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20191104	11.35	13.1	11.3	12.85	41613	12.57	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20191104	45	47.15	45	46.85	7633	46.85	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20191104	477.9	485.5	456.1	466.15	331155	452.12	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20191104	217.9	223.9	215.15	220.2	11285	196.93	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20191104	1.65	1.65	1.6	1.65	22509	1.65
COX&KINGS.NSE	Cox & Kings Limited	20191104	1.65	1.7	1.65	1.65	2900858	1.65
CPSEETF.NSE	Nippon Mutual Funds	20191104	24.98	25.11	24.83	25.06	33002149	25.06	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20191104	64.5	64.5	64.05	64.5	5050	64.07
CREATIVEYE.NSE	Creative Eye Limited	20191104	1.2	1.2	1.2	1.2	200	1.2
CREDITACC.NSE	CreditAccess Grameen Limited	20191104	648.6	678	635	669.2	104117	669.2	up	up	correct
CREST.NSE	Crest Ventures Limited	20191104	97.75	108.7	95.1	101.55	26624	100.51	up	up	correct
CRISIL.NSE	CRISIL Limited	20191104	1503	1537.6	1496.3	1509.3	12452	1446.49	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20191104	254.1	258	253.85	254.95	737983	250.92	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20191104	27.7	32.8	24.85	28.2	7842	28.2	up	up	correct
CUB.NSE	City Union Bank Limited	20191104	213	214.85	210.35	212.2	580093	210.74	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20191104	14	14.6	13.8	14.05	814	14.05	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20191104	552.4	558.8	543.05	546.6	460153	522.11	down	down	correct
CUPID.NSE	Cupid Limited	20191104	194.1	206	194.1	203.75	160214	193.84	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20191104	2.85	2.9	2.85	2.9	702	2.9	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20191104	48.55	50.2	48.15	48.7	13127	47.64	up	up	correct
CYIENT.NSE	Cyient Limited	20191104	409.5	424.95	409.5	411.5	175980	385.84	up	up	correct
DAAWAT.NSE	LT Foods Limited	20191104	25.4	25.85	24.8	25.4	790438	24.29
DABUR.NSE	Dabur India Limited	20191104	464.2	467.95	458	460.4	1679706	451.81	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20191104	815.2	844	807	812.75	100817	808.81	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20191104	95.1	96.4	92.25	92.95	114524	90.55	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20191104	28.6	29.8	27.2	29.55	1960	29.55	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20191104	80.9	80.9	74.95	76.05	58347	75.36	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20191104	146.3	149.1	145	146.35	50157	135.06	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20191104	463.8	467.35	435.25	441.9	340980	439.86	down	down	correct
DBREALTY.NSE	D B Realty Limited	20191104	7.85	8.15	7.65	8	316420	8	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20191104	8.75	9.4	8.55	8.55	923	8.55	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20191104	116.6	124.75	116.6	119.45	636519	119.45	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20191104	184.8	185.5	182.25	182.9	1041410	182.9	down	down	correct
DCM.NSE	DCM Limited	20191104	21.95	22.9	21.3	21.45	3921	21.45	down	up	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20191104	25.55	32.9	25.55	29.05	2451	29.05	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20191104	374.7	379.9	366.3	369.4	88454	353.5	down	down	correct
DCW.NSE	DCW Limited	20191104	15.5	16.3	15.3	16	278145	16	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20191104	348.45	361	345.1	356.85	20205	349.06	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20191104	106.25	114	105	111.7	1082887	107.83	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20191104	342.95	342.95	337.25	338.6	178168	335.18	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20191104	207.4	207.95	195.1	196.7	817108	192.77	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20191104	32.85	36	32.85	36	441	36	up	up	correct
DEN.NSE	DEN Networks Limited	20191104	49	49	45.75	45.75	135284	45.75	down	down	correct
DENORA.NSE	De Nora India Limited	20191104	217.1	217.65	205	207.65	3147	207.04	down	up	incorrect
DFMFOODS.NSE	DFM Foods Limited	20191104	248.9	249.65	248	248.2	31407	248.2	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20191104	4.8	5	4.75	4.75	74774	4.75	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20191104	218	221	211.55	215.85	393904	201.9392	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20191104	16.05	16.1	15.2	15.45	624605	15.45	down	down	correct
DHANI.NSE	Dhani Services Limited	20191104	111.1	111.1	111.1	111.1	71796	111.1
DHANUKA.NSE	Dhanuka Agritech Limited	20191104	301.1	305	295.95	301.85	28070	294.17	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20191104	7.6	7.95	7.6	7.75	14222	7.75	up	down	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20191104	207.55	218.85	207.55	216.85	881	214.61	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20191104	939.95	939.95	910.35	934.35	1617	932.14	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20191104	0.55	0.6	0.55	0.55	23091	0.55
DICIND.NSE	DIC India Limited	20191104	327.55	337.05	327.55	330.3	540	320.841	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20191104	6.9	7.2	6.65	6.75	8659	6.75	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20191104	16.4	16.4	14.3	14.55	79293726	14.55	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20191104	1755	1755	1716.45	1735.15	515116	1715.27	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20191104	3032	3040	3010	3015.25	4477	602.16	down	down	correct
DLF.NSE	DLF Limited	20191104	185.3	188.4	182.3	184.3	6416447	181.23	down	down	correct
DLINKINDIA.NSE	D	20191104	95	101	95	98.55	65866	96.32	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20191104	1975	1994.9	1940	1956.65	309293	1956.65	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20191104	0.35	0.35	0.3	0.35	53807	0.35
DOLAT.NSE	Dolat Investments Limited	20191104	79.95	80.05	76	78.5	88509	78.12	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20191104	189	189	179	180.55	10202	177.24	down	down	correct
DONEAR.NSE	Donear Industries Limited	20191104	32.15	32.9	31.65	32.35	12346	32.01	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20191104	9.45	9.65	9.25	9.3	38122	9.23	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20191104	370	373.85	358.45	362.1	330825	362.1	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20191104	2765.25	2810	2748.55	2797.8	808849	2767.18	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20191104	24.5	26.45	24.5	25.25	363	24.72	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20191104	162.5	169.65	160	162.45	14297	106.06	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20191104	5.65	5.65	5.65	5.65	13410	5.65
DVL.NSE	Dhunseri Ventures Limited	20191104	74	75.5	72.5	73.55	5229	72.31	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20191104	27.4	28.5	27	27.75	702321	26.57	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20191104	1242	1242	1143	1154.05	1504	1154.05	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20191104	139.7	142	137.1	138.85	30049	137.4707	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20191104	0.6	0.6	0.5	0.5	3500	0.5	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20191104	3	3	2.8	2.8	4680	2.8	down	down	correct
ECLERX.NSE	eClerx Services Limited	20191104	450	461.9	450	457.2	15890	456.4	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20191104	95	96.9	93.55	94.4	1940044	92.52	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20191104	1.2	1.25	1.15	1.15	13295	1.15	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20191104	22240	22280	21560	21740.7	157014	2143.69	down	down	correct
EIDPARRY.NSE	E.I.D.	20191104	170.2	172.45	168	169.15	299575	167.26	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20191104	320	330	320	325.7	2517	325.7	up	up	correct
EIHOTEL.NSE	EIH Limited	20191104	166.15	167.25	161.6	162.4	111472	162.4	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20191104	291	298.9	289.15	297.75	1597	289.94	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20191104	29.4	29.9	28.35	28.65	254425	28.58	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20191104	37.4	39.6	36.4	39.25	144248	39.14	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20191104	13.45	13.5	13.35	13.45	58053	13.36
ELECTHERM.NSE	Electrotherm (India) Limited	20191104	138.1	146.45	138.1	142.35	5020	142.35	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20191104	273.25	277.95	272	274.6	45298	133.89	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20191104	16.5	16.7	16.15	16.45	2369	16.2514	down	down	correct
EMAMILTD.NSE	Emami Limited	20191104	328.75	335.5	325.1	329.55	231015	314.98	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20191104	77.5	77.5	73	74.05	2262	74.05	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20191104	45.35	45.4	43.35	45.4	8982	45.4	up	up	correct
EMCO.NSE	EMCO Limited	20191104	0.75	0.75	0.7	0.7	3865	0.7	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20191104	79.2	81.5	75.5	76.05	18260	75.42	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20191104	114.95	117.9	113.15	115	5952	114.05	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20191104	1065.6	1120	1065.6	1111.15	9047	1100.75	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20191104	5.55	5.6	5.3	5.45	37883	5.1953	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20191104	121.65	123	118.4	118.9	1297534	108.44	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20191104	265.2	266.65	259	259.95	14011	257.03	down	down	correct
EPL.NSE	EPL Limited	20191104	114.8	118.45	113	115	84868	109.84	up	down	incorrect
EQ30.NSE	Edelweiss Mutual Fund	20191104	344.7	350	344.7	349.75	87	349.75	up	down	incorrect
EQUITAS.NSE	Equitas Holdings Limited	20191104	96.7	99.9	95.55	98.2	3899496	94.0593	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20191104	430	434.45	417.05	420.65	46348	410.18	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20191104	15.95	16.1	15.4	15.8	226029	15.8	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20191104	1332.15	1353.65	1270	1301.75	2601	1205.96	down	down	correct
ESCORTS.NSE	Escorts Limited	20191104	650	657.75	638.75	648.6	2481003	645.8	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20191104	7.5	7.8	7.15	7.5	9747	7.5
ESTER.NSE	Ester Industries Limited	20191104	33	33.65	32.5	33.65	47674	31.37	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20191104	58	59	55.55	58.1	746904	58.1	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20191104	294.85	294.85	291.1	292.75	13658	286.93	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20191104	0.95	1	0.9	1	219755	1	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20191104	978.95	990	970	980.4	13702	949.28	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20191104	197	197	186	187.5	2773646	181.258	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20191104	290	300	288.05	297.75	2049	297.75	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20191104	40.85	40.9	40	40.1	69952	40.1	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20191104	27.5	28.8	27	27.95	183892	27.76	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20191104	27.5	27.8	26.25	26.55	1195785	26.55	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20191104	0.25	0.25	0.2	0.2	880859	0.2	down	down	correct
FDC.NSE	FDC Limited	20191104	176.6	180	176.3	177.95	44915	177.2013	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20191104	86.5	89.25	86.5	88.4	23388136	87.69	up	up	correct
FEL.NSE	Future Enterprises Limited	20191104	25.4	26	24.8	25.05	87381	25.05	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20191104	24	24.9	23.55	23.85	10329	23.85	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20191104	390	397.8	386.35	389.4	8101	368.36	down	down	correct
FILATEX.NSE	Filatex India Limited	20191104	39.95	40	38.3	39.5	155452	39.32	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20191104	379.7	387.7	379.7	383.4	29136	372.17	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20191104	1877.05	1916.6	1877.05	1911.65	5545	1902.85	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20191104	597.15	603.8	590	591	22296	114.78	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20191104	4.9	4.9	4.5	4.5	16994	4.5	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20191104	414	414.8	401	407.2	15929	407.2	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20191104	635.15	650	624.95	640.55	20336	640.55	up	up	correct
FMGOETZE.NSE	Federal	20191104	559.4	559.4	550.6	551.3	923	551.3	down	down	correct
FMNL.NSE	Future Market Networks Limited	20191104	38	39.5	36.2	36.95	6803	36.95	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20191104	1122	1210	1108.95	1179.65	135423	1165.58	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20191104	152	152.4	149	150.35	2435999	150.35	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20191104	1375	1384	1355	1376.9	491	1354.37	up	up	correct
FRETAIL.NSE	Future Retail Limited	20191104	381	381.5	377.5	378.8	354326	378.8	down	up	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20191104	510	515.35	450.5	477.15	64973	477.15	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20191104	49.75	50.7	49.5	50.15	1270570	45.945	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20191104	123.3	123.3	116.1	119	106814	116.05	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20191104	134.65	138.9	134	137.5	22737	67.95	up	up	correct
GAIL.NSE	GAIL (India) Limited	20191104	136.45	139.75	136.3	137.05	7028979	125.0512	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20191104	1.85	1.9	1.8	1.8	25803	1.8	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20191104	1501.15	1547	1483.3	1502.95	7251	1483.78	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20191104	26.9	27.45	25.95	26.9	14492	26.9
GALLISPAT.NSE	Gallantt Ispat Limited	20191104	19.9	20.4	19.45	19.6	13748	19.6	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20191104	297.3	299.9	295	296.4	3792	279.45	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20191104	276.35	276.35	272.55	273.25	5703	270.04	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20191104	35.05	36.55	34.3	34.65	28623	34.65	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20191104	37.25	41.95	37.05	37.2	528	37.2	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20191104	0.75	0.75	0.75	0.75	4420	0.75
GARFIBRES.NSE	Garware Technical Fibres Limited	20191104	1175.65	1209.95	1175	1200.8	3389	1187.97	up	up	correct
GATI.NSE	Gati Limited	20191104	60.15	62.75	59.55	62.75	1552216	62.75	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20191104	0.3	0.3	0.25	0.25	161064	0.25	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20191104	124.15	124.95	120	122.8	315635	122.8	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20191104	93.1	94.95	90.25	90.8	281485	81.52	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20191104	97.85	99.75	94.1	97.6	4770	96.29	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20191104	80.35	83	80	80.3	13582	80.3	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20191104	5.15	5.25	5	5.15	66111	5.15
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20191104	25.45	25.95	24.7	24.95	96775	24.67	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20191104	29.9	30.2	29.3	29.45	107721	28.84	down	down	correct
