CollectAI

close-nse_india_stocks

2019/11/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20191105	37.05	39.25	37.05	39	169093	37.9848	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20191105	13.75	13.75	13.75	13.75	203	13.75
3MINDIA.NSE	3M India Limited	20191105	22499.85	22650	22250	22456.5	1862	22456.5	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20191105	6.5	6.5	6.5	6.5	20	6.5
5PAISA.NSE	5paisa Capital Limited	20191105	170.35	170.4	164	168.95	4775	168.95	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20191105	118.2	119.95	116.9	117.45	70674	112.39	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20191105	10.25	10.3	9.85	10	241785	10	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20191105	35.2	35.2	35.2	35.2	2000	23.47
AARON.NSE	Aaron Industries Limited	20191105	49	49	49	49	3300	25.32
AARTIDRUGS.NSE	Aarti Drugs Limited	20191105	532	532	515.7	522.85	31360	128.62	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20191105	850.3	869.8	838	845	147822	419.38	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20191105	15.45	15.5	12.75	13.85	27199	13.85	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20191105	1533	1548	1455	1473.75	43163	1473.75	down	down	correct
ABAN.NSE	Aban Offshore Limited	20191105	30.85	30.85	30.85	30.85	45368	30.85
ABB.NSE	ABB India Limited	20191105	1457.25	1474	1445.55	1448.35	45282	1280.57	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20191105	12088	12088	11705	11786.55	5344	11584.17	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20191105	83.65	85.95	83	85.45	3470582	85.45	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20191105	213.85	214.95	205.8	209.6	475008	209.6	down	down	correct
ACC.NSE	ACC Limited	20191105	1561	1564	1510.4	1514.65	914025	1463.2667	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20191105	938.9	959	925.05	952.1	8796	898.08	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20191105	84.2	84.75	83.5	83.8	151284	82.58	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20191105	200	201.5	197.7	200.55	2326138	200.55	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20191105	93.2	93.6	90.1	90.7	963016	90.7	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20191105	391.7	392.9	386.5	390	1395899	383.05	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20191105	71.6	72.45	69.35	69.9	9665951	69.9	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20191105	286.7	291.8	281.7	284.25	422266	284.25	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20191105	307	315	300.55	303.2	102282	299.23	down	up	incorrect
ADORWELD.NSE	Ador Welding Limited	20191105	316	322.55	310	316.65	3151	310.0605	up	down	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20191105	7.5	7.85	7.5	7.7	3151	7.7	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20191105	15.7	15.7	14.4	14.85	27921	14.4	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20191105	57.75	59	57.75	58.25	3607	57.15	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20191105	191.05	191.05	185	187.1	233320	185.99	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20191105	170.2	174.9	164.55	165.75	232249	163.06	down	down	correct
AFFLE.NSE	Affle (India) Limited	20191105	1420	1427.9	1377	1388.05	42076	277.61	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20191105	119.8	119.8	113.05	116.05	2693	113.57	down	up	incorrect
AGCNET.NSE	AGC Networks Limited	20191105	116	116.45	112.5	112.5	223	112.5	down	down	correct
AGRITECH.NSE	Agri	20191105	49.65	49.65	47.35	47.5	4949	47.5	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20191105	117.3	118.2	117.3	118.05	656580	118.05	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20191105	186.7	186.7	180	183.95	535	183.95	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20191105	303.15	305.95	302.35	305	4881	305	up	down	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20191105	273.8	283	273.8	275.75	726	275.75	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20191105	1677.4	1735	1662.1	1718.9	7702	1683.3	up	down	incorrect
AIRAN.NSE	Airan Limited	20191105	13	13	12.55	12.55	2659	12.55	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20191105	1007	1029.65	991	1002.3	192532	978.53	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20191105	121.5	123.7	120	120.45	18139	118.05	down	down	correct
AKASH.NSE	Akash Infra	20191105	65.2	65.2	61.1	61.1	2607	61.06	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20191105	216	222.35	210.7	211.55	2258	205.24	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20191105	8.25	8.25	7.7	7.95	668418	7.95	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20191105	2150	2270	2115	2214.65	36886	2150.23	up	up	correct
ALANKIT.NSE	Alankit Limited	20191105	17.35	17.35	15.75	17.2	391622	16.8	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20191105	408.6	414	405.75	407.05	3799	394.98	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20191105	49.95	51.7	49.25	50.2	237300	49.73	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20191105	392	392	386.2	389.5	506	386.9845	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20191105	54	59	52.5	52.85	160295	51.2	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20191105	2029.8	2050	2016.35	2048.75	64950	2009.2	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20191105	913.95	914	882.1	889.3	4967	350.8	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20191105	110.5	110.5	105.7	106.45	142282	100.2389	down	up	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20191105	298	301.9	288.65	290.65	2253	255.5	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20191105	9.9	10.05	9.9	10.05	3036	10.05	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20191105	1.65	1.65	1.65	1.65	208959	1.65
ALPA.NSE	Alpa Laboratories Limited	20191105	18.5	19	16.95	17.05	48808	17.05	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20191105	189.5	193.15	185.1	186.55	4192	173.21	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20191105	0.45	0.45	0.4	0.45	17459	0.45
AMARAJABAT.NSE	Amara Raja Batteries Limited	20191105	658	666.9	652.05	657.35	435964	632.39	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20191105	1014.8	1014.8	984	988.85	16884	985.8856	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20191105	911.25	919.15	898	902.3	4482	863.54	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20191105	203.85	204.35	200.5	201.55	2190913	184.4562	down	down	correct
AMDIND.NSE	AMD Industries Limited	20191105	16.9	18	16.7	17.1	7687	17.1	up	down	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20191105	18.8	19.25	17.8	18.8	8392	18.49
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20191105	449.2	468.6	445	458.7	105768	453.29	up	down	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20191105	31.5	31.7	31.05	31.25	109115	31.1	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20191105	2.5	2.55	2.45	2.55	22566	2.55	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20191105	308	317.2	308	313.25	5747	307.2	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20191105	280.7	283.05	274.05	279.2	31137	247.21	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20191105	8.2	8.2	8.2	8.2	1961	8.2
ANKITMETAL.NSE	Ankit Metal & Power Limited	20191105	0.45	0.55	0.45	0.45	25083	0.45
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20191105	4.85	4.85	4.65	4.85	19285	4.85
ANSALHSG.NSE	Ansal Housing Limited	20191105	5.45	5.5	5.15	5.3	16922	5.3	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20191105	0.65	0.7	0.65	0.7	22480	0.7	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20191105	485	492.65	472	474.95	8746	465.96	down	down	correct
APARINDS.NSE	Apar Industries Limited	20191105	510	531.85	502	530.55	6220	510.19	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20191105	152.8	159.05	150.1	154.55	15801	148.13	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20191105	170.9	173.5	161.55	164.15	36521	158.15	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20191105	234	237	228.35	229.65	37569	225.68	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20191105	1524	1524	1487.55	1497.3	112676	149.73	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20191105	581.7	584	571.6	579.8	215675	568.43	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20191105	97.5	97.95	88	88.6	224565	88.04	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20191105	1423.5	1446.8	1412.5	1414.95	620983	1409.23	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20191105	185.4	187.65	177.95	179.85	8595442	173.48	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20191105	796.95	797	782	784.05	1750	780	down	down	correct