GEPIL.NSE	GE Power India Limited	20191104	708	725.4	702.55	717.7	11725	712.47	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20191104	295	298	290.25	292.4	163324	271.53	down	down	correct
GET&D.NSE	GE T&D India Limited	20191104	202	208	198.2	199.45	24232	199.45	down	down	correct
GFLLIMITED.NSE	GFL Limited	20191104	86	86	83.1	84.6	39102	84.6	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20191104	4.75	4.75	4.75	4.75	305	4.75
GHCL.NSE	GHCL Limited	20191104	215	215.9	212.1	212.75	67760	200.88	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20191104	162	166.8	160.4	163.1	277950	156.1	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20191104	301	311.9	292	293	499905	293	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20191104	27.15	30	27.15	27.8	5937	27.8	up	up	correct
GILLETTE.NSE	Gillette India Limited	20191104	7960.1	8018.5	7930	7937.85	3102	7679.69	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20191104	9.45	9.9	9.45	9.9	52755	9.9	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20191104	71.75	73.4	71.6	71.85	183534	67.06	up	up	correct
GKWLIMITED.NSE	GKW Limited	20191104	730.05	802	700	730	51	730	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20191104	1670	1693	1641.2	1650.8	33393	1598.48	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20191104	318	322.95	315.1	316.15	812407	313.09	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20191104	55.85	58	54.65	55.5	10649	55.5	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20191104	123.3	124.9	119.25	121	46971	120.34	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20191104	404	408.5	397.55	402.8	49528	396.87	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20191104	64.15	65.8	63.5	64.5	166747	61.68	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20191104	1372.4	1414	1370	1401.9	9714	1398.51	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20191104	20.95	21.2	20.75	20.85	9970982	20.85	down	down	correct
GNA.NSE	G N A Axles Limited	20191104	280.25	284	267	268	46233	267.1	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20191104	221.45	224.5	216.8	219.4	525180	208.45	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20191104	219	227	215.1	225.65	22673	225.65	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20191104	270.1	295.95	268.45	288.8	77319	276.27	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20191104	1105	1134.4	1082.45	1101.6	55263	1052.11	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20191104	515	521.95	511.15	519	64306	506.91	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20191104	738	740.85	718.5	721	863358	716.8259	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20191104	425	428.5	417.15	424.35	105219	424.35	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20191104	1004.95	1006	978	985.7	123475	985.7	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20191104	0.2	0.3	0.2	0.25	75022	0.25	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20191104	87	94.5	86.95	93.45	191934	93.45	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20191104	11.35	11.45	11.15	11.25	3226	11.25	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20191104	13.85	13.85	12.85	13.15	21427	13.15	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20191104	3417	3427	3402.6	3418.7	14053	3418.7	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20191104	28.05	32.5	28.05	30.3	8148	30.3	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20191104	140.75	143.75	137.5	139.9	63337	131.51	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20191104	3431.35	3448.9	3423	3430.25	2858	34.3025	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20191104	10.85	10.85	9.55	10.2	17733	10.2	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20191104	54	57.8	54	57	23691	56.72	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20191104	150.5	159.8	150.45	152.8	139977	76.04	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20191104	88.25	88.9	87	88.55	184101	77.79	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20191104	42.5	44.8	42.5	44.25	52472	40.28	up	up	correct
GRANULES.NSE	Granules India Limited	20191104	121	125.9	121	123.4	1069250	122.93	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20191104	290.75	310.9	288.05	299.3	3854173	292.66	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20191104	784.45	795.9	780	783.8	2504708	777.09	down	down	correct
GRAVITA.NSE	Gravita India Limited	20191104	40.2	42.9	40.2	42.05	70054	40.7978	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20191104	139.4	140	135.55	136.65	777103	136.48	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20191104	920	920	886.5	898.05	550	889.62	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20191104	32.5	32.85	32.5	32.85	66644	32.85	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20191104	159.3	161.3	159.3	160.2	67352	159.16	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20191104	1.45	1.45	1.35	1.4	290369	1.4	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20191104	600.2	608.05	593.65	604.05	210566	590.7	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20191104	314.45	314.45	313.9	313.95	20	311.88	down	down	correct
GRPLTD.NSE	GRP Limited	20191104	880.05	910	880.05	896.4	123	887.49	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20191104	234.65	249	229.15	240.1	895774	221.89	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20191104	19.5	20.8	19.5	20.25	45041	19.4416	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20191104	81.8	83.3	81.05	81.45	395554	78.23	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20191104	214.45	222	213.5	220.9	730354	217.42	up	up	correct
GSS.NSE	GSS Infotech Limited	20191104	37	37.15	35.5	37.1	89051	37.1	up	up	correct
GTL.NSE	GTL Limited	20191104	1.4	1.45	1.35	1.45	238177	1.45	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20191104	0.45	0.45	0.4	0.45	2687873	0.45
GTNTEX.NSE	GTN Textiles Limited	20191104	7.6	7.6	7.25	7.25	269	7.25	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20191104	74.95	75	72.85	74.5	31036	71.19	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20191104	70	73.8	70	70.9	38228	70.83	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20191104	474.75	479.6	464	469.2	91872	451.16	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20191104	135	135	129.05	129.2	3945	126.36	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20191104	198.65	207.95	197	205.4	1132433	203.92	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20191104	7.9	7.9	7.9	7.9	3	7.9
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20191104	867	889	867	885	24983	843.49	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20191104	40.3	43.5	40.3	41.45	17410	40.6982	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20191104	43.1	43.65	41.6	43.05	8459	41.83	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20191104	794	798.05	775	778.25	15574	702.84	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20191104	48.15	48.9	48	48.2	49048	48.2	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20191104	21.8	21.8	21	21.4	205198	21.4	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20191104	606.05	609.55	601.1	604.3	3813	446.18	down	down	correct
HAVELLS.NSE	Havells India Limited	20191104	689.65	697	685.8	693.7	830617	683.24	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20191104	0.6	0.6	0.6	0.6	21651	0.6
HBLPOWER.NSE	HBL Power Systems Limited	20191104	17.3	17.85	16.85	17.25	202630	16.81	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20191104	9.6	9.85	8.85	9	2561133	9	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20191104	118.9	120	111.65	113.3	22705	113.3	down	down	correct
HCL.NSE	INSYS	20191104	7.9	8.55	7.85	8.45	1445088	8.45	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20191104	1160.05	1166.3	1152.05	1155.9	1511084	553.7	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20191104	2140.9	2195	2121.1	2181.3	6580464	2137.49	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20191104	2985	2985	2929	2946.95	230017	2881.35	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20191104	1246.45	1250	1229.05	1236.85	4967588	1231.52	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20191104	612.5	615.7	588.4	593.3	12053809	591.55	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20191104	3482.25	3501	3482.25	3492.2	906	34.922	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20191104	1245.58	1254.01	1245.58	1246.96	892	124.5321	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20191104	4299.99	4299.99	4243	4243	64	423.6222	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20191104	1.65	1.75	1.65	1.75	3027632	1.75	up	up	correct
HEG.NSE	HEG Limited	20191104	999.2	1066	996	1026.45	964997	1000.09	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20191104	185.25	193.3	185.25	191	343218	177.95	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20191104	96	110.7	94.6	100.2	237881	97.24	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20191104	328	347.15	321.5	343.85	385779	336.19	up	down	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20191104	2712	2714.95	2638	2643.5	760461	2534.88	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20191104	1608	1693.9	1600	1684.85	5507	1670.66	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20191104	14.4	14.4	13.1	13.1	88619	13.1	down	down	correct
HFCL.NSE	HFCL Limited	20191104	17.85	17.95	17.55	17.75	1225909	17.71	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20191104	186.8	187.95	183.65	184.95	17384	184.68	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20191104	577.05	580	566.55	576.7	2149	547.33	down	down	correct
HIKAL.NSE	Hikal Limited	20191104	120.6	131.8	116.3	124.05	1268673	121.96	up	up	correct
HIL.NSE	HIL Limited	20191104	1200	1200	1170.2	1177.6	9630	1145.87	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20191104	8.7	8.7	6.8	7.8	7921	7.8	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20191104	155.5	155.5	150	151.25	45626	150.13	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20191104	195.5	204.1	195.5	197.95	15421372	195.59	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20191104	178	184.95	178	180.45	3241	177.43	up	down	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20191104	43.7	44.7	43	43.45	1941898	43.33	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20191104	6.15	6.5	6.05	6.2	65813	6.2	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20191104	36.8	36.95	35.35	35.55	1967	35.55	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20191104	99.6	102.45	98.7	100.05	345244	100.05	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20191104	318.7	325.7	318.1	319.1	2979670	282.45	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20191104	2179.35	2186.85	2149.8	2158.15	1523698	2092.58	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20191104	209	215.95	209	210.5	2258686	166.21	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20191104	184.8	195.6	181.95	192.75	123187	191.09	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20191104	55	59.5	55	56.75	22401	55.63	up	up	correct
HITECH.NSE	Hi	20191104	167.65	177.9	166.05	167.95	5700	167.61	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20191104	84	87	82.5	83.45	2111	83.09	down	down	correct
HITECHGEAR.NSE	The Hi	20191104	185.85	220.05	182	203.25	129630	199.83	up	up	correct
HLVLTD.NSE	HLV Limited	20191104	7.95	7.95	7.75	7.8	133772	7.8	down	down	correct
HMT.NSE	HMT Limited	20191104	17.45	17.45	17.45	17.45	3002	17.45
HMVL.NSE	Hindustan Media Ventures Limited	20191104	90.4	91	82.4	85.3	91761	85.3	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20191104	607	635.9	600	631	5834	631	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20191104	3220	3220	3131	3214	34	3214	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20191104	28484.9	28976.95	28266	28362.35	1248	28235.84	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20191104	1130.05	1156.05	1103.6	1123	4311	1099.94	down	down	correct
HOVS.NSE	HOV Services Limited	20191104	65.55	68.5	62.2	64.2	6771	64.2	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20191104	45	45.4	43	43.15	16649	42.86	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20191104	76.15	76.5	75.05	75.25	501142	74.81	down	down	correct
HSIL.NSE	HSIL Limited	20191104	49.55	54.8	49	53.05	539262	49.69	up	up	correct
HTMEDIA.NSE	HT Media Limited	20191104	20	22.95	17.65	18.5	4071009	18.5	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20191104	14	14.9	13.3	14.05	47237	14.05	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20191104	40.1	41.9	40.05	40.8	1376628	34.92	up	down	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20191104	251.25	254.75	245	246.95	22839	238.13	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20191104	60.7	60.8	60	60.75	2477790	60.75	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20191104	218.6	228.8	214.5	218.8	42777294	199.49	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20191104	157.6	158.7	157.5	157.5	611	157.5	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20191104	36.01	36.8	36.01	36.48	908941	36.48	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20191104	463	472.3	463	470.5	16254715	469.13	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20191104	307	307	303	303.61	3279	303.61	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20191104	168	169.66	166.28	167.87	860	167.87	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20191104	1333	1339.9	1311	1322.75	355312	1312.01	down	up	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20191104	34.6	35.95	34.6	34.9	18852	34.9	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20191104	1000	1000	999.99	999.99	17369	994.887	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20191104	96	96	93.51	93.99	3105	93.99	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20191104	134	134	128.92	129.55	3680	129.55	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20191104	125.4	126.98	124.75	125.66	97442	125.66	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20191104	59.77	59.77	58.01	58.34	7663	58.34	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20191104	30	30	28.83	28.95	20324	28.95	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20191104	509.85	514	506.2	510.65	1507498	508.91	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20191104	460	465	418	429	570	429	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20191104	45.65	46.6	45.1	46.4	80042	45.44	up	down	incorrect
ICRA.NSE	ICRA Limited	20191104	2680.2	2788	2680	2762.7	903	2716.11	up	up	correct
IDBI.NSE	IDBI Bank Limited	20191104	34	35.85	34	34.95	2343316	34.95	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20191104	3551.4	3558	3540	3541.05	398	3541.05	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20191104	4.5	4.75	4.4	4.5	179149168	4.5
IDFC.NSE	IDFC Limited	20191104	36.05	36.4	34.8	35.05	1918883	34.3799	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20191104	44.25	45.1	43.5	43.7	18678288	43.7	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20191104	123	124	122.99	122.99	130	122.99	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20191104	144.05	145.8	138.3	143.25	415436	46.24	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20191104	446	446	421.9	426.3	17025	426.3	down	down	correct