APTECHT.NSE	Aptech Limited	20191105	179.2	193.45	175.6	178.4	880502	167.65	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20191105	27.65	27.9	27	27.35	9323	27.35	down	down	correct
ARCHIES.NSE	Archies Limited	20191105	18.75	18.85	18.5	18.75	22652	18.75
ARIES.NSE	Aries Agro Limited	20191105	66.6	66.9	64.85	65.55	37449	64.35	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20191105	19.95	19.95	16.05	17.6	1918	17.6	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20191105	24.7	26.45	24.5	26.2	197594	26.2	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20191105	553.65	574.9	549.7	569.15	4788	569.15	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20191105	42.55	42.55	40.8	41	2587	41	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20191105	52.95	53	50.6	52.95	5361	52.95
ARSHIYA.NSE	Arshiya Limited	20191105	17.3	18	17	17.4	24884	17.4	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20191105	26	26.75	24.55	25.3	24242	25.3	down	up	incorrect
ARVIND.NSE	Arvind Limited	20191105	54.95	54.95	51.6	52.8	1117749	52.8	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20191105	437	443.2	436.5	438	17463	333.2965	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20191105	101.05	105	98.25	103.45	8910	103.45	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20191105	208	210.25	204.05	204.75	7893	203.06	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20191105	159.9	159.9	152	152.9	3480	147.91	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20191105	34.75	35	33.5	33.85	7082	33.85	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20191105	30.5	32.7	30.3	30.65	29575	30.53	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20191105	103.2	105.5	101.7	103.75	49708	102.73	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20191105	8.15	8.15	7.9	8.1	737	8.1	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20191105	100.5	101.3	94.5	95.9	518626	95.9	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20191105	75.15	76.65	74.7	74.95	15228670	74	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20191105	102.8	103.65	99	101.85	388	101.85	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20191105	1780	1797.8	1767.6	1793.85	1251974	1771.5	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20191105	239.5	239.8	226.1	228.2	49019	227.03	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20191105	144	146	137.55	144	5941	138.12
ASTEC.NSE	Astec LifeSciences Limited	20191105	357.95	360.7	353	355.6	2716	354.65	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20191105	143.85	144.75	138	140.8	96263	140.8	down	down	correct
ASTRAL.NSE	Astral Limited	20191105	1088.9	1097.95	1055.1	1059.95	408754	793.13	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20191105	76.4	76.7	72.9	76.1	99072	74.8	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20191105	2639.8	2657	2560.2	2582.95	10651	2579.76	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20191105	41.45	41.45	41.45	41.45	320533	41.45
ATFL.NSE	Agro Tech Foods Limited	20191105	619.85	631	603.55	616.55	9796	612.01	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20191105	148.05	148.85	146.5	146.75	458786	146.29	down	down	correct
ATLANTA.NSE	Atlanta Limited	20191105	6.9	7	6.6	7	11353	7	up	up	correct
ATUL.NSE	Atul Ltd	20191105	4286.7	4290.85	4240	4254.95	5194	4229.85	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20191105	228	228.4	220.2	221.45	14317	219.9594	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20191105	690	691.2	671	674.75	195701	674.75	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20191105	72.35	77.5	72.3	77	4098	77	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20191105	478	485.5	470.4	473.9	3270484	466.75	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20191105	26.65	29.5	26.65	28.65	244	28.4111	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20191105	884	884	852.25	858.3	53535	843.76	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20191105	24.55	24.65	23.55	24.15	11685	24.15	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20191105	21.5	23.35	21.5	22.85	3720	22.85	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20191105	312.9	314.35	294.4	298.8	118247	289.78	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20191105	466.25	466.25	455.05	462.1	274561	452.13	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20191105	25	25	23.9	24.05	23778	23.44	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20191105	741.8	745.6	730.6	738.05	7306253	738.05	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20191105	69	70.4	67.65	68.6	58454	68.6	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20191105	3396.25	3410	3390	3395.2	231	33.952	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20191105	1227.28	1235.5	1227.28	1233.34	53	1233.34	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20191105	32.2	34.2	31.5	33.2	7884	33.2	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20191105	1.85	1.85	1.75	1.85	184168	1.85
BAJAJ.NSE	AUTO	20191105	3225	3255.7	3191.15	3246.3	305513	3002.93	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20191105	257.7	257.95	247	251.1	158545	239.19	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20191105	390.9	394.65	380	381.9	71837	381.9	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20191105	8800	8887.75	8655.4	8845.75	598420	8838.65	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20191105	7.1	7.1	6.65	6.7	1160050	6.7	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20191105	3700	3745	3695.1	3728.05	17767	3579.48	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20191105	4172	4255	4135	4227.8	2934652	4211.3	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20191105	54.5	54.5	52.3	53.7	56193	53.11	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20191105	325.95	333.95	321.5	331.75	29776	327.95	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20191105	81.45	81.45	77.5	81.1	457	81.1	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20191105	19	19.8	18.3	18.75	17760	8.8103	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20191105	871.5	890.5	849.05	856.9	750313	832.35	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20191105	0.6	0.6	0.55	0.6	3061796	0.6
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20191105	203	204.4	197.5	198.6	134396	118.71	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20191105	48.5	48.9	46	47.1	27574	46.66	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20191105	161.1	163	156	158.3	709143	153.1568	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20191105	34.6	36.95	34.1	34.5	5317	33.62	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20191105	1220	1249.9	1180	1185.9	593	1170.54	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20191105	114.5	116.35	111.65	111.9	58178	89.01	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20191105	590.9	592.9	580	587	828572	585.02	down	down	correct
BANG.NSE	Bang Overseas Limited	20191105	18.35	19.1	17.5	18	10707	18	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20191105	102.15	103.95	101.3	101.9	32355920	101.9	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20191105	3101	3112.83	3077.09	3085.95	3985	3085.95	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20191105	71.35	72.65	70.1	70.4	9819361	70.4	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20191105	69.6	69.6	66.65	67.95	13763	66.59	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20191105	1.45	1.45	1.45	1.45	10265	1.45
BASF.NSE	BASF India Limited	20191105	1000	1040	997.5	1009.5	35558	1005.4	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20191105	148	151	143	148.55	11623	74.275	up	up	correct
BATAINDIA.NSE	Bata India Limited	20191105	1730.55	1741.9	1700.6	1704.7	937911	1695.39	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20191105	3747.95	3747.95	3626	3670.35	4343	3491.03	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20191105	899.4	920	881	895.55	19350	877.75	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20191105	1226.05	1228.95	1192	1201.4	89821	1199.01	down	down	correct
BCG.NSE	Brightcom Group Limited	20191105	3.15	3.3	3	3	707782	2.37	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20191105	8.1	8.1	8.1	8.1	5569	8.1
BDL.NSE	Bharat Dynamics Limited	20191105	330.3	335.1	318.55	322.5	49916	306.5	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20191105	11.85	12	11.15	11.4	1015	11.19	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20191105	11.8	11.8	10.7	11.75	25008	11.75	down	down	correct
BEL.NSE	Bharat Electronics Limited	20191105	115.3	115.9	111.6	112.6	20962769	106.4	down	down	correct
BEML.NSE	BEML Limited	20191105	987	998.95	965	969.2	516552	953.26	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20191105	54.7	54.7	51.25	51.85	392179	50.87	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20191105	504	508.65	491.05	498.3	3664134	494.67	down	down	correct
BFINVEST.NSE	BF Investment Limited	20191105	351.55	357.45	328.2	330.6	134409	330.6	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20191105	316	323.5	295.95	299.65	716763	299.65	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20191105	2	2.1	2	2	7249	2
BGRENERGY.NSE	BGR Energy Systems Limited	20191105	34.05	34.65	33.4	33.55	45796	33.55	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20191105	113.7	116.3	109.35	112.65	11893	108.81	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20191105	19.15	19.75	19	19.1	8376	19.1	down	up	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20191105	21.35	21.35	19.45	20.95	3112	20.95	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20191105	1.15	1.25	1.15	1.2	43489	1.19	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20191105	469.2	486.8	457	464.55	3863420	458.9	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20191105	87.8	88.9	81.1	83.2	36076	83.2	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20191105	5949.95	6175	5904.85	6020.2	2071	6018.54	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20191105	32.15	32.15	31	31.05	5076	31.05	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20191105	377	385.5	374.55	383.95	6641731	382.58	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20191105	56.9	58	55.9	56.05	16670483	56.05	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20191105	24.05	25.25	22.15	22.45	874	4.46	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20191105	155	157.55	150	157.55	828	157.55	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20191105	11.2	11.45	10.9	11.25	23792	11.25	up	up	correct
BIOCON.NSE	Biocon Limited	20191105	264.5	272.6	254.25	256.25	9080951	256.25	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20191105	4.8	4.8	4.6	4.6	1235	4.6	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20191105	78	85.9	76.2	83.4	1706788	82.41	up	down	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20191105	617.4	632	605	624.1	269843	611.74	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20191105	36.75	36.95	35.8	36.15	67451	36.15	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20191105	0.9	0.9	0.85	0.85	25246	0.85	down	down	correct
BLBLIMITED.NSE	BLB Limited	20191105	3.75	4	3.7	3.9	5407	3.9	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20191105	144.75	148	142.45	144.4	109244	143.28	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20191105	9.3	9.3	9.25	9.3	26262	9.3
BLS.NSE	BLS International Services Limited	20191105	72.3	73.55	67	67.9	121184	67.36	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20191105	2335	2375	2265	2328.35	6510	2322.34	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20191105	799.1	808.05	775.1	786.3	48828	770.31	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20191105	76	78.2	75.9	76.25	74995	74.95	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20191105	84.6	86	82.5	83.15	1724466	82.7083	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20191105	175.3	175.3	167	167.8	76050	167.8	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20191105	15700	15744.1	15532.35	15681.05	21492	15438.91	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20191105	519	522.2	513.4	517.5	3281529	428.03	down	up	incorrect
BPL.NSE	BPL Limited	20191105	20	20	19.2	19.3	96294	19.3	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20191105	4	4.1	4	4.1	9627	4.1	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20191105	209	209	200.2	205.55	48399	203.49	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20191105	3255	3280	3202.3	3231.75	330794	3128.3086	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20191105	67	67	63.55	64.2	4951	63.6806	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20191105	35.9	35.9	33.8	34.25	13246	34.25	down	up	incorrect
BSE.NSE	BSE Limited	20191105	550.9	550.9	534.8	536.6	129666	510.26	down	down	correct
BSL.NSE	BSL Limited	20191105	25.8	25.9	25	25.4	6303	25.4	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20191105	3579	3647	3541.2	3558.5	125	3558.5	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20191105	130.3	130.54	129.45	129.45	82	12.95	down	down	correct
BSOFT.NSE	Birlasoft Limited	20191105	67.45	67.45	65.25	65.4	120515	63.26	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20191105	1.25	1.25	1.2	1.2	36063	1.2	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20191105	189	196.05	181	194.3	114560	192.45	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20191105	10.8	11	10.45	10.5	13168	10.5	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20191105	20.85	20.9	20	20.4	13520	20.4	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20191105	241.5	244.5	238.5	239.6	1356790	235.28	down	down	correct
CALSOFT.NSE	California Software Company Limited	20191105	18.9	18.9	17.5	17.5	27548	17.5	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20191105	65.25	67.5	65	65.2	120286	65.2	down	down	correct
CANBK.NSE	Canara Bank	20191105	208	213.65	205.25	206.8	10318146	206.8	down	down	correct
CANDC.NSE	C & C Constructions Limited	20191105	2.7	2.8	2.7	2.8	1531	2.8	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20191105	431	433.7	411.2	417.35	644380	412.37	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20191105	203	209.45	202.25	206.75	11119	205.23	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20191105	222.65	224	216	219.95	73886	219.95	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20191105	414	414	385	386.95	70698	382.57	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20191105	80.75	80.8	77.1	77.1	305	77.1	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20191105	324.9	324.9	308.8	312.05	194757	307.82	down	down	correct
CAREERP.NSE	Career Point Limited	20191105	133	134	125.45	127.3	69639	124.568	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20191105	546	554.95	521	527.95	327413	488.61	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20191105	150.05	152.25	148.25	150.75	1034058	134.33	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20191105	3.6	3.8	3.55	3.55	20470	3.55	down	down	correct
CCL.NSE	CCL Products (India) Limited	20191105	215.95	215.95	203.05	205.05	102738	199.4	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20191105	237	239	229	230.65	302054	226.93	down	down	correct
CEATLTD.NSE	CEAT Limited	20191105	998	1010	990.05	1003.65	132517	974.02	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20191105	13.95	14	13.5	13.65	13241	13.65	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20191105	5.75	5.75	5.25	5.75	64034	5.75
CENTENKA.NSE	Century Enka Limited	20191105	187.95	187.95	181.3	182.55	9940	171.45	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20191105	2.75	3.3	2.75	2.95	113287	2.95	up	up	correct
CENTRALBK.NSE	Central Bank of India	20191105	23.25	23.4	22.1	22.2	987865	22.2	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20191105	21.8	21.85	20.35	21.5	253359	21.5	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20191105	400.5	407.45	391.05	397.05	1542	390.81	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20191105	175	178.5	163.25	165.65	560333	164.18	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20191105	409.6	416.95	390.75	394.1	1497426	390.37	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20191105	2708.6	2726.8	2603	2630.65	13384	2609.09	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20191105	21.55	22.7	21.55	22.4	284791	22.4	up	up	correct