IFBIND.NSE	IFB Industries Limited	20191104	764	765.05	713	721.7	29191	721.7	down	down	correct
IFCI.NSE	IFCI Limited	20191104	9.35	9.35	8.25	8.45	6259218	8.45	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20191104	154.45	161.05	154.4	155.5	3289	150.73	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20191104	249.65	257	236	242.7	119323	241.07	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20191104	394	394.9	388.65	391.55	831441	386.51	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20191104	155.6	159.7	154.55	155.2	17338	151.88	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20191104	117.1	118.95	115.5	117.15	80799	112.904	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20191104	29.1	30.4	28.2	29.95	284638	28.3785	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20191104	1332	1353	1260.85	1315.05	13389	1186.33	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20191104	64.5	67.15	64.5	67.15	107	67.15	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20191104	2.45	2.45	2.45	2.45	40104	2.45
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20191104	2.3	2.5	2.3	2.5	67428	2.5	up	down	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20191104	2.7	2.7	2.7	2.7	18751	2.7
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20191104	182	198.9	182	193	57520	188.44	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20191104	650	676.9	650	659.1	1232	638.31	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20191104	8.05	8.75	8.05	8.45	35131	8.45	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20191104	150.8	153.65	150.8	152.55	1514268	151.13	up	up	correct
INDIACEM.NSE	The India Cements Limited	20191104	85.75	88.9	85.75	87.05	3555021	86.11	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20191104	239.3	247	237	238.75	100842	231.67	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20191104	1857	1868.7	1812	1825.3	30047	1814.19	down	down	correct
INDIANB.NSE	Indian Bank	20191104	133	139.65	132.8	135	2408647	133.06	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20191104	100.1	104.85	100	100.05	2186	100.05	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20191104	264.5	270	262.5	265.55	13529	260.16	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20191104	1440.05	1459.65	1421.6	1436.4	1638666	1436.4	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20191104	17.6	18.45	17.1	18.45	603	18.45	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20191104	340	340	331.6	334.1	4254	320.01	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20191104	162.2	164.1	157.35	162.3	48275	161.62	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20191104	31.5	32.1	30.2	30.35	12236	30.35	down	up	incorrect
INDOSOLAR.NSE	Indosolar Limited	20191104	0.45	0.45	0.35	0.45	217712	0.45
INDOSTAR.NSE	IndoStar Capital Finance Limited	20191104	203.5	224	199.5	208.7	361087	207.552	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20191104	90.05	98	90	94.9	10990	94.9	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20191104	24.9	27	22.35	24.65	6205	24.37	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20191104	3	3.2	2.95	3	28223	3
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20191104	40.9	43	40.45	42.1	283292	42.1	up	up	correct
INDSWFTLAB.NSE	Ind	20191104	31.9	31.9	30.1	30.3	60700	30.3	down	up	incorrect
INDSWFTLTD.NSE	Ind	20191104	3.85	3.9	3.7	3.7	35175	3.7	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20191104	73	76.9	73	75.55	5196	75.55	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20191104	1374.95	1393.9	1350	1352.3	3641707	1345.66	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20191104	207.45	217.6	207.45	214.85	16966469	190.4694	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20191104	661.55	670.9	657.95	668.15	2887	591.79	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20191104	45.5	47	45.5	45.65	1424898	22.75	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20191104	69.4	70.1	67.5	67.6	11022	67.26	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20191104	340.7	343.5	331.9	342.6	262	342.6	up	down	incorrect
INFY.NSE	Infosys Limited	20191104	681.8	732.5	678.15	709	29381982	678.64	up	down	incorrect
INGERRAND.NSE	Ingersoll	20191104	650	659.85	635.5	638.1	7083	609.75	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20191104	384.6	390.75	377.45	384.1	196558	384.1	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20191104	35.9	36.9	35.05	35.5	257767	35.5	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20191104	555.15	563.9	546.25	554.95	20483	544.7439	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20191104	47.85	50.05	45.5	46.7	6830	46.7	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20191104	0.2	0.2	0.2	0.2	150	0.2
INTELLECT.NSE	Intellect Design Arena Limited	20191104	195.5	195.9	185	186.95	361585	186.95	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20191104	33.7	33.7	31.1	31.55	2092	31.17	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20191104	14.8	14.8	14.5	14.5	36521	1.45	down	down	correct
IOB.NSE	Indian Overseas Bank	20191104	11.1	12.2	11	12	5120317	12	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20191104	142.65	142.7	138.1	138.7	11549826	113.06	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20191104	199.8	207.7	199.8	205.25	481633	200.26	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20191104	1025	1039.15	1001	1005.4	182399	994.14	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20191104	79.2	79.65	78.4	78.85	607990	75.5258	down	down	correct
IRCON.NSE	Ircon International Limited	20191104	431.9	433.4	421	422.3	69643	37.31	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20191104	895	898	880.25	883.45	839167	175.2	down	down	correct
ISEC.NSE	ICICI Securities Limited	20191104	310	325.45	310	317.7	111675	297.1	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20191104	81.6	81.6	81.6	81.6	735	79.97
ISMTLTD.NSE	ISMT Limited	20191104	4	4.35	4	4.3	20546	4.3	up	up	correct
ITC.NSE	ITC Limited	20191104	262.95	264.95	260.05	260.75	7895272	235.6	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20191104	374.75	374.8	365.55	366.9	96686	366.9	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20191104	62.9	63.45	60.45	63.45	358304	63	up	up	correct
ITI.NSE	ITI Limited	20191104	91.7	93.3	89.5	90.8	1023687	90.8	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20191104	3.55	3.7	3.5	3.6	128595	3	up	down	incorrect
IVP.NSE	IVP Limited	20191104	68.6	70	67.2	69	1655	68.54	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20191104	3520	3520	3515	3515	238	3515	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20191104	1289	1290.45	1289	1289	17	1289
IZMO.NSE	IZMO Limited	20191104	33.8	33.8	31.85	32.05	7641	32.05	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20191104	32.7	33.6	32.65	32.95	666313	32.95	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20191104	57.3	58	56.4	56.55	348886	56.55	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20191104	27	27.9	26.35	27.6	16013	26.42	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20191104	18.55	20.2	18.55	19.05	2144	19.05	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20191104	90.7	94.5	89.05	93.35	2543675	92.51	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20191104	1.95	2	1.95	2	281	2	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20191104	45.6	45.6	44.3	44.75	995462	43.74	down	down	correct
JASH.NSE	Jash Engineering Limited	20191104	124.95	124.95	118.45	119.75	1167	116.84	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20191104	141.3	142.9	138.85	139.85	6761	139.38	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20191104	211	218	210.15	213.85	65608	105.59	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20191104	3.7	3.95	3.7	3.75	15894	3.75	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20191104	49.6	50.4	49	49.95	47119	49.95	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20191104	350	370	349.95	366.65	128145	355.47	up	up	correct
JBFIND.NSE	JBF Industries Limited	20191104	7.75	7.8	7.45	7.7	39979	7.7	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20191104	223.2	228	219	221.7	40051	217.97	down	down	correct
JCHAC.NSE	Johnson Controls	20191104	2088.55	2088.55	2051.35	2073.7	4897	2073.7	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20191104	24.85	24.85	24.85	24.85	25053	24.85
JHS.NSE	JHS Svendgaard Laboratories Limited	20191104	17.4	17.95	16.8	17.45	24082	17.45	up	down	incorrect
JIKIND.NSE	JIK Industries Limited	20191104	0.3	0.3	0.25	0.3	14512	0.3
JINDALPHOT.NSE	Jindal Photo Limited	20191104	14	14.35	13.15	13.6	1820	13.6	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20191104	222.7	227.75	219.95	221.3	15550	220.35	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20191104	87.25	88.85	86.65	86.9	538325	83.04	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20191104	125.25	141.3	125.25	137.2	67908658	137.2	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20191104	1.55	1.6	1.5	1.55	8819	1.55
JINDRILL.NSE	Jindal Drilling & Industries Limited	20191104	82.7	84.4	80	80.35	18638	79.49	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20191104	58.75	58.8	57.05	57.45	124126	57.28	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20191104	11.25	11.25	11.25	11.25	6744	11.25
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20191104	16.55	16.55	16.55	16.55	295947	16.55
JITFINFRA.NSE	JITF Infralogistics Limited	20191104	6.8	6.95	6.8	6.9	213	6.9	up	down	incorrect
JIYAECO.NSE	Jiya Eco	20191104	38.1	41.2	37.8	40	281296	40	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20191104	1145	1150	1112.7	1131.8	29644	1120	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20191104	157	157	149.7	151.7	327910	149.21	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20191104	299	317.85	296.5	307.55	970581	302.61	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20191104	119.9	122	118.5	119.9	1139836	113.85
JKTYRE.NSE	JK Tyre & Industries Limited	20191104	75	76.4	73	73.7	835618	71.89	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20191104	26	26	24.55	24.85	614	23.26	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20191104	104	105.9	100.15	105.3	98433	103.12	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20191104	83	83	81.1	81.8	202163	81.08	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20191104	1.15	1.2	1.1	1.2	115138	1.2	up	up	correct
JOCIL.NSE	Jocil Limited	20191104	105.4	105.4	100.1	105.4	35375	102.42
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20191104	2.3	2.35	2.2	2.3	5483907	2.3
JPINFRATEC.NSE	Jaypee Infratech Limited	20191104	1.3	1.3	1.25	1.3	257028	1.3
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20191104	11.1	11.65	10.55	11.65	3222	11.65	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20191104	1.15	1.15	1.1	1.1	2631719	1.1	down	down	correct
JSL.NSE	Jindal Stainless Limited	20191104	36.7	39.1	36.7	38.5	1087015	38.5	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20191104	71.8	76.4	71.55	74.6	289696	74.6	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20191104	75.4	76.85	72.5	73.2	4880455	71.01	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20191104	2593.5	2619.3	2566	2579.15	710	2579.15	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20191104	10	10	9.95	10	201982	10
JSWSTEEL.NSE	JSW Steel Limited	20191104	238.7	254.85	238.7	250.2	17613567	245.23	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20191104	92	93.4	91.1	91.25	32987	90.69	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20191104	1581.9	1593	1554.9	1563.6	491399	1555.52	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20191104	112.6	112.85	110.7	112.45	6592	112.45	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20191104	544.9	554.9	541.25	546.4	207896	536.63	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20191104	67.45	69.7	67	69.35	1147673	68.6387	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20191104	299.9	301.4	295.88	297.04	230407	297.04	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20191104	564	586.45	557.8	566.75	4274553	566.75	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20191104	177	180	174.25	175.75	317751	166.45	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20191104	71.85	74	69.2	72.1	11288	69.01	up	down	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20191104	568.25	573.6	550	554.7	166717	541.4	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20191104	169.5	175	169.5	173.25	19751	167.91	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20191104	443.75	445	434	439.55	187303	422.86	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20191104	169	173.25	169	170	435	167.71	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20191104	36.6	37.45	36.15	36.55	33664	36.55	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20191104	106	111	101	106.7	17964	105.5	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20191104	3.05	3.05	2.8	2.8	601	2.8	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20191104	46	46.35	45.05	45.25	18406	45.25	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20191104	541.85	541.9	525.8	529.9	179577	521.42	down	up	incorrect
KARDA.NSE	Karda Constructions Limited	20191104	149.35	153.65	148	148.65	19436	5.94	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20191104	9.9	10.4	9.55	10.4	1033	10.4	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20191104	56	57.9	56	56.85	1930574	56.28	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20191104	0.5	0.5	0.5	0.5	2386	0.5
KAYA.NSE	Kaya Limited	20191104	412.5	412.5	395	403.05	9864	403.05	down	up	incorrect
KCP.NSE	The KCP Limited	20191104	69.8	69.8	65.6	67.9	38414	66.77	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20191104	14.1	14.35	13.5	13.75	115750	13.6	down	up	incorrect
KDDL.NSE	KDDL Limited	20191104	380.95	424.4	370	370.25	2015	366.04	down	down	correct
KEC.NSE	KEC International Limited	20191104	280	280.4	272.15	274.25	532014	268.95	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20191104	12.25	12.25	12.25	12.25	35501	12.25
KEI.NSE	KEI Industries Limited	20191104	586	586	565.05	568.05	85198	562.8965	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20191104	16.9	17.7	16.3	17.55	225329	17.47	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20191104	1150.1	1176.4	1125.6	1135.05	1486	1117.4	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20191104	24.8	24.8	22.5	22.5	6469	22.5	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20191104	58.5	58.55	53.85	57.3	282989	57.3	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20191104	28.3	28.6	28.3	28.35	55	27.27	up	up	correct
KHADIM.NSE	Khadim India Limited	20191104	268	272	250.5	252.7	127041	252.7	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20191104	18.05	19.05	18.05	19.05	522	19.05	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20191104	1699.95	1740	1671	1680.75	942	1680.75	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20191104	118	129.7	117.95	129.7	35861	129.7	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20191104	687.9	695.35	663.6	677.4	1224	677.4	down	down	correct