CESC.NSE	CESC Limited	20191105	832	846	798	803.3	1357799	73.12	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20191105	223.5	228.95	218.2	224.7	438872	224.25	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20191105	15.25	15.25	14.9	15.25	2371700	15.25
CHALET.NSE	Chalet Hotels Limited	20191105	328.1	340	314	320.15	470518	320.15	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20191105	171.8	171.8	162.75	164.2	195121	154.56	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20191105	179.95	179.95	175.2	175.85	297	174.3439	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20191105	160	160	155.1	156.35	99328	156.35	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20191105	316.7	319.85	313.55	316.6	1976356	313.51	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20191105	475.7	478.45	469.2	474.4	33662	473.39	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20191105	292.9	292.9	276.8	289.45	89840	287.73	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20191105	34.5	34.75	33.5	33.85	9940	33.85	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20191105	11.65	11.7	11.2	11.45	98760	11.45	down	down	correct
CIPLA.NSE	Cipla Limited	20191105	470.15	475.5	465.15	467.85	1391429	464.08	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20191105	86	86	79.2	81.75	6776	40.34	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20191105	284.5	287.1	275.55	277.05	63628	180.74	down	down	correct
CMICABLES.NSE	CMI Limited	20191105	61.65	66.7	61.55	66.7	77848	65.8224	up	up	correct
COALINDIA.NSE	Coal India Limited	20191105	217	217.55	209.6	211.15	12681517	162.33	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20191105	401	420	391.2	405.85	300044	364.67	up	down	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20191105	35.3	35.3	35.3	35.3	49364	35.3
COFORGE.NSE	Coforge Limited	20191105	1585.1	1586.7	1556.45	1559.35	109969	1525.07	down	up	incorrect
COLPAL.NSE	Colgate	20191105	1544.9	1549.1	1513.15	1522.95	647110	1450.6	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20191105	9	9.2	8.8	8.9	71496	8.69	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20191105	9.25	9.25	8.45	8.45	83739	7.97	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20191105	581.5	586.5	572.35	576.85	811208	562.67	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20191105	29.4	29.4	27.75	27.85	59254	27.74	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20191105	39	39.55	33	36.05	2092	36.05	down	down	correct
CONTROLPR.NSE	Control Print Limited	20191105	290.1	295.65	280.9	283.4	4677	264.86	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20191105	13.5	14.3	12.4	13.2	39081	12.92	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20191105	46.85	47.15	43.95	44.75	9720	44.75	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20191105	468.9	474	457.05	460.5	76355	446.64	down	up	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20191105	216.5	224.25	216.5	222.65	7427	199.12	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20191105	1.7	1.7	1.6	1.7	7240	1.7
COX&KINGS.NSE	Cox & Kings Limited	20191105	1.6	1.6	1.6	1.6	2235006	1.6
CPSEETF.NSE	Nippon Mutual Funds	20191105	25.06	25.06	24.69	24.74	5800017	24.74	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20191105	64.5	66	64.5	65.2	3397	64.77	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20191105	1.25	1.25	1.25	1.25	656	1.25
CREDITACC.NSE	CreditAccess Grameen Limited	20191105	679.35	714	676.05	700.55	297296	700.55	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20191105	102.1	106.05	99.05	102.45	2582	101.4	up	up	correct
CRISIL.NSE	CRISIL Limited	20191105	1527	1527	1481.85	1498.7	17118	1436.33	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20191105	255.45	255.45	248.05	249.15	1119164	245.21	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20191105	29	29	27.55	27.6	1292	27.6	down	down	correct
CUB.NSE	City Union Bank Limited	20191105	213.5	213.5	204.35	206.8	1245138	205.38	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20191105	13.35	13.9	13.35	13.75	1608	13.75	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20191105	550	550	541.3	546.5	574136	522.02	down	down	correct
CUPID.NSE	Cupid Limited	20191105	204	211	202.5	205.9	130181	195.88	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20191105	48.9	50.5	48.7	49.6	10780	48.52	up	up	correct
CYIENT.NSE	Cyient Limited	20191105	412	414.85	400.25	401.15	112323	376.13	down	down	correct
DAAWAT.NSE	LT Foods Limited	20191105	25.5	25.5	24.55	24.65	977227	23.58	down	down	correct
DABUR.NSE	Dabur India Limited	20191105	459.05	483.4	455.2	481.35	8858287	472.37	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20191105	818	844	800.5	823.35	4437139	819.36	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20191105	92.25	95.05	90.15	90.85	174961	88.51	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20191105	27.35	31.7	26.45	28.55	5546	28.55	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20191105	76.05	79.35	75.8	77.45	25569	76.75	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20191105	148.7	148.7	145.5	146.45	35589	135.16	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20191105	440.4	445.95	422.05	425.2	231210	423.24	down	down	correct
DBREALTY.NSE	D B Realty Limited	20191105	8	8	7.6	7.75	210250	7.75	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20191105	8.95	8.95	8.95	8.95	1	8.95
DCAL.NSE	Dishman Carbogen Amcis Limited	20191105	120	127.45	118.1	122.85	2465303	122.85	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20191105	183.5	185.75	180.75	182.7	896772	182.7	down	down	correct
DCM.NSE	DCM Limited	20191105	21.7	21.7	20.5	21.25	2405	21.25	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20191105	31	31	27.9	28.55	1693	28.55	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20191105	371	374.4	360.15	362.35	61232	346.75	down	down	correct
DCW.NSE	DCW Limited	20191105	16.2	16.2	15.3	15.45	176035	15.45	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20191105	357.95	364.9	351.15	354.8	8622	347.05	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20191105	112.5	115.25	110.15	111.8	501430	107.93	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20191105	338.95	362.6	336.4	359.8	1376398	356.16	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20191105	197.2	197.5	191.25	194.2	627397	190.32	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20191105	36	37.8	36	37.45	796	37.45	up	up	correct
DEN.NSE	DEN Networks Limited	20191105	43.55	46.95	43.5	45.7	33006	45.7	up	up	correct
DENORA.NSE	De Nora India Limited	20191105	211	211	201	203.05	3243	202.46	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20191105	248.9	249	246.05	246.35	16582	246.35	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20191105	4.6	4.6	4.55	4.55	3883	4.55	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20191105	215.9	216.9	208.6	209.75	334844	196.2323	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20191105	15.45	15.5	14.85	15.05	818239	15.05	down	down	correct
DHANI.NSE	Dhani Services Limited	20191105	116.65	116.65	116.65	116.65	42350	116.65
DHANUKA.NSE	Dhanuka Agritech Limited	20191105	302.85	310	298.1	307.55	15398	299.72	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20191105	7.75	8	7.55	7.95	5775	7.95	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20191105	216.85	220	214.45	218.7	666	216.44	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20191105	930	938	914.9	936.85	1606	934.64	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20191105	0.5	0.6	0.5	0.5	65649	0.5
DICIND.NSE	DIC India Limited	20191105	333	335	329	330	590	320.5496	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20191105	6.75	7	6.75	6.9	15186	6.9	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20191105	14.65	15.45	14.25	14.5	58790224	14.5	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20191105	1735	1738.25	1676.8	1687.45	587695	1668.12	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20191105	3037.95	3037.95	2935.35	2952.5	8051	589.63	down	down	correct
DLF.NSE	DLF Limited	20191105	183.1	187.4	182.05	184.35	7847108	181.28	up	up	correct
DLINKINDIA.NSE	D	20191105	98.05	101	93.7	97	59043	94.8	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20191105	1960	1982.6	1935.1	1976.85	312316	1976.85	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20191105	0.3	0.4	0.3	0.35	57927	0.35	up	up	correct
DOLAT.NSE	Dolat Investments Limited	20191105	78.15	81.45	76.4	80.25	135128	79.86	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20191105	179	182.95	179	180.55	2153	177.24	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20191105	32.15	32.35	30.7	31.25	6272	30.92	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20191105	9.75	9.75	9.4	9.45	10907	9.38	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20191105	363.5	365.5	340.75	344.9	211251	344.9	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20191105	2793.8	2849.5	2792	2815.7	843662	2784.88	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20191105	25.4	25.85	25	25.7	2659	25.16	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20191105	162.45	167.5	157.05	162.35	16736	105.99	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20191105	5.9	5.9	5.9	5.9	6277	5.9
DVL.NSE	Dhunseri Ventures Limited	20191105	73.85	74	70.4	71.4	9112	70.2	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20191105	27.4	27.7	26.95	27.3	411162	26.14	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20191105	1160	1185	1154.35	1178.25	1477	1178.25	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20191105	142.85	142.9	135.3	137.1	27203	135.7381	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20191105	0.5	0.5	0.5	0.5	81	0.5
EASUNREYRL.NSE	Easun Reyrolle Limited	20191105	2.9	2.9	2.9	2.9	613	2.9
ECLERX.NSE	eClerx Services Limited	20191105	461.9	461.9	439.95	441.2	136952	440.43	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20191105	95.85	97.4	94.6	95.85	2000048	93.94
EDUCOMP.NSE	Educomp Solutions Limited	20191105	1.15	1.2	1.1	1.2	21907	1.2	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20191105	21750	21947.3	21230.5	21287.15	149412	2098.97	down	down	correct
EIDPARRY.NSE	E.I.D.	20191105	169.5	170.25	165.05	165.4	127394	163.55	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20191105	348.95	348.95	322	326.8	44497	326.8	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20191105	165	165.5	159.5	160.8	714100	160.8	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20191105	294.65	299.95	293.35	298	374	290.18	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20191105	28.65	28.9	26.8	27	100328	26.94	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20191105	39.25	40.1	36.5	37.4	116734	37.3	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20191105	13.5	13.65	13.15	13.3	167367	13.21	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20191105	143.65	149.45	140.95	145.45	72494	145.45	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20191105	275.05	277.95	273.4	276.25	87361	134.7	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20191105	16.1	16.8	15.85	16.45	16938	16.2514	up	up	correct
EMAMILTD.NSE	Emami Limited	20191105	330	332.8	325.55	328.55	247536	314.02	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20191105	77	77	74.1	74.95	600	74.95	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20191105	45.4	47.4	43.15	45	13416	45	down	down	correct
EMCO.NSE	EMCO Limited	20191105	0.75	0.75	0.7	0.75	4265	0.75
EMKAY.NSE	Emkay Global Financial Services Limited	20191105	79	79	76	78.2	45604	77.55	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20191105	116.55	117	114	115.75	7319	114.8	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20191105	1120	1125	1100.1	1105.45	8187	1095.1	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20191105	5.3	5.7	5.25	5.25	34769	5.0047	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20191105	119.5	119.5	112.8	115.3	2120549	105.16	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20191105	264.5	275.5	254.6	256.7	46620	253.82	down	down	correct
EPL.NSE	EPL Limited	20191105	115	116.5	112.2	114.55	38554	109.41	down	up	incorrect
EQ30.NSE	Edelweiss Mutual Fund	20191105	350	350	350	350	53	350
EQUITAS.NSE	Equitas Holdings Limited	20191105	98.75	100	98	98.55	1348032	94.3945	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20191105	423.5	424.4	410.3	411.65	19872	401.4	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20191105	16	16.4	15.5	15.65	94554	15.65	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20191105	1283.05	1300	1240	1290.15	6396	1195.22	up	up	correct
ESCORTS.NSE	Escorts Limited	20191105	651.75	665.8	646.5	652.55	2796804	649.73	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20191105	7.7	7.7	7.15	7.5	2610	7.5	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20191105	35	35.3	35	35.3	30295	32.91	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20191105	58	58	55.2	55.2	275850	55.2	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20191105	293.55	303.95	292	294.2	29919	288.35	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20191105	1.05	1.05	0.95	1.05	100067	1.05
EXCELINDUS.NSE	Excel Industries Limited	20191105	980.4	1000	953.6	966.85	6919	936.16	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20191105	189	192.15	185.7	188.7	2366978	182.418	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20191105	298	300.8	286	288.05	2492	288.05	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20191105	40.3	40.85	39.3	40.15	73513	40.15	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20191105	27.7	28.15	27.3	27.5	79904	27.32	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20191105	26.6	27.8	25.75	26.65	1663977	26.65	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20191105	0.25	0.25	0.2	0.25	564921	0.25
FDC.NSE	FDC Limited	20191105	178.9	179.05	173.5	174.9	35376	174.1642	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20191105	88.85	88.85	84.15	84.4	19085828	83.72	down	down	correct
FEL.NSE	Future Enterprises Limited	20191105	25.5	29.5	24.25	27.15	1980010	27.15	up	down	incorrect
FELDVR.NSE	Future Enterprises Limited	20191105	23.2	27	23.2	26.3	117119	26.3	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20191105	395	395	382.15	385.4	3793	364.58	down	down	correct
FILATEX.NSE	Filatex India Limited	20191105	39	40	38.5	39.15	230522	38.97	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20191105	383.65	388.95	380.35	382.9	25443	371.69	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20191105	1881	1937.8	1881	1917.75	5172	1908.92	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20191105	590.05	595.45	580.6	585.6	13660	113.74	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20191105	4.45	4.45	4.3	4.3	16476	4.3	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20191105	405.05	413.5	397.35	399.5	10176	399.5	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20191105	632	635	575.65	608.9	33701	608.9	down	down	correct
FMGOETZE.NSE	Federal	20191105	545.05	550.45	541.55	545.15	2276	545.15	up	up	correct
FMNL.NSE	Future Market Networks Limited	20191105	36.25	37	35.15	35.2	22934	35.2	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20191105	1190.4	1196.7	1135	1143.55	39537	1129.91	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20191105	150	151.4	143.25	145.25	6704050	145.25	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20191105	1368	1376.4	1360.1	1364.7	305	1342.36	down	down	correct
FRETAIL.NSE	Future Retail Limited	20191105	379	379.7	373	375	432776	375	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20191105	474	485	465	476.7	11604	476.7	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20191105	50.4	50.6	49	49.2	1147290	45.0747	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20191105	119.85	124.65	117.2	119.6	125799	116.64	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20191105	137.9	137.95	133.5	135.9	18519	67.16	down	down	correct
GAIL.NSE	GAIL (India) Limited	20191105	136.85	138.5	135.15	137.4	7519917	125.3705	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20191105	1.8	1.8	1.8	1.8	2985	1.8
GALAXYSURF.NSE	Galaxy Surfactants Limited	20191105	1485	1508.35	1455	1476.4	6892	1457.57	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20191105	27.45	27.45	26.2	26.4	3662	26.4	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20191105	19.65	20	19	19.05	6731	19.05	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20191105	296.6	300	295.3	300	932	282.84	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20191105	270.7	281.45	270.7	274.25	8763	271.03	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20191105	34.35	34.95	34	34.05	8092	34.05	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20191105	36.1	38.65	36.1	36.35	559	36.35	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20191105	0.7	0.7	0.7	0.7	4426	0.7