KIOCL.NSE	KIOCL Limited	20191104	120.2	126.2	120.2	123.95	33737	121.99	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20191104	413	424.8	407.5	409.4	88659	409.0195	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20191104	150.7	153.05	145.85	147.25	45813	143.64	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20191104	179.7	179.7	170	172.2	15977	162.19	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20191104	656.05	661.05	650	654	608	635.64	down	down	correct
KITEX.NSE	Kitex Garments Limited	20191104	88.3	88.3	86.6	87.05	173858	85.33	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20191104	999	1000	981	989.35	603	186.01	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20191104	7.15	7.15	6.7	6.75	85331	6.7	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20191104	236.45	268	234.05	262.45	1006255	130.82	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20191104	82	82	77.6	77.8	32473	77.8	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20191104	261	263.9	250	255.85	80844	255.85	down	down	correct
KOPRAN.NSE	Kopran Limited	20191104	31.45	32.9	31	31.5	119142	30.92	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20191104	1584	1596.8	1565	1571.05	1434393	1570.27	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20191104	312.49	313.48	309.01	310.52	437712	310.52	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20191104	343.25	343.95	341.55	342.85	11495	34.29	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20191104	123.17	123.89	122.49	123.28	101711	123.28	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20191104	59.01	59.5	59	59.08	21539	59.08	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20191104	251	257	250.2	253.38	11352	253.38	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20191104	10.65	10.65	10.3	10.45	10643	10.45	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20191104	17.25	17.3	17	17.05	5235	17.05	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20191104	60.2	63	60.2	62.5	4434	62.5	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20191104	94.9	94.9	88.25	91.85	181753	90.14	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20191104	656.15	662.05	655	657	7819	129.91	up	up	correct
KRBL.NSE	KRBL Limited	20191104	225.5	232.9	221	230.45	184824	224.95	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20191104	89.5	94.9	85.2	88.55	3312	88.55	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20191104	4.5	4.5	4.5	4.5	104373	4.5
KSB.NSE	KSB Limited	20191104	680.05	698.75	680	691	5103	673.35	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20191104	523	534	523	529.8	81711	521.54	up	up	correct
KSL.NSE	Kalyani Steels Limited	20191104	208.6	220	207.1	214.8	230451	204.84	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20191104	80	80.7	79.2	79.9	626792	70.4	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20191104	460	460.05	460	460.05	225	45.781	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20191104	97.4	99.1	95.9	96.75	8014726	95.1726	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20191104	1460.5	1466	1415	1441.2	205303	1417.86	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20191104	30.5	32.1	29.75	31.85	16839	30.93	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20191104	164.7	167.45	163.1	164.55	41203	163.71	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20191104	17.65	19	17.65	18.95	12234	18.89	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20191104	381	387.2	371.1	373.55	178834	73.71	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20191104	3619.75	3662.95	3575	3582.45	3905	3564.78	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20191104	63.7	63.7	62.6	62.9	334510	62.9	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20191104	49.05	53.65	49	50.55	562	46.9	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20191104	322	324.85	298.85	302.4	29012	289.12	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20191104	2.85	2.85	2.45	2.5	16559	2.5	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20191104	51.95	55.4	45.5	51.9	68011	35.75	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20191104	129.05	133.7	125.1	126.95	1375955	126.95	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20191104	429.8	429.8	413.45	420.9	2378852	401.74	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20191104	23	23	20.77	21	12525	21	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20191104	123	125	121	122.51	293	122.51	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20191104	500	500	500	500	1	500
LICNFNHGP.NSE	LIC Mutual Fund	20191104	123.65	128	123.65	127.65	22	127.65	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20191104	161.25	170.6	158.1	161.7	36358	159.57	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20191104	182.5	202.85	179.05	199.7	7582	197.9513	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20191104	569.95	579	560.15	564.9	19558	557.65	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20191104	1000	1000.01	999.62	999.99	775798	994.9076	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20191104	999.99	1000.01	999.99	999.99	49337	999.99
LOKESHMACH.NSE	Lokesh Machines Limited	20191104	35.25	36.4	34.2	34.8	12197	34.8	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20191104	20.95	20.95	19.75	20.35	1709	20.12	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20191104	67	72.15	67	71.7	41986	70.82	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20191104	1.8	1.85	1.75	1.85	1766	1.85	up	down	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20191104	0.5	0.5	0.45	0.5	476814	0.5
LT.NSE	Larsen & Toubro Limited	20191104	1457.8	1468	1450	1452.2	1459894	1377.2	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20191104	1687	1704	1651	1659.3	31372	1621.24	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20191104	1510	1515	1498	1500.85	98881	1468.82	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20191104	1290	1290	1270	1280.2	1971	1239.07	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20191104	96.85	97.9	95	95.1	35424	90.12	down	down	correct
LUPIN.NSE	Lupin Limited	20191104	768.2	769.6	756	759.95	737810	750.82	down	down	correct
LUXIND.NSE	Lux Industries Limited	20191104	1219	1219	1190.3	1211.5	47130	1198.32	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20191104	16.85	18.2	16.8	17.8	27534	17.8	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20191104	4.35	4.7	4.05	4.25	12408	4.25	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20191104	591	594.55	581.9	586.4	3128961	577.4	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20191104	357	367.35	356.25	359.7	1737324	357.92	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20191104	63.4	67.3	63.4	64.45	7631	31.25	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20191104	23.3	26	23.3	24.8	568	24.57	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20191104	4.55	4.55	4.3	4.55	27593	4.55
MADRASFERT.NSE	Madras Fertilizers Limited	20191104	20.8	21	20.7	20.8	155242	20.8
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20191104	112.5	116.5	111	111.6	14532	106.31	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20191104	3.45	3.45	3.3	3.45	5016	3.45
MAHABANK.NSE	Bank of Maharashtra	20191104	12.5	13.75	12.5	12.95	1746193	12.95	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20191104	150.15	154.5	150.15	153.7	11357	153.7	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20191104	248	248	237.1	237.95	17958	118.39	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20191104	152.1	155.25	149.1	152.55	329447	152.55	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20191104	409	415	404.4	406.95	23758	135.65	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20191104	378.2	380	362.2	375.55	46552	372.14	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20191104	4597.4	4723.85	4580	4610.6	9610	4497.74	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20191104	372.8	389	368	378.45	9839	370.14	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20191104	454.15	480	451.55	460.35	61558	451.68	up	up	correct
MAJESCO.NSE	Majesco Limited	20191104	430.55	434.5	417.5	419.3	12045	415.29	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20191104	25.5	25.5	24.15	24.5	11617	24.5	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20191104	121	121.2	120.6	120.78	395	120.78	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20191104	4.35	4.6	4.2	4.45	15222	4.45	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20191104	3.7	3.9	3.7	3.9	4690	3.89	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20191104	36	39.8	34.35	37.65	47409	28.29	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20191104	10.4	11.9	10.25	10.85	24090	10.85	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20191104	18.4	18.75	18.1	18.55	172065	17.69	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20191104	172.8	173.8	170.7	171.1	3012633	165.81	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20191104	37.7	37.7	37.7	37.7	11353	37.7
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20191104	30.05	30.5	29.4	29.6	73720	28.77	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20191104	313.5	330.05	310.55	322.5	64274	319.77	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20191104	5.4	5.4	5.15	5.3	7297	5.3	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20191104	48	48	46.6	46.75	30309	44.213	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20191104	26.95	26.95	26	26.5	52700	16.62	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20191104	15	15.55	14.85	15.55	17543	15.0156	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20191104	24.15	27.25	24.1	26.75	61809	26.75	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20191104	77.05	82.3	77	78.25	7374	78.25	up	up	correct
MARICO.NSE	Marico Limited	20191104	371	371.45	363.55	365.6	1641703	351.93	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20191104	15.6	16.3	15.35	15.65	1204716	15.56	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20191104	7550	7625	7407.45	7424	824953	7311.2	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20191104	728	731.75	711.5	726	12065	718.34	down	down	correct
MASTEK.NSE	Mastek Limited	20191104	338.4	342	335.3	337.25	29877	326.06	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20191104	495.05	509.55	495.05	504.5	924	501.2	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20191104	34.75	35.85	34.75	35.25	86685	34.06	up	down	incorrect
MAXVIL.NSE	Max Ventures and Industries Limited	20191104	38.6	39.75	37.8	39	320031	39	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20191104	223.3	224.65	215	215.4	30491	212.4	down	down	correct
MAZDA.NSE	Mazda Limited	20191104	368.5	369.75	352.5	354.3	6394	340.76	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20191104	78	78	74	74	1320	73.23	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20191104	3.6	3.75	3.5	3.75	24364	3.75	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20191104	5.5	5.5	5.1	5.5	28801	5.5
MCDHOLDING.NSE	McDowell Holdings Limited	20191104	19.35	19.35	17.55	18.35	34412	18.35	down	down	correct
MCDOWELL.NSE	N	20191104	636.4	644.05	628.1	636.35	38588	636.35	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20191104	7.65	7.65	7.15	7.45	439875	7.45	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20191104	1195	1220	1172	1180.55	802428	1137.91	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20191104	7.15	7.3	6.95	7.1	20131	7.1	down	up	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20191104	0.85	0.85	0.85	0.85	299	0.85
MENONBE.NSE	Menon Bearings Limited	20191104	56.6	59.3	56.6	57.25	11078	52.3	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20191104	31.95	32.5	27.6	29	183265	29	down	down	correct
MERCATOR.NSE	Mercator Limited	20191104	1.1	1.1	1.1	1.1	187627	1.1
METALFORGE.NSE	Metalyst Forgings Limited	20191104	8.15	8.15	8.15	8.15	5321	8.15
METROPOLIS.NSE	Metropolis Healthcare Limited	20191104	1438	1481.2	1416.05	1450.75	20150	1438.4731	up	up	correct
MFSL.NSE	Max Financial Services Limited	20191104	405.45	443.9	404.5	431.95	2439720	431.95	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20191104	1009.4	1016	973.3	977.7	329696	934.39	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20191104	232	238	228.35	232.85	45661	155.23	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20191104	163.9	182.8	158.7	173.45	2669034	168.76	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20191104	100	101.4	95.8	96.35	192479	95.49	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20191104	365	368	360.45	364.2	78047	363.37	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20191104	34.5	34.9	31.3	32.5	4796	32.5	down	down	correct
MINDTREE.NSE	Mindtree Limited	20191104	723.95	729	712.8	714.35	320031	696.7	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20191104	7.85	7.95	7.25	7.95	219203	7.95	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20191104	61.4	62.3	60.4	60.75	836375	59.8617	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20191104	101.25	101.25	101.25	101.25	2500	92.05
MMFL.NSE	M M Forgings Limited	20191104	394.3	420.05	394.3	412	8120	400.05	up	up	correct
MMP.NSE	MMP Industries Limited	20191104	189	189	167	167	3600	110.6	down	down	correct
MMTC.NSE	MMTC Limited	20191104	19.5	19.95	19.1	19.6	1795905	19.6	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20191104	4.95	4.95	4.95	4.95	25	4.95
MOHOTAIND.NSE	Mohota Industries Limited	20191104	10.55	10.55	9.55	9.55	22603	9.55	down	down	correct
MOIL.NSE	MOIL Limited	20191104	137	147.2	136.5	140.25	1665253	131.19	up	up	correct
MOLDTECH.NSE	Mold	20191104	51.2	53	51	51.5	18050	48.22	up	down	incorrect
MOLDTKPAC.NSE	Mold	20191104	304.7	306	300	304.7	56546	292.99
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20191104	578.7	578.7	560	569.69	5729	56.97	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20191104	237.05	241.1	235.95	238	13288	222.16	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20191104	12.4	14	12.4	13.15	12378	13.15	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20191104	17.1	17.5	17	17.05	476749	17.05	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20191104	122.4	127.7	122.25	125.6	8755206	122.65	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20191104	698	714	681.65	691.8	273517	679.18	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20191104	35	37.35	34.1	35.7	1086	17.85	up	up	correct
MPHASIS.NSE	Mphasis Limited	20191104	951.2	954.75	935.45	938.95	74942	893.58	down	down	correct
MPSLTD.NSE	MPS Limited	20191104	590.05	594	588	588.95	70615	538.9415	down	down	correct
MRF.NSE	MRF Limited	20191104	65301	65709.95	64200	64440.35	5008	64285.41	down	down	correct
MRO.NSE	TEK	20191104	27.85	27.9	27.85	27.9	2751	27.9	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20191104	54.2	54.25	52.1	52.6	450248	52.6	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20191104	5.25	5.5	5.1	5.5	5288	5.5	up	up	correct
MSTCLTD.NSE	MSTC Limited	20191104	121.2	127.25	116.05	117.15	758378	112.5	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20191104	23.5	23.5	23.5	23.5	13872	23.5
MTNL.NSE	Mahanagar Telephone Nigam Limited	20191104	8.45	8.45	8.45	8.45	84608	8.45