GARFIBRES.NSE	Garware Technical Fibres Limited	20191105	1207.85	1217.15	1196.3	1202.8	3942	1189.95	down	down	correct
GATI.NSE	Gati Limited	20191105	65	65	60.6	61.4	1086929	61.4	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20191105	0.25	0.3	0.2	0.3	112569	0.3	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20191105	121	122.25	111.55	114.25	74534	114.25	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20191105	90	92	89.55	90.1	108052	80.89	up	down	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20191105	96.2	100	96.15	97.9	5183	96.59	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20191105	83.4	83.4	76.35	78.1	6216	78.1	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20191105	5.25	5.3	5	5	66263	5	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20191105	24.95	25.5	24.75	24.95	46750	24.67
GEOJITFSL.NSE	Geojit Financial Services Limited	20191105	29.6	30.1	28.8	29.5	149867	28.89	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20191105	706	715.25	688.55	710.15	41204	704.98	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20191105	293.4	298.5	291.55	292.85	54712	271.94	down	down	correct
GET&D.NSE	GE T&D India Limited	20191105	201	203	193	193.5	20999	193.5	down	down	correct
GFLLIMITED.NSE	GFL Limited	20191105	85.9	85.9	81	81.85	95017	81.85	down	down	correct
GHCL.NSE	GHCL Limited	20191105	214.6	214.6	209.75	210.75	50289	198.99	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20191105	171.8	171.8	162.6	163.3	90309	156.29	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20191105	294.9	299.05	276.05	280.2	521135	280.2	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20191105	27.85	28.85	26.1	27.9	3909	27.9	up	up	correct
GILLETTE.NSE	Gillette India Limited	20191105	7999.95	8031.95	7814	7900.2	3289	7643.27	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20191105	10.35	10.35	9.7	10	60479	10	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20191105	73.2	73.2	71.1	71.25	44674	66.5	down	down	correct
GKWLIMITED.NSE	GKW Limited	20191105	721	724.35	711.1	712.3	48	712.3	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20191105	1657.85	1669.75	1601.2	1621.95	61682	1570.55	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20191105	316.15	321.8	314.65	317.1	1161397	314.03	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20191105	55.1	57	54.25	56.6	3757	56.6	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20191105	121.8	134	121.5	129.9	396732	129.2	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20191105	405.25	408	398.05	400.1	32714	394.21	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20191105	64.5	65.15	63.1	63.2	122291	60.44	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20191105	1401.9	1438	1398.95	1427.5	4986	1424.05	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20191105	20.85	21.05	20.25	20.65	6796037	20.65	down	down	correct
GNA.NSE	G N A Axles Limited	20191105	269.4	291.85	265.5	277.9	176996	276.97	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20191105	219.55	219.9	210.2	211.5	306277	200.94	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20191105	229	229	218.05	220.05	9589	220.05	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20191105	288.8	298	282	286.2	2481	273.78	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20191105	1105	1120	1092.4	1100.95	28749	1051.49	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20191105	519	519	493.5	500.65	119490	488.99	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20191105	724.7	725	708.6	721.5	761475	717.323	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20191105	424.35	428.1	420	421.95	66307	421.95	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20191105	978	984.3	948.2	955.15	674484	955.15	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20191105	0.2	0.3	0.2	0.3	113469	0.3	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20191105	93	94	86	87.05	102602	87.05	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20191105	11.1	11.25	11	11.25	1051	11.25	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20191105	13.5	13.65	12.5	13.05	2019	13.05	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20191105	3417	3421.95	3408.1	3409.15	15414	3409.15	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20191105	30.3	30.7	29.05	29.65	1682	29.65	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20191105	141.45	142.4	139	141.55	38085	133.06	up	down	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20191105	3426.1	3435	3420.25	3424.9	472	34.249	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20191105	10.2	10.2	9.5	9.85	14409	9.85	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20191105	57	58.5	56.15	56.15	5424	55.87	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20191105	156.9	162.25	153.5	154.55	124613	76.92	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20191105	89.35	91.75	87.55	90.85	336657	79.81	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20191105	41.25	43.45	40	40.95	57256	37.27	down	up	incorrect
GRANULES.NSE	Granules India Limited	20191105	123.4	123.75	118.8	119.65	762432	119.19	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20191105	301.8	305.9	293.65	295.75	1657068	289.19	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20191105	785	795	759.55	768.6	2742795	762.02	down	down	correct
GRAVITA.NSE	Gravita India Limited	20191105	42.2	42.3	40.2	40.3	24016	39.0999	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20191105	135.55	140	135.55	136.45	94649	136.28	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20191105	890.4	909.7	881.5	892.7	1679	884.32	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20191105	34.2	34.45	32.1	34.1	876129	34.1	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20191105	161	167.5	157.2	163.6	62221	162.54	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20191105	1.45	1.45	1.35	1.45	723331	1.45
GRINDWELL.NSE	Grindwell Norton Limited	20191105	606	611.7	596.9	605	35721	591.63	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20191105	315	315	288	291.25	174	289.33	down	down	correct
GRPLTD.NSE	GRP Limited	20191105	901.05	911.05	879	898.6	150	889.67	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20191105	239.75	239.8	226	229.1	384803	211.72	down	up	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20191105	20.25	20.3	19.4	19.7	16110	18.9136	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20191105	81.8	81.9	79.35	79.75	253157	76.59	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20191105	222	222.95	219.25	221.3	487249	217.81	down	down	correct
GSS.NSE	GSS Infotech Limited	20191105	37.95	37.95	35.25	35.4	41673	35.4	down	down	correct
GTL.NSE	GTL Limited	20191105	1.45	1.45	1.4	1.4	58823	1.4	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20191105	0.4	0.45	0.4	0.45	2857544	0.45	up	up	correct
GTNTEX.NSE	GTN Textiles Limited	20191105	6.9	6.95	6.9	6.95	541	6.95	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20191105	74.4	75	72	72.6	19731	69.37	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20191105	72.25	72.25	69.55	70.2	14905	70.13	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20191105	470.2	473	463.5	465	16604	447.12	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20191105	129.4	129.4	125	126.9	2587	124.11	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20191105	209	213	203.05	205.15	1844098	203.68	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20191105	7.55	7.55	7.55	7.55	75	7.55
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20191105	879.15	904.85	868.9	872.4	31708	831.48	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20191105	41.95	42.05	40	40.8	19291	40.06	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20191105	44.9	44.9	42	42.5	1540	41.3	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20191105	778.25	789	776.25	782.85	10198	706.99	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20191105	48.5	48.8	47.8	48	49025	48	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20191105	21.6	22.3	21	21.75	302593	21.75	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20191105	604.3	605	594	599.4	2099	442.56	down	down	correct