MUKANDENGG.NSE	Mukand Engineers Limited	20191104	12.8	12.8	11.5	12.1	3199	12.1	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20191104	33.55	35.4	33.55	34.3	11255	34.06	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20191104	41.65	42.5	40	40.7	27362	40.7	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20191104	45	45.15	43.25	43.75	64534	43.75	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20191104	139	139.75	136.05	138.3	9042	130.19	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20191104	15.9	15.95	15.35	15.8	20869	15.8	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20191104	468	468	456	462.65	4599	462.65	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20191104	708	714.25	704.8	706.4	311815	677.4	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20191104	28.7	30	28	29.9	71461	29.4	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20191104	3.35	3.35	3.35	3.35	34770	3.35
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20191104	7.3	7.3	7.3	7.3	50	7.3
NAGREEKEXP.NSE	Nagreeka Exports Limited	20191104	16	16	15.1	15.2	6007	15.2	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20191104	75.45	75.45	73.5	74.05	1584	72.76	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20191104	25.4	26.9	25.4	26.7	6987	26.7	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20191104	34.1	35.3	34.1	35.3	1758	34.56	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20191104	53.25	54.5	51.75	53.3	12640	52.95	up	down	incorrect
NAM.NSE	INDIA	20191104	356.5	365	343.1	345.7	2260903	345.7	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20191104	584.1	601	584.1	589.9	133548	579.55	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20191104	327	342.05	327	330.55	30185	328.65	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20191104	46.4	47.75	46.15	46.8	11202833	41.59	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20191104	1.8	1.85	1.75	1.85	7655	1.85	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20191104	2617.8	2617.8	2511.65	2527.4	188911	2517.82	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20191104	898.9	906	877	892.1	65345	879.58	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20191104	35.55	37.1	35.25	36.25	157927	36.25	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20191104	101.9	102.45	100	100.8	89371	96.49	down	down	correct
NBCC.NSE	NBCC (India) Limited	20191104	37.7	39.7	37.6	38.55	20822057	37.93	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20191104	1485	1530	1432.3	1498.2	703	1498.2	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20191104	73.15	74.55	73.15	73.7	78534	70.35	up	up	correct
NCC.NSE	NCC Limited	20191104	59.2	60.7	57.35	58	16260216	57.13	down	down	correct
NCLIND.NSE	NCL Industries Limited	20191104	90.75	97.9	90.75	93.4	2091014	88.2	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20191104	521.5	574.9	521.5	551.25	249	549.15	up	up	correct
NDL.NSE	Nandan Denim Limited	20191104	33	34.05	32.35	33.8	19927	33.8	up	up	correct
NDTV.NSE	New Delhi Television Limited	20191104	34.05	34.75	33.05	33.2	8292	33.2	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20191104	5.9	5.9	5.3	5.45	62925	5.45	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20191104	14.45	15.35	14.45	14.75	237641	14.6778	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20191104	44.3	44.75	43.2	43.6	39269	43.51	down	down	correct
NELCO.NSE	Nelco Limited	20191104	256.15	259.8	248	249.3	56072	246.59	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20191104	384	394.95	375.35	389.45	16844	387.57	up	up	correct
NESCO.NSE	Nesco Limited	20191104	565	572	562.05	564	16531	558.1	down	down	correct
NETF.NSE	Tata Mutual Fund	20191104	121.48	121.48	120.6	120.6	6	120.6	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20191104	20.12	20.15	20.12	20.12	5261	20.12
NETWORK18.NSE	Network18 Media & Investments Limited	20191104	24.25	24.8	23.7	23.8	273595	23.8	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20191104	504	507	493	499	6070	495.28	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20191104	184.95	185.95	178	179.2	55624	176.24	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20191104	12.45	13.2	11.65	12.8	118775	12.8	up	up	correct
NFL.NSE	National Fertilizers Limited	20191104	29.2	29.95	29.1	29.45	585819	27.9336	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20191104	262.15	278	262	275.7	448739	274.8036	up	up	correct
NHPC.NSE	NHPC Limited	20191104	23.5	23.9	23.4	23.7	2422658	20.83	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20191104	163	171	158.25	161.2	455810	161.2	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20191104	7.4	8.1	7.4	8	3201	8	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20191104	1265	1267	1259.05	1263.44	803550	126.34	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20191104	14900	15349	14900	14970	14	14970	up	up	correct
NIITLTD.NSE	NIIT Limited	20191104	96.4	98.85	96.05	97.65	399170	87.71	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20191104	4.9	5.1	4.85	5.05	86130	5.05	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20191104	1.3	1.35	1.25	1.35	171580	1.35	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20191104	1289.8	1289.8	1265	1275.6	6851	1251.58	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20191104	445.4	465	436.05	441.15	1857	213.44	down	down	correct
NITCO.NSE	NITCO Limited	20191104	23.7	24.9	23.7	23.95	49815	23.95	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20191104	0.35	0.4	0.35	0.35	42926	0.35
NITINSPIN.NSE	Nitin Spinners Limited	20191104	58.35	58.35	54.25	55.35	14271	54.11	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20191104	28.6	28.6	28.6	28.6	348	28.6
NLCINDIA.NSE	NLC India Limited	20191104	58.45	58.9	57.7	58.1	301910	48.92	down	down	correct
NMDC.NSE	NMDC Limited	20191104	110	112.5	109.6	110	4313000	92.43
NOCIL.NSE	NOCIL Limited	20191104	119.9	121.5	115.3	118.3	843995	113.28	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20191104	4.2	4.2	3.9	4.15	45374	4.15	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20191104	169.42	169.42	169.42	169.42	0	169.42
NRAIL.NSE	N R Agarwal Industries Limited	20191104	229	235	226.3	231.1	4813	230.35	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20191104	108	110.95	105.5	106.3	45199	105.03	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20191104	840	910	825	902.85	1071	902.85	up	up	correct
NTL.NSE	Neueon Towers Limited	20191104	0.4	0.4	0.4	0.4	21	0.4
NTPC.NSE	NTPC Limited	20191104	121.65	122.6	119.9	120.55	7894331	109.46	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20191104	301	312	301	308.3	13829	287.96	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20191104	334.9	334.9	320	326.5	1146	321.03	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20191104	202.55	204.95	200.2	202.9	1103	197.81	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20191104	516	518.9	498	500.55	342559	500.55	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20191104	1021.95	1021.95	995	999.65	5155	967.38	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20191104	3174	3233.95	3104	3130.7	21309	2755.02	down	down	correct
OIL.NSE	Oil India Limited	20191104	169.3	172.95	168.05	171.4	760506	149.33	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20191104	6.8	6.8	6.5	6.6	14168	6.6	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20191104	192.8	195.2	190.5	191.35	52493	191.35	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20191104	52.4	52.4	49.6	50.55	21374	50.55	down	down	correct
OMAXE.NSE	Omaxe Limited	20191104	188.8	188.8	182.65	184.55	172584	184.55	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20191104	4.45	4.65	4.3	4.65	9959	4.65	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20191104	5.5	5.5	5.5	5.5	50	5.5
ONEPOINT.NSE	One Point One Solutions Limited	20191104	14.6	15.9	11.7	13.85	37003	13.85	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20191104	144.15	149.65	144.15	147.4	11733406	127.83	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20191104	34.95	35	33.85	34.8	73785	33.28	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20191104	67.55	68.8	66.5	66.75	7366	64.31	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20191104	42.1	42.1	42.1	42.1	55	42.1
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20191104	4.1	4.35	4.05	4.35	784803	4.35	up	down	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20191104	90	90.5	87.15	87.75	3728	83.9893	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20191104	20.1	21.35	20.1	20.75	44990	19.9	up	down	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20191104	20.5	20.55	19.25	19.5	162573	19.26	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20191104	13.7	13.7	13.25	13.25	1690	13.25	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20191104	119.5	124	119.25	120.55	6972	120.36	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20191104	78	81.7	78	80.2	267967	78.12	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20191104	192.85	197.95	188	197.2	457091	194.87	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20191104	35.5	37	35.5	36.05	21613	35.6877	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20191104	97	117.9	97	105	2065	105	up	down	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20191104	27.2	27.75	27.1	27.35	258593	26.42	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20191104	995	1198.05	994.95	1198.05	124807	1198.05	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20191104	0.3	0.3	0.3	0.3	54931	0.3
OSWALAGRO.NSE	Oswal Agro Mills Limited	20191104	6.35	6.75	5.55	6.2	28307	6.2	down	down	correct
PAEL.NSE	PAE Limited	20191104	3.75	3.8	3.75	3.8	7910	3.8	up	up	correct
PAGEIND.NSE	Page Industries Limited	20191104	25156	25331.85	24410	24603.7	19687	24123.16	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20191104	468.9	470	461.1	464.05	41928	462.42	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20191104	33.9	33.9	33	33.9	506	33.9
PALREDTEC.NSE	Palred Technologies Limited	20191104	24.15	24.15	21.9	22.45	12614	22.45	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20191104	144.85	144.85	137	137.2	43277	137.2	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20191104	50	50	50	50	3200	49.7861
PANAMAPET.NSE	Panama Petrochem Limited	20191104	74.8	74.8	71.05	71.4	16329	68.82	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20191104	8.85	9.7	8.85	9.1	133608	9.1	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20191104	146.25	147.2	142.5	143.4	505659	142.16	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20191104	2.45	2.55	2.4	2.45	541883	2.45
PATELENG.NSE	Patel Engineering Limited	20191104	16.05	16.05	15.95	16.05	236639	16.05
PATINTLOG.NSE	Patel Integrated Logistics Limited	20191104	23	23.8	23	23.8	11448	23.63	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20191104	5.7	6.5	5.7	6.3	10759	6.3	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20191104	32.8	33.5	32.4	32.8	4756285	32.8
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20191104	16.45	16.6	16.4	16.6	38861	16.24	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20191104	2.7	2.75	2.7	2.75	1015	2.75	up	down	incorrect
PDSMFL.NSE	PDS Multinational Fashions Limited	20191104	315.35	321	315.35	320	1267	315.93	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20191104	10.8	10.8	9.8	10.25	8140	10.25	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20191104	1770.35	1786.9	1686	1744.05	2027463	1726.49	down	down	correct
PENIND.NSE	Pennar Industries Limited	20191104	26.7	30.5	26	29.65	979335	29.65	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20191104	4.4	4.75	4.25	4.4	357932	4.4
PERSISTENT.NSE	Persistent Systems Limited	20191104	621.55	623	582.7	598.1	84780	581.69	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20191104	286.7	289	283.65	285.2	2281184	252.21	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20191104	111.6	113.95	111.5	112.4	6145866	92.52	up	up	correct
PFIZER.NSE	Pfizer Limited	20191104	4023.8	4141	4000	4074.05	47537	3800.52	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20191104	66.5	69.8	64.05	64.75	38625	64.75	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20191104	13.8	14.2	13.65	13.75	543269	13.3871	down	down	correct
PGEL.NSE	PG Electroplast Limited	20191104	40.95	44.35	40	42.85	194687	42.85	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20191104	12115.8	12300	12015.85	12138.85	3155	11694.05	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20191104	4626	4698.85	4600.05	4658.95	15641	4438.29	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20191104	155.45	161.8	152.55	160.15	7898	160.15	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20191104	125	131	124.2	126.9	1957177	118.9039	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20191104	722.2	730.85	716.25	719.3	48243	718.46	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20191104	1408	1408	1385	1399.45	461969	1388.2	down	up	incorrect
PIIND.NSE	PI Industries Limited	20191104	1393.9	1405.3	1305.55	1387.45	69046	1381.41	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20191104	1874	1874	1789	1799.1	3729	1254.6	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20191104	5.7	5.7	5.5	5.55	47523	5.55	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20191104	129.25	133.7	127.8	128.7	4661	128.7	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20191104	29.05	30	27.5	28.85	63606	28.73	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20191104	42.7	43.9	41.5	42	14490	41.92	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20191104	139	141.75	132.25	133.65	514	132.73	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20191104	180	185	173.05	174.9	9862	168.99	down	down	correct
PNB.NSE	Punjab National Bank	20191104	67.8	69.65	67.3	68.2	39302621	68.2	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20191104	29.6	30	29.35	29.55	162523	22.91	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20191104	537	574.7	536.8	563.2	1521261	563.2	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20191104	14	14.75	14	14.7	2088	14.7	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20191104	170.1	174.55	169.2	170.1	79881	169.19
PODDARHOUS.NSE	Poddar Housing and Development Limited	20191104	380	396.9	380	396.9	1695	396.9	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20191104	171.25	181	170	176.15	2510	174.91	up	up	correct
POKARNA.NSE	Pokarna Limited	20191104	168.3	176.2	166	167.4	30788	166.45	down	down	correct
POLYCAB.NSE	Polycab India Limited	20191104	856	859.45	836.05	851.35	160739	841.08	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20191104	206.95	207	203	203.65	10777	201.84	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20191104	503.7	508.5	500.9	503.5	32857	394.14	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20191104	121	124	118	118.35	579	115.36	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20191104	54.95	54.95	52.7	53.05	77551	53.05	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20191104	197.9	198.65	194.05	194.75	8536355	127.61	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20191104	708.7	715	695.2	702	3621	700.2406	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20191104	189	192.3	187.1	187.95	10606	183.82	down	down	correct
PPL.NSE	Prakash Pipes Limited	20191104	79.9	86	79.9	82.45	64872	80.47	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20191104	0.6	0.65	0.55	0.65	137	0.65	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20191104	6.7	7.55	6.6	7.3	24063	7.3	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20191104	114	114.4	110	110.4	744864	105.49	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20191104	54.4	57.4	54	54.75	1099946	54.75	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20191104	0.2	0.2	0.2	0.2	81656	0.2
PRAXIS.NSE	Praxis Home Retail Limited	20191104	62.1	67.9	62.1	63.45	6890	63.45	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20191104	33.45	35.5	33.1	34.9	91149	33.42	up	up	correct
PRECOT.NSE	Precot Limited	20191104	33	33	29.9	30	2004	30	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20191104	189.95	194	186.1	191.45	8800	36.44	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20191104	174.45	174.8	168.05	169.85	2219	169.85	down	down	correct
PREMIER.NSE	Premier Limited	20191104	2.4	2.5	2.4	2.4	3195	2.4
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20191104	20.4	20.4	18.25	18.25	188	18.13	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20191104	21.25	21.7	21	21.35	7165	19.81	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20191104	309.9	309.9	299.35	303.55	114512	299.81	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20191104	34.5	35	33.6	33.85	64450	33.85	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20191104	50	51.4	48	50.45	49865	48.44	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20191104	21.9	21.9	20.3	21.1	34296	21.1	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20191104	83.5	85	82.25	83.2	188816	83.2	down	down	correct
PSB.NSE	Punjab & Sind Bank	20191104	20.65	21.4	20.25	20.75	180096	20.75	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20191104	551.9	551.9	536.1	546.05	18890	534.55	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20191104	280	289.3	270	281.13	12964	281.13	up	up	correct
PTC.NSE	PTC India Limited	20191104	59.8	60.25	59.45	59.6	415541	48.48	down	down	correct
PTL.NSE	PTL Enterprises Limited	20191104	37.9	37.9	37.4	37.85	7442	15.95	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20191104	546.9	546.9	537.5	545	445	542.93	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20191104	1.05	1.05	1	1.05	307446	1.05
PURVA.NSE	Puravankara Limited	20191104	67	67.6	64.5	65.1	98639	65.1	down	down	correct
PVR.NSE	PVR Limited	20191104	1792.55	1792.55	1726.8	1740.65	415234	1736.5365	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20191104	1706	1706	1698.05	1699.95	129	34	down	down	correct
QUESS.NSE	Quess Corp Limited	20191104	498.5	514	490.55	495.25	206828	487.78	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20191104	132.5	134.8	128.6	129.9	113686	123.62	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20191104	0.9	1	0.9	0.95	3855	0.95	up	down	incorrect
RADAAN.NSE	Radaan Mediaworks India Limited	20191104	1.25	1.25	1.25	1.25	269	1.25
RADICO.NSE	Radico Khaitan Limited	20191104	328.2	337	325.5	334.1	565349	331.56	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20191104	30	33	29.05	31	155255	31	up	up	correct
RAIN.NSE	Rain Industries Limited	20191104	103	105.85	102.1	103.25	2753754	100.77	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20191104	681.3	681.65	674.55	675.05	325195	672.74	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20191104	0.05	0.05	0.05	0.05	68818	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20191104	17.9	18.25	17.45	17.7	13223	17.7	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20191104	43	44.75	42.15	42.75	3632	42.75	down	down	correct
RALLIS.NSE	Rallis India Limited	20191104	167.3	174.7	167.3	171.45	231583	168.3	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20191104	16.05	16.8	15.1	15.55	29286	15.55	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20191104	51.9	51.9	47	47.55	29048	47.55	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20191104	800.8	824	800.55	803.75	619180	798.3464	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20191104	185.75	194.8	183.05	193.65	63531	192.3091	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20191104	168	172	165	165.95	39217	165.95	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20191104	49.95	50.7	48	48.85	38450	48.85	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20191104	2.65	2.75	2.55	2.7	341944	2.7	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20191104	209.4	216.4	208	211	2540	211	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20191104	896.05	909	880.1	889.8	3054	876.3327	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20191104	946.25	995	946.25	989.75	13756	973.94	up	up	correct
RAYMOND.NSE	Raymond Limited	20191104	594	611	592.6	598.9	510063	598.9	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20191104	521.3	529.95	512	514.4	9261	487.62	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20191104	303.9	317	300	309.65	11952222	306.9472	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20191104	54.2	54.95	53.8	54.15	1057783	48.12	down	down	correct
RCOM.NSE	Reliance Communications Limited	20191104	0.7	0.75	0.65	0.7	19917339	0.7
RECLTD.NSE	REC Limited	20191104	141.6	142.95	139.35	140.9	3554863	115.35	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20191104	117.65	120.15	115.25	117.2	167447	54.3	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20191104	53.3	53.3	48.55	49.7	368283	49.02	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20191104	626	629	532	564.95	736349	562.74	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20191104	21.25	21.25	21.25	21.25	236640	21.25
RELIANCE.NSE	Reliance Industries Limited	20191104	1465.9	1471	1445.1	1457.65	6429329	1447.54	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20191104	46.75	49.9	46.75	49.9	343577	49.9	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20191104	38.55	38.55	38.55	38.55	273575	38.55
REMSONSIND.NSE	Remsons Industries Limited	20191104	84.2	88.95	84.2	86.1	7741	83.38	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20191104	7.95	8.5	7.85	8.05	938661	8.05	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20191104	310.7	312	297	300.25	49352	293.05	down	down	correct
REPRO.NSE	Repro India Limited	20191104	628.05	638.95	605.55	631.7	4461	631.7	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20191104	92	93.45	91	91.85	160246	91.71	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20191104	380	387	380	382.6	20	382.6	up	up	correct
RGL.NSE	Renaissance Global Limited	20191104	252.1	254.9	250.85	251.15	2545	247.4096	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20191104	5.25	5.25	5.25	5.25	54059	5.25
RICOAUTO.NSE	Rico Auto Industries Limited	20191104	46.3	47.85	46	47.35	290574	46.67	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20191104	285.1	297	285.1	294.45	612454	290.83	up	up	correct
RITES.NSE	RITES Limited	20191104	288.75	288.75	284.15	285.4	284400	251.62	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20191104	6.1	6.25	6.1	6.1	869	6.1
RKFORGE.NSE	Ramkrishna Forgings Limited	20191104	298.8	306	290.1	302.15	182393	301.86	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20191104	4.1	4.2	3.95	4	43300	4	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20191104	265.95	268.35	262.25	262.5	14471	262.5	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20191104	3.75	3.75	3.65	3.75	886240	3.75
ROHITFERRO.NSE	Rohit Ferro	20191104	0.55	0.55	0.55	0.55	9160	0.55
ROHLTD.NSE	Royal Orchid Hotels Limited	20191104	81.5	83.7	80	82.15	23143	82.15	up	up	correct
ROLLT.NSE	Rollatainers Limited	20191104	2	2	2	2	706	2
ROLTA.NSE	Rolta India Limited	20191104	5.3	5.3	5.1	5.3	166416	5.3
ROSSELLIND.NSE	Rossell India Limited	20191104	62.95	65	61.25	63	8648	62.79	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20191104	259.95	309.5	259.95	309.5	602214	297.26	up	up	correct
RPOWER.NSE	Reliance Power Limited	20191104	3.45	3.65	3.45	3.65	12529598	3.65	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20191104	90.2	93.3	87.85	90.55	24824	90.55	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20191104	23.15	24.4	23.15	23.7	26822	23.7	up	up	correct
RSWM.NSE	RSWM Limited	20191104	102.05	109.35	102	105.25	36112	105.25	up	down	incorrect
RSYSTEMS.NSE	R Systems International Limited	20191104	49	54.1	48	52.35	65921	49.81	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20191104	1.65	1.65	1.65	1.65	127868	1.65
RUBYMILLS.NSE	The Ruby Mills Limited	20191104	175	182.95	172	179.6	724	177.48	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20191104	3.6	3.6	3.45	3.45	3057480	3.45	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20191104	1.85	1.85	1.85	1.85	3505	1.85
RUCHIRA.NSE	Ruchira Papers Limited	20191104	79.4	82.55	79.4	81.1	37761	80.08	up	up	correct
RUPA.NSE	Rupa & Company Limited	20191104	182.8	192	182	183.3	39899	179.51	up	down	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20191104	25.6	25.75	24.6	24.65	7369217	22.33	down	up	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20191104	0.75	0.75	0.75	0.75	425	0.75
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20191104	1.55	1.6	1.55	1.6	3338	1.6	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20191104	136.8	138	134.05	136.1	18802	136.1	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20191104	42.6	43.25	42.15	42.45	3526	42.45	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20191104	574	574	560.25	561.05	726	561.05	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20191104	59.2	59.2	53.65	57.5	12722	38.3333	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20191104	585.9	603.95	567.3	592.2	3194	116.89	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20191104	39.5	41.2	39.5	40.3	45820695	37.79	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20191104	52.45	52.75	51	51.15	7726	51.15	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20191104	8.55	8.7	8.2	8.35	32748	8.35	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20191104	237	240.2	231.6	239.7	13155	229.62	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20191104	6.85	7.15	6.85	7.1	226337	6.93	up	down	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20191104	104.8	106.9	102	105.5	8538	51.66	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20191104	66.2	70	66.1	68.05	227	67.7	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20191104	2.8	2.8	2.6	2.6	8722	2.6	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20191104	126.85	127	121	126.15	6210	124.78	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20191104	3.15	3.75	3.15	3.75	156401	3.75	up	up	correct
SANCO.NSE	Sanco Industries Limited	20191104	14.8	16.25	14.8	16.05	33416	16.05	up	up	correct
SANDESH.NSE	The Sandesh Limited	20191104	599	625	599	615	167	605.5137	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20191104	241	244.7	231.95	233.1	4698	229.38	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20191104	41.4	42	39.2	41.25	5640	40.16	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20191104	44.45	45.35	43.8	44.1	249637	44.1	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20191104	77	79.05	76.5	78.4	34101	78.4	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20191104	139.25	147.55	139.2	146.55	134819	146.55	up	down	incorrect
SANOFI.NSE	Sanofi India Limited	20191104	6700	6835	6623.05	6702.75	6402	6117.39	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20191104	1.95	1.95	1.9	1.95	6224139	1.95
SARDAEN.NSE	Sarda Energy & Minerals Limited	20191104	180.5	200	180.5	192.05	187342	186.31	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20191104	382	430.95	382	413.7	83081	407.54	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20191104	21.55	21.55	20.8	21	37820	21	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20191104	585	614	584	605.15	3473	540.31	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20191104	90.9	90.9	86	86.35	2087	86.35	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20191104	3.15	3.15	3.1	3.15	1901	3.15
SATIA.NSE	Satia Industries Limited	20191104	75	78.8	75	76.05	17793	75.86	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20191104	226.9	235	226.3	229.8	104569	229.8	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20191104	106	106	102.1	102.55	5033	102.55	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20191104	1003	1003.1	989.7	998.7	875743	995.84	down	down	correct
SBIN.NSE	State Bank of India	20191104	316	319	312.35	314.3	31535656	311.42	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20191104	0.45	0.45	0.45	0.45	117	0.45
SCHAEFFLER.NSE	Schaeffler India Limited	20191104	4338.45	4377.55	4161.3	4207.35	1503	4135.83	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20191104	62.45	70	61.85	69.3	126423	69.3	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20191104	77	79.75	77	78.4	92431	78.4	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20191104	63.25	63.25	59.65	60.65	5366530	59.71	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20191104	114	117.5	111.05	116.4	12341	58.2	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20191104	388.9	388.9	368.5	379	2616	377.2497	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20191104	140.6	147.7	140.6	143.1	30032	132.8712	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20191104	2.95	3.05	2.8	3.05	14347	3.05	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20191104	75.05	78.8	75.05	76.95	199408	76.78	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20191104	182.75	183.8	176.6	178.55	46134	175.86	down	down	correct
SETCO.NSE	Setco Automotive Limited	20191104	15.95	16	15.5	15.7	59383	15.7	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20191104	188	188	187.2	187.2	221	187.2	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20191104	3484.95	3484.95	3470.55	3479.55	851	3479.55	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20191104	122.7	123.35	122.45	122.82	132107	122.82	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20191104	307	309.61	305.34	306.27	1048289	306.27	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20191104	316.3	328.1	293.3	295	3708	295	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20191104	1.4	1.5	1.4	1.45	58803	1.45	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20191104	219.95	220	216	217.1	10422	217.1	down	down	correct
SFL.NSE	Sheela Foam Limited	20191104	1250.35	1268.8	1236	1249.9	4161	1249.9	down	up	incorrect
SGL.NSE	STL Global Limited	20191104	8.45	8.85	8	8.25	24709	8.25	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20191104	9.15	9.15	8.55	8.55	4551	8.55	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20191104	263	265.45	259	260.35	20301	257.44	down	down	correct
SHALBY.NSE	Shalby Limited	20191104	110.55	123	109.95	119.05	215781	117.7	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20191104	91.4	106.6	90	103.5	637333	103.5	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20191104	373.45	378.75	359.35	366.55	90084	364.2245	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20191104	103.95	109.05	101.25	102.55	18637	98.7127	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20191104	278	279	273	276.35	4329	267.01	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20191104	1145	1149	1132	1135.65	515	226.26	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20191104	264.85	264.85	260.76	260.76	58	260.76	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20191104	180	183.55	175.1	176.2	16622	176.2	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20191104	317.75	317.75	317.75	317.75	3608	316.21