HAVELLS.NSE	Havells India Limited	20191105	695.35	696.9	680.1	687.05	829450	676.69	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20191105	0.65	0.65	0.65	0.65	1	0.65
HBLPOWER.NSE	HBL Power Systems Limited	20191105	17.4	17.7	17.15	17.35	75582	16.91	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20191105	9	9.35	8.25	8.5	2590066	8.5	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20191105	115.8	115.9	110.15	114.2	111282	114.2	down	down	correct
HCL.NSE	INSYS	20191105	8.6	8.85	8	8.1	1487144	8.1	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20191105	1156.1	1160.6	1143.35	1158.7	1439050	555.04	up	down	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20191105	2207.1	2209.8	2164.7	2181.3	5525743	2137.49	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20191105	2955	3072.5	2936.05	3008.3	1221743	2941.33	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20191105	1241	1244.8	1229.05	1239.5	6183905	1234.16	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20191105	596	602	580.15	583.65	6170402	581.93	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20191105	3489	3498.95	3481.45	3486.95	617	34.8695	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20191105	1253.22	1253.98	1244.62	1249	412	124.7359	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20191105	4243	4257.92	4230	4239	36	423.2228	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20191105	1.8	1.8	1.7	1.8	12058746	1.8
HEG.NSE	HEG Limited	20191105	1034	1046	1007.55	1012.95	426348	986.93	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20191105	192	199	190.05	197.45	564985	183.96	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20191105	100.7	100.7	96	97.15	15632	94.28	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20191105	346.65	352.9	330.5	337.8	117330	330.28	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20191105	2659	2679	2638.05	2665	508321	2555.49	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20191105	1739	1748	1650	1655.15	8666	1641.21	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20191105	13.7	13.7	12.45	12.45	37228	12.45	down	down	correct
HFCL.NSE	HFCL Limited	20191105	17.85	17.85	17.25	17.35	2753815	17.31	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20191105	188.4	188.4	183	184.5	18668	184.23	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20191105	574.05	608.95	570	593.9	4694	563.65	up	up	correct
HIKAL.NSE	Hikal Limited	20191105	124.9	124.9	118.8	119.1	223236	117.09	down	down	correct
HIL.NSE	HIL Limited	20191105	1179.15	1192.6	1141.9	1147.7	7897	1116.78	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20191105	8	9.35	7.35	9.35	24646	9.35	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20191105	152.55	153.4	146.6	147.2	63483	146.11	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20191105	199	202.7	197.35	198.6	8912298	196.23	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20191105	180.3	183.85	175.8	178.45	1181	175.46	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20191105	43.7	43.85	41.8	42.15	866408	42.03	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20191105	6.3	6.3	5.45	5.55	307348	5.55	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20191105	35.55	35.6	34.75	35.6	656	35.6	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20191105	103.5	104	100.1	100.55	453576	100.55	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20191105	317.5	322.95	311.15	312.5	3704276	276.61	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20191105	2153.5	2175.75	2143.15	2172.15	2167085	2106.16	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20191105	213.15	214.5	206.8	207	1287977	163.45	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20191105	195	198	186.1	187.6	38607	185.98	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20191105	56	58	56	56.5	1830	55.39	up	up	correct
HITECH.NSE	Hi	20191105	169.25	170	158.7	160.6	14226	160.2749	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20191105	83.55	87.5	82.1	86.85	1647	86.48	up	up	correct
HITECHGEAR.NSE	The Hi	20191105	199	203	186.1	187.45	21671	184.3	down	down	correct
HLVLTD.NSE	HLV Limited	20191105	7.95	7.95	7.65	7.7	209064	7.7	down	down	correct
HMT.NSE	HMT Limited	20191105	18.3	18.3	17.4	17.5	9124	17.5	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20191105	84.8	86.9	79.55	83.05	29823	83.05	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20191105	647.95	647.95	610	614.9	1837	614.9	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20191105	3218.71	3219	3200	3219	5	3219	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20191105	28413.2	28549	28100	28156.5	799	28030.91	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20191105	1101.6	1148	1101.6	1127.2	1385	1104.06	up	up	correct
HOVS.NSE	HOV Services Limited	20191105	65.95	67.45	60.95	61.2	21877	61.2	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20191105	44	44	41.7	42.35	17877	42.07	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20191105	76	76.75	73.5	74.2	350769	73.76	down	down	correct
HSIL.NSE	HSIL Limited	20191105	59.9	59.9	52.5	53.05	1421528	49.69	down	down	correct
HTMEDIA.NSE	HT Media Limited	20191105	18.8	18.8	16.9	17.05	926394	17.05	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20191105	14.05	14.45	13.25	13.95	19692	13.95	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20191105	40.95	41.35	39.7	39.85	1127054	34.11	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20191105	246.95	250	245	245.5	12935	236.73	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20191105	62	63.75	61.15	63.75	4184643	63.75	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20191105	218.8	232.65	217.7	225.05	47637319	205.19	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20191105	152	158.65	152	156.62	1207	156.62	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20191105	36.25	36.55	36.17	36.25	645383	36.25
ICICIBANK.NSE	ICICI Bank Limited	20191105	472.1	474	466.9	468.35	14952189	466.98	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20191105	305	305.5	302.21	302.96	2038	302.96	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20191105	168.04	168.04	165.27	165.96	2022	165.96	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20191105	1330	1345.45	1290	1305.35	506519	1294.75	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20191105	35.45	35.45	34.05	34.9	12649	34.9	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20191105	1000	1000	999.99	999.99	34049	994.887	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20191105	95.85	95.85	93.13	93.85	1066168	93.85	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20191105	129.51	129.76	128.69	129.19	1009	129.19	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20191105	128.2	139.5	124.01	125.37	46685	125.37	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20191105	59.3	59.75	57.75	58.01	4090	58.01	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20191105	29.5	29.5	28.56	28.7	11200	28.7	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20191105	511.25	519	505.1	509.9	2268137	508.16	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20191105	431	439	427.01	429.38	113	429.38	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20191105	44.5	50	44.5	48.5	179236	47.5	up	up	correct
ICRA.NSE	ICRA Limited	20191105	2783.45	2850	2725.35	2797.9	1002	2750.72	up	up	correct
IDBI.NSE	IDBI Bank Limited	20191105	35.45	35.45	33.45	33.8	2951514	33.8	down	up	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20191105	3565.95	3565.95	3537.25	3552.65	231	3552.65	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20191105	4.5	4.65	4.1	4.2	119281067	4.2	down	down	correct
IDFC.NSE	IDFC Limited	20191105	35.5	35.85	34.65	34.9	1243571	34.2328	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20191105	43.9	44.25	42.7	43.05	13910867	43.05	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20191105	122.99	124	122.99	124	43	124	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20191105	141.8	146	140.05	145	575792	46.8	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20191105	425	437.95	410.05	427	24424	427	up	up	correct
IFBIND.NSE	IFB Industries Limited	20191105	722	750	722	733.35	11856	733.35	up	up	correct