SHIVAMAUTO.NSE	Shivam Autotech Limited	20191104	23.4	25	22.8	24.05	78774	24.05	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20191104	34.95	35.9	33.1	34.8	7339	34.41	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20191104	126.25	126.75	121.1	122.45	5305	121.71	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20191104	125.5	129.8	124	127.4	39508	124.19	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20191104	378.05	385.45	378.05	381.2	5338	381.2	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20191104	22.5	22.5	20.15	21.05	446129	19.43	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20191104	19912.65	20340	19912.65	20106.45	31973	19970.88	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20191104	98.8	99.5	95.15	97.8	16872	96.98	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20191104	3.5	3.65	3.5	3.65	1967	3.65	up	up	correct
SHRENIK.NSE	Shrenik Limited	20191104	59.7	59.95	56.7	59.15	406926	9.817	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20191104	122.25	126.3	122.25	125.35	7806	119.05	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20191104	89	89	82.15	83.3	7887	82.86	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20191104	775	775	712	736.6	20341	723.0689	down	up	incorrect
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20191104	1322.55	1340	1321.05	1332.9	6583	1287.7	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20191104	7.65	8.05	7.45	7.8	505575	7.8	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20191104	2.8	2.8	2.7	2.7	13867	2.7	down	up	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20191104	6.25	6.3	6.25	6.3	3000	6.3	up	up	correct
SICAL.NSE	Sical Logistics Limited	20191104	20.5	20.5	20.05	20.5	134763	20.5
SIEMENS.NSE	Siemens Limited	20191104	1680.1	1696.7	1662.05	1683.45	525063	1668.3648	up	up	correct
SIGIND.NSE	Signet Industries Limited	20191104	23.05	23.5	23.05	23.1	4089	22.26	up	up	correct
SIL.NSE	Standard Industries Limited	20191104	11.3	11.3	10.75	11.2	730	11.2	down	down	correct
SILINV.NSE	SIL Investments Limited	20191104	145	149	144.15	147.8	4282	143.88	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20191104	71	75	71	75	3600	32.9954	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20191104	6.9	6.9	6.5	6.8	6634	6.8	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20191104	55.4	57.6	54.25	56.35	141367	56.35	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20191104	0.75	0.75	0.75	0.75	1855803	0.75
SIRCA.NSE	Sirca Paints India Limited	20191104	166.05	184.7	166.05	179.05	9025	177.28	up	up	correct
SIS.NSE	SIS Limited	20191104	904	917.35	904	911.75	1757	454.2124	up	up	correct
SITINET.NSE	SITI Networks Limited	20191104	1.7	1.7	1.7	1.7	71277	1.7
SIYSIL.NSE	Siyaram Silk Mills Limited	20191104	249.75	253.3	221.7	252.7	14658	244.99	up	up	correct
SJVN.NSE	SJVN Limited	20191104	25	25	24.45	24.5	3820653	20.64	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20191104	2194	2199.95	2153	2160.1	10189	1989.5	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20191104	4.3	4.5	4.1	4.5	18199	4.5	up	up	correct
SKIPPER.NSE	Skipper Limited	20191104	61.9	61.9	57.7	59.05	39434	58.87	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20191104	39.95	41.3	39	40.7	53903	39.77	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20191104	88.05	88.05	84.5	86.4	1251	86.4	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20191104	562	565	551	558.4	17346	558.4	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20191104	283.65	285	268	280.9	8568	280.32	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20191104	42	42.95	41.8	42	61694	41.53
SNOWMAN.NSE	Snowman Logistics Limited	20191104	38.8	40.05	38.5	39.7	362038	39.7	up	up	correct
SOBHA.NSE	Sobha Limited	20191104	429.35	431.35	414	415.95	212654	401.09	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20191104	440	440	408.9	414.05	79181	410.48	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20191104	1069	1078.6	1055	1061.05	2445	1051.46	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20191104	185	191.45	184.9	186.4	35842	182.3236	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20191104	2.85	2.95	2.75	2.95	722	2.95	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20191104	15.35	15.35	13.65	15.05	2916	15.05	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20191104	312.05	318.2	312.05	314.5	106041	285.8	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20191104	100.45	100.45	99.45	100.45	6256	100.45
SOTL.NSE	Savita Oil Technologies Limited	20191104	999	1004	966	968.3	554	932.76	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20191104	11.85	11.85	11.2	11.25	9591275	11.25	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20191104	17.8	17.8	16	16.6	25584	16.2	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20191104	200	200	195.1	198.25	5880	196.79	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20191104	1150	1167.7	1111.2	1138.35	110402	1138.35	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20191104	143.4	151.9	135.2	145.95	3281933	145.95	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20191104	1.05	1.05	1.05	1.05	135	1.05
SPECIALITY.NSE	Speciality Restaurants Limited	20191104	79	82	76	77.85	45410	77.85	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20191104	74.6	75	72.2	72.8	104319	72.8	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20191104	0.35	0.35	0.25	0.35	8502	0.35
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20191104	21.4	21.5	20.7	21.1	133259	21.1	down	up	incorrect
SPICEJET.NSE	SpiceJet Limited	20191104	117.95	118.15	114.05	114.65	750517	114.65	down	down	correct
SPLIL.NSE	SPL Industries Limited	20191104	31.1	32.25	30.7	30.95	20862	30.95	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20191104	10.75	10.75	10.75	10.75	93798	10.75
SPTL.NSE	Sintex Plastics Technology Limited	20191104	1.55	1.55	1.55	1.55	535307	1.55
SPYL.NSE	Shekhawati Poly	20191104	0.25	0.3	0.25	0.25	109736	0.25
SREEL.NSE	Sreeleathers Limited	20191104	173.55	178.85	173.55	175.8	14967	175.8	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20191104	11.45	11.45	10.45	10.45	2504344	10.45	down	down	correct
SRF.NSE	SRF Limited	20191104	2902	2975	2870.8	2929.9	613224	581.38	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20191104	108.2	108.85	102.05	103.35	5991	101.2	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20191104	179.8	184.5	178	179.7	76592	169.35	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20191104	1145	1153.2	1133	1139.15	595573	1111.47	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20191104	765.25	771.9	764.6	769.5	5672	384.31	up	down	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20191104	0.7	0.7	0.6	0.7	39734	0.7
STAR.NSE	Strides Pharma Science Limited	20191104	402	411.2	398.3	404.35	1154392	401.13	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20191104	97.45	98.9	94.5	95.15	102793	94.0681	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20191104	106	108.6	106	107	72525	102.56	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20191104	65.95	68.6	65.1	67.95	114015	67.95	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20191104	32	32.75	29.65	30.25	6722	26.97	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20191104	10.85	12	10.6	11.55	119377	11.55	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20191104	73	73	70.25	71.95	5829	71.95	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20191104	177	186.2	176.2	181.85	6435	180.93	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20191104	133.55	136.35	133	134.2	1075517	130.45	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20191104	5.3	5.3	5.3	5.3	61	5.3
SUBROS.NSE	Subros Limited	20191104	255.2	257.5	254.95	255.1	28403	253.73	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20191104	401	414.9	400.95	407.4	77784	403.64	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20191104	1.7	1.85	1.7	1.85	134267	1.85	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20191104	21.4	21.4	19.15	20.7	571	20.7	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20191104	451.5	466	451.5	456	686	456	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20191104	2139.25	2165	2100.1	2151.45	1288	2092.6539	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20191104	1.35	1.45	1.35	1.4	99246	1.4	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20191104	1615	1625	1603.15	1612.25	9326	1581.02	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20191104	68.95	70.95	68.4	69	42722	66.93	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20191104	259.9	263.7	252	254	1353	254	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20191104	492.8	498.45	463.05	465.9	152970	457.96	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20191104	27.65	29.8	27.65	28.8	308967	28.8	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20191104	439.95	442.4	433.65	437.95	4646694	429.09	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20191104	425.5	433	423.4	430.55	101528	426.85	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20191104	543.9	544	518.5	522	1435501	479.53	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20191104	95	96.95	92.05	93.95	46373	92.61	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20191104	4.3	4.55	3.9	4.55	194744	4.55	up	down	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20191104	179.85	180	170.5	172.8	13012	166.01	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20191104	188.9	188.9	185.05	186	380	183.01	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20191104	1142.6	1170	1136.35	1167	48800	1141.57	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20191104	6.05	6.65	5.9	5.95	23166	5.95	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20191104	3.35	3.65	3.35	3.5	1502	3.5	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20191104	17.9	18.75	17.5	17.75	9526	17.75	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20191104	191.95	191.95	184	184.85	56440	181.05	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20191104	28.9	31	28.35	30.1	198109	29.61	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20191104	21	21.9	21	21.9	48000	21.59	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20191104	282	289.25	281	282.75	255142	282.75	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20191104	2.75	3	2.7	2.9	22888006	2.9	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20191104	104.45	104.95	102.7	103.85	69319	103.68	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20191104	1169.8	1169.8	1120.05	1145.7	3068	1122.75	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20191104	117	123.25	117	122.85	7354	119.49	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20191104	570.55	575	558	559.5	63225	541.3344	down	down	correct
SYMPHONY.NSE	Symphony Limited	20191104	1270	1279.95	1251	1256.65	2477	1229.09	down	down	correct
SYNGENE.NSE	Syngene International Limited	20191104	327.3	332	325.4	330	76131	330	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20191104	50.15	62.9	50.15	51.65	1913	51.65	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20191104	165.7	168.45	165.1	166.45	13764	166.45	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20191104	114.9	117.4	113.85	115.45	108715	115.45	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20191104	128.05	128.05	118	118.95	9332	117.58	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20191104	47.75	47.75	45.5	45.7	130797	45.48	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20191104	1.05	1.1	1.05	1.05	1468	1.05
TARAPUR.NSE	Tarapur Transformers Limited	20191104	4.55	4.55	4.45	4.45	502	4.45	down	down	correct
TARMAT.NSE	Tarmat Limited	20191104	24.05	25	24.05	24.75	2746	24.75	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20191104	10400	10699	10310	10446.3	1514	10443.42	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20191104	638.7	643.9	634.15	635.85	1577660	266.92	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20191104	86	87.4	85.5	86.05	339448	83.85	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20191104	358.1	374.9	352	369.9	316349	364.31	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20191104	305.1	312.25	301.4	306.6	5879974	302.61	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20191104	830	839	823.4	828.2	450327	808.31	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20191104	832.1	859.9	832.1	846.75	41648	810.28	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20191104	614.15	623.9	604.55	608.3	63939	603.71	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20191104	171.6	178.45	170.85	172.2	40641411	172.2	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20191104	79	83	79	80.25	5876282	80.25	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20191104	59.75	60.8	59.2	59.7	9648773	57.12	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20191104	403	421.7	403	409.15	28934434	390.12	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20191104	25.5	26.65	25.05	25.9	1909359	25.9	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20191104	415.75	428.85	413.55	417.8	62153	415.9	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20191104	42.1	43.6	42.1	43.15	96506	39.75	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20191104	289.8	290.95	285.5	287.1	9301	282.29	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20191104	343.5	373.95	343.5	349.5	91	349.5	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20191104	775	797.55	745	774.95	39961	766.98	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20191104	9.35	9.5	9.2	9.45	7665	9.45	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20191104	723	750	720	747.35	97514	747.35	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20191104	285	291.05	282	286.7	3703	279.1	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20191104	2207	2229.2	2180.9	2193.95	2646411	2129.42	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20191104	147.15	147.15	145.2	145.2	6684	141.85	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20191104	2888	2976.7	2821	2844.65	5984	2844.65	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20191104	3.2	3.35	3.2	3.35	2177	3.35	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20191104	760.45	777.6	753.45	769.5	4936914	722.14	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20191104	270	322	255	288.9	232350	277.73	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20191104	82.3	84.6	79.55	80.35	90177	80.35	down	down	correct
TERASOFT.NSE	Tera Software Limited	20191104	24.8	25.7	24.8	25.7	8765	25.7	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20191104	45.7	46.6	44	44.25	10737	43.88	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20191104	15.8	16.25	15.8	16.05	41752	16.05	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20191104	44.2	45.2	43.9	44.1	169097	43.8	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20191104	82.35	83.45	79	82.95	133968	81.99	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20191104	3.9	4.35	3.9	4.05	1090	4.05	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20191104	4	4.2	3.8	3.8	16883	3.8	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20191104	359	359	348.55	350.4	15809	339.35	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20191104	137.4	137.4	131	133.65	2502	133.65	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20191104	275	287.45	261	272.2	646	269.58	down	down	correct
THERMAX.NSE	Thermax Limited	20191104	1171.1	1171.1	1141.55	1155.95	23505	1138.61	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20191104	48.75	50.76	47.64	48.73	1525410	48.73	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20191104	4.55	4.55	4.55	4.55	1420	4.55
THYROCARE.NSE	Thyrocare Technologies Limited	20191104	588.35	589.45	566	568.65	23041	551.71	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20191104	13.5	13.85	13.3	13.4	20812	13.4	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20191104	4900	5200	4879.5	5040.65	3852	2415.73	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20191104	364.8	373	348	365.4	52468	365.4	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20191104	432	463.6	428.35	436.5	1243303	432.05	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20191104	9	9.05	8.6	8.8	13525	8.8	down	down	correct
TIL.NSE	TIL Limited	20191104	199.9	209.2	197.15	204.7	2537	204.7	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20191104	35.45	35.45	32.6	32.6	151	32.6	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20191104	65.45	68.5	65.45	67.4	651247	65.15	up	up	correct
TIMKEN.NSE	Timken India Limited	20191104	873.7	891	860	863.6	26918	820.82	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20191104	124.4	128.7	124.4	125.5	773686	123.59	up	down	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20191104	75	75	70.2	73	774	72.49	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20191104	68.5	70.75	67.2	68.85	505894	67.9	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20191104	5.45	5.45	5.45	5.45	28000	3.11
TITAN.NSE	Titan Company Limited	20191104	1311	1311	1282.1	1298.8	1706003	1290.8	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20191104	16.35	16.55	16.35	16.55	16763	16.55	up	down	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20191104	36.5	36.95	36.3	36.7	48153	34.56	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20191104	195.55	198.75	193.3	194.85	79436	181.2	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20191104	1.3	1.3	1.25	1.25	100	1.25	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20191104	78.15	84	78.15	81.1	29278	81.1	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20191104	1801.85	1833.5	1798.85	1810.7	189016	1773.96	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20191104	283	290.75	282.15	286.1	1444896	267.91	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20191104	52.2	57.25	52.2	57.25	11250	57.02	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20191104	130	136.9	128.05	133.55	3493	64.11	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20191104	5.9	5.95	5.7	5.85	4107	5.85	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20191104	15	15.7	14.55	14.95	8922	14.95	down	down	correct
TRENT.NSE	Trent Limited	20191104	551.8	552.15	531.6	533.7	84217	532.45	down	down	correct
TRF.NSE	TRF Limited	20191104	114.65	116.3	112.1	112.85	40687	112.85	down	down	correct
TRIDENT.NSE	Trident Limited	20191104	65.2	67.5	65.1	65.7	2838809	6.09	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20191104	53.6	57.4	53	55.8	143734	55.5176	up	down	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20191104	8.05	8.1	7.75	7.85	94066	7.82	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20191104	104.6	108.6	104	106.1	39462	104.41	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20191104	66.05	68.8	65.05	67.7	872864	65.67	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20191104	536	536	512	515.75	788	508.15	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20191104	6299	6525	6230.1	6310.45	11347	624.58	up	up	correct
TTL.NSE	T.T. Limited	20191104	44	44.55	43	43.75	1305	43.25	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20191104	2.6	2.7	2.6	2.65	352931	2.65	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20191104	25.95	26.2	24.65	24.75	2544567	24.75	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20191104	133.2	133.2	128.65	130.35	17669	127.3603	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20191104	470	471.7	452.8	455.65	1646975	449.3165	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20191104	1889.95	1915	1860.2	1871.25	1467	1810.92	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20191104	310.15	311.6	301.3	303.9	35629	298.52	down	down	correct
TVVISION.NSE	TV Vision Limited	20191104	1.35	1.35	1.3	1.35	2650	1.35
TWL.NSE	Titagarh Wagons Limited	20191104	42.7	43.9	42.6	43.2	658002	43.2	up	up	correct
UBL.NSE	United Breweries Limited	20191104	1250.1	1265.45	1229.95	1233.7	1426429	1230.11	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20191104	129.7	131	126.65	129.25	21119	127.47	down	up	incorrect
UCOBANK.NSE	UCO Bank	20191104	14.15	14.7	14	14.45	915988	14.45	up	up	correct
UFLEX.NSE	Uflex Limited	20191104	208.95	210	204.05	205.1	52038	202.81	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20191104	140.45	142.55	138.45	138.95	47711	118.5462	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20191104	14.4	14.4	13.6	13.7	142094	13.5	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20191104	3.3	3.45	3.25	3.3	396968	3.3
UJJIVAN.NSE	Ujjivan Financial Services Limited	20191104	273.55	282.8	272.4	280.4	2359153	279.4991	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20191104	4172	4296.7	4172	4238.7	875545	4204.84	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20191104	39.05	40.9	37.6	39.6	2654	38.89	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20191104	1	1.05	1	1	1584	1
UNICHEMLAB.NSE	Unichem Laboratories Limited	20191104	184.9	188	177.85	178.55	69418	173.6	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20191104	66	69.4	60.6	66.35	39685	64.68	up	up	correct
UNIONBANK.NSE	Union Bank of India	20191104	58.8	59.9	57.9	58.75	10931475	58.75	down	down	correct
UNITECH.NSE	Unitech Limited	20191104	0.5	0.55	0.45	0.55	4346922	0.55	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20191104	284	284	270	274.6	30	269.77	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20191104	170.35	194.4	169.75	191.3	207408	187.22	up	down	incorrect
UPL.NSE	UPL Limited	20191104	590	600.95	587.2	594.25	1912912	580.09	up	up	correct
URJA.NSE	Urja Global Limited	20191104	1.6	1.6	1.55	1.6	266227	1.6
USHAMART.NSE	Usha Martin Limited	20191104	29.25	31.25	29.25	30.85	766211	30.85	up	down	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20191104	293.9	300	291.01	294.99	466	294.99	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20191104	1276	1287.3	1260	1260	283	1260	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20191104	421	429.85	418.5	424.9	2615	424.9	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20191104	9.3	9.7	8.9	9.7	504599	9.7	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20191104	107	107.05	103.1	104.5	99756	104.5	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20191104	123	125	118.85	119.6	64830	119.6	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20191104	773.55	790	752.3	755.75	10873	755.75	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20191104	810.45	827.25	800	811.65	16188	153.53	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20191104	27	27	27	27	5120	27
VAKRANGEE.NSE	Vakrangee Limited	20191104	36.8	38.4	36.6	38.15	9421025	37.68	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20191104	35.75	37.2	35.5	36.05	6050	23.59	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20191104	1.8	1.8	1.75	1.8	19629	1.8
VARROC.NSE	Varroc Engineering Limited	20191104	484.65	486.35	476.3	478.2	11083	474.5864	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20191104	14.25	14.25	13.7	13.8	57264	13.8	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20191104	4.95	5.25	4.8	5	5795	5	up	up	correct
VBL.NSE	Varun Beverages Limited	20191104	622.1	638.9	621.15	632	1199976	418.58	up	up	correct
VEDL.NSE	Vedanta Limited	20191104	156.55	161.2	156	157.6	26458173	125.2	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20191104	1744.95	1779.9	1715.55	1726.25	89169	1716.8	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20191104	24.55	25.5	24.55	25.05	13620	25.05	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20191104	172.5	173	172.5	173	3600	86.448	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20191104	1019.9	1019.95	997.95	1001.6	5769	977.38	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20191104	48.7	50	48.1	49.4	9145	48.91	up	up	correct
VGUARD.NSE	V	20191104	250.35	253	245.15	246.95	214329	244.69	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20191104	1430	1475	1430	1442.9	285	1440.66	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20191104	1.3	1.4	1.3	1.4	13800	1.4	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20191104	65.5	65.75	64.35	65.1	15500	63.91	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20191104	0.4	0.45	0.4	0.45	46481	0.45	up	down	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20191104	2.85	2.9	2.7	2.8	455739	2.8	down	up	incorrect
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20191104	4	4	4	4	45071	3.9636
VIKASWSP.NSE	Vikas WSP Limited	20191104	10.4	10.5	10.1	10.15	382644	10.15	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20191104	119.75	119.75	114.05	115.5	6593	114.59	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20191104	2170	2227.55	2168.95	2196.95	21988	1088.02	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20191104	904.7	978.8	904.7	959.65	15571	938.46	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20191104	65.25	66.9	65.05	65.3	7048	62.4	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20191104	6.9	7.1	6.85	7	168227	7	up	up	correct
VIPIND.NSE	VIP Industries Limited	20191104	478.7	485	471.1	479.05	136289	475.6129	up	up	correct
VIPULLTD.NSE	Vipul Limited	20191104	28.05	28.2	27.25	27.35	68827	27.35	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20191104	286.95	287	264.65	267.2	125763	240.36	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20191104	6.3	6.3	6.05	6.2	42149	6.2	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20191104	0.05	0.1	0.05	0.05	2051812	0.05
VISHAL.NSE	Vishal Fabrics Limited	20191104	326	326	325	325	50	213.87	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20191104	134.95	137.4	128.35	131.75	5885	130.88	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20191104	65	66.5	62	64.45	137409	2.58	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20191104	0.15	0.2	0.15	0.15	95501	0.15
VIVIMEDLAB.NSE	Vivimed Labs Limited	20191104	15	15.9	14.4	14.8	134769	14.8	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20191104	59.5	60	56.35	56.8	28861	53.63	down	down	correct
VMART.NSE	V	20191104	1960	1960.05	1868.3	1893.8	32871	1893.8	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20191104	1102.05	1109.9	1080.4	1089.05	8007	1040.15	down	down	correct
VOLTAS.NSE	Voltas Limited	20191104	696	701.05	686	687.25	824519	679.33	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20191104	266.2	275	266.2	270.75	132034	259.93	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20191104	71.5	74	71	72.1	27503	71.67	up	up	correct
VSTIND.NSE	VST Industries Limited	20191104	3920	3999.9	3920	3988.95	4744	3746.79	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20191104	1290	1339.65	1290	1330.2	1792	1291.85	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20191104	895	910	888.9	907.1	12275	883.49	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20191104	195	198.8	193.3	194.65	66125	194.65	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20191104	6221.05	6279.8	6089.4	6140.35	27782	6111.7	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20191104	67.85	69.35	66.8	68.55	486523	68.55	up	up	correct
WANBURY.NSE	Wanbury Limited	20191104	12.15	12.75	12.15	12.35	3103	12.35	up	down	incorrect
WATERBASE.NSE	The Waterbase Limited	20191104	107.75	112.1	107	110.85	62190	109.91	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20191104	26.3	26.85	26.3	26.85	56984	26.85	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20191104	23.85	25	22.6	24.05	4172	13.61	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20191104	147.35	154.3	140.65	142.35	18855009	130.25	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20191104	89.95	90.5	88	88.4	150644	84.46	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20191104	230.1	248	228	241.75	2574	241.75	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20191104	56.3	56.9	54.15	54.9	737806	52.88	down	down	correct
WENDT.NSE	Wendt (India) Limited	20191104	3260	3260	3121.25	3173.75	186	3120.56	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20191104	350	360	348.15	351	20821	351	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20191104	653.25	669	636.05	648	6774	639.83	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20191104	2242	2242	2181	2189.75	62004	2184.71	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20191104	15.2	15.95	15.2	15.9	887	15.9	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20191104	22.1	23.45	22.1	22.55	9742	21.78	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20191104	56.1	60.9	56.1	57.9	756	57.16	up	up	correct
WIPRO.NSE	Wipro Limited	20191104	259.3	260.7	255.75	256.6	1920535	254.9949	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20191104	289.8	309.4	287.5	298.2	1320826	298.2	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20191104	283	288	280.2	285.2	32022	282.6611	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20191104	43.5	43.5	43	43	3000	39.35	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20191104	0.9	0.9	0.9	0.9	290	0.9
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20191104	227.5	237.1	227.5	231.3	121295	223.58	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20191104	56.9	58.6	54.55	55.7	113929	55.7	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20191104	66	76	63	71.05	6703	71.05	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20191104	24.9	25.7	24	24.9	6360	24.9
YAARII.NSE	Yaarii Digital Integrated Services Limited	20191104	69.9	69.9	69.9	69.9	10352	69.9
YESBANK.NSE	Yes Bank Limited	20191104	59.95	71.3	56.65	66.15	420997681	66.15	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20191104	300.95	307.65	290	296.1	31754992	291.45	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20191104	22.9	22.9	21.75	21.85	168861	21.85	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20191104	5.65	5.65	5.65	5.65	265851	5.65
ZENITHEXPO.NSE	Zenith Exports Limited	20191104	41	41	38.5	39.55	798	39.55	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20191104	187.4	194.8	183.1	193.35	187118	186.86	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20191104	77.8	78	70.85	71.65	652450	71.17	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20191104	190.1	198	190	193.8	610	193.8	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20191104	32.85	36.05	30.5	35.55	16593	35.55	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20191104	187	189.75	185.9	187.3	21840	185.55	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20191104	94.6	97.05	93.8	95.45	49030	95.45	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20191104	62.7	62.7	60.3	60.65	39866	57.26	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20191104	1698	1712.8	1685	1690.3	8104	1680	down	down	correct