IFCI.NSE	IFCI Limited	20191105	8.5	8.55	8.1	8.15	3059130	8.15	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20191105	155.5	156	148	149.1	2200	144.52	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20191105	243.9	252.45	237.5	239.05	88356	237.44	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20191105	394	395.6	385.6	388.05	1510116	383.05	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20191105	153.1	154.95	141.2	151.3	27804	148.06	down	down	correct
IIFL.NSE	IIFL Finance Limited	20191105	117.95	121	116.35	119.9	1802380	115.5543	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20191105	29.9	30.4	28.75	28.95	144323	27.4309	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20191105	1327	1327	1275	1282.9	5822	1157.33	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20191105	64	64	64	64	20	64
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20191105	2.35	2.45	2.35	2.45	113539	2.45	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20191105	2.5	2.55	2.45	2.5	68746	2.5
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20191105	2.8	2.8	2.8	2.8	4525	2.8
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20191105	197.4	197.4	188.15	189.15	13720	184.69	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20191105	678	685	650	652.85	1332	632.26	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20191105	8.6	9.75	7.55	8.3	95983	8.3	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20191105	155	158	150.6	151.5	1516772	150.09	down	down	correct
INDIACEM.NSE	The India Cements Limited	20191105	87.3	88.8	84.6	85.8	1539859	84.87	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20191105	239.35	242.7	229	230.35	66651	223.52	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20191105	1835	1839.5	1776.05	1784.5	34593	1773.63	down	down	correct
INDIANB.NSE	Indian Bank	20191105	135.5	135.95	127.45	128.7	1857979	126.85	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20191105	268.35	268.35	259	260.85	10593	255.56	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20191105	1432	1503	1411.85	1462.45	4797987	1462.45	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20191105	19.35	19.35	19.35	19.35	544	19.35
INDNIPPON.NSE	India Nippon Electricals Limited	20191105	337	339.65	325.55	327.05	3279	313.25	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20191105	164.9	164.95	157.3	159.2	29882	158.53	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20191105	31.3	31.3	29.05	30.55	11321	30.55	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20191105	0.5	0.5	0.45	0.45	238071	0.45	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20191105	211	217	201.5	205.7	72019	204.5685	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20191105	95.2	98	92.3	92.55	5429	92.55	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20191105	26.8	27.4	23	23.7	19826	23.43	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20191105	3	3.1	2.9	3	22763	3
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20191105	43.5	44.5	40.9	41.2	691968	41.2	down	down	correct
INDSWFTLAB.NSE	Ind	20191105	30.95	31.65	29.7	30.05	35146	30.05	down	up	incorrect
INDSWFTLTD.NSE	Ind	20191105	3.7	3.85	3.65	3.75	5435	3.75	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20191105	76.75	76.75	73.05	74.25	6383	74.25	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20191105	1354	1360.3	1315	1320.1	2656825	1313.62	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20191105	217.8	224.25	212.4	222.15	9851993	196.9412	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20191105	657	665.5	657	659.4	4362	584.04	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20191105	45.95	46.45	44.6	45.65	1709399	22.75	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20191105	68.8	68.8	62.5	64.9	4264	64.58	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20191105	340.7	343.5	337.31	338.24	683	338.24	down	down	correct
INFY.NSE	Infosys Limited	20191105	708.75	708.75	691.5	696.1	12897805	666.29	down	down	correct
INGERRAND.NSE	Ingersoll	20191105	635	643.95	620.1	624.6	19155	596.85	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20191105	385	385.7	371.1	374.8	161385	374.8	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20191105	36	36.7	35	35.25	66066	35.25	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20191105	553.95	565	552.2	556.95	4262	546.7071	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20191105	46.05	47.5	45.05	45.1	3436	45.1	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20191105	0.25	0.25	0.25	0.25	309	0.25
INTELLECT.NSE	Intellect Design Arena Limited	20191105	169	169	149.6	150.45	3815159	150.45	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20191105	31.2	31.95	31.05	31.25	1659	30.87	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20191105	14.65	14.65	14.55	14.6	35213	1.46	down	down	correct
IOB.NSE	Indian Overseas Bank	20191105	10.9	10.95	10.3	10.6	5026597	10.6	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20191105	138	139.5	136.2	137	8989792	111.67	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20191105	207	211	200.75	203.4	517828	198.45	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20191105	1006	1054.9	990	994.9	251731	983.76	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20191105	78.4	78.95	75	75.35	667417	72.1734	down	down	correct
IRCON.NSE	Ircon International Limited	20191105	425	429	411.3	414.35	61734	36.61	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20191105	886.7	907	871.3	881.5	2038067	174.82	down	up	incorrect
ISEC.NSE	ICICI Securities Limited	20191105	315.5	320	308	309.8	57620	289.72	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20191105	85	85.65	85	85.65	1620	83.94	up	up	correct
ISMTLTD.NSE	ISMT Limited	20191105	4.05	4.35	4.05	4.1	7771	4.1	up	up	correct
ITC.NSE	ITC Limited	20191105	261	264	258.6	262.9	10278362	237.54	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20191105	369	369	352	356.8	70765	356.8	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20191105	65.9	66.55	60.3	60.3	709020	59.87	down	up	incorrect
ITI.NSE	ITI Limited	20191105	91.1	91.1	88.5	88.8	437363	88.8	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20191105	3.6	3.95	3.6	3.95	557675	3.29	up	up	correct
IVP.NSE	IVP Limited	20191105	70.9	70.9	65.55	68.1	10006	67.65	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20191105	3515	3515	3515	3515	1	3515
IVZINNIFTY.NSE	Invesco Mutual Fund	20191105	1287.1	1288.2	1268.5	1268.5	54	1268.5	down	up	incorrect
IZMO.NSE	IZMO Limited	20191105	31	32	30.5	30.7	3502	30.7	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20191105	32.75	33.4	31.85	32	723804	32	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20191105	56.85	57.05	55.3	55.5	331004	55.5	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20191105	28.5	28.5	26.6	27.25	21975	26.09	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20191105	19	19.7	19	19	1882	19
JAICORPLTD.NSE	Jai Corp Limited	20191105	92.9	92.9	89.55	90.8	1278975	89.98	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20191105	2.1	2.1	1.9	1.9	2877	1.9	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20191105	44.75	49.3	44.7	45.2	4824177	44.18	up	up	correct
JASH.NSE	Jash Engineering Limited	20191105	122.45	122.45	110	113	3589	110.25	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20191105	139.35	140	135.25	136.2	4166	135.74	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20191105	214.2	236	212	223.85	415027	110.53	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20191105	3.9	3.9	3.65	3.7	14086	3.7	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20191105	50.3	50.65	49.8	50.1	27418	50.1	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20191105	369	369.55	352	364.35	174536	353.24	down	down	correct
JBFIND.NSE	JBF Industries Limited	20191105	8	8	7.45	7.45	22770	7.45	down	down	correct
JBMA.NSE	JBM Auto Limited	20191105	222.7	239.8	220	226.7	147439	222.88	up	down	incorrect
JCHAC.NSE	Johnson Controls	20191105	2055.05	2065.85	1992	2014.1	8517	2014.1	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20191105	26.05	26.05	26.05	26.05	183482	26.05
JHS.NSE	JHS Svendgaard Laboratories Limited	20191105	17	17.8	16.45	16.75	29113	16.75	down	down	correct
JIKIND.NSE	JIK Industries Limited	20191105	0.35	0.35	0.25	0.3	26685	0.3	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20191105	13.25	14	12.95	13.95	1463	13.95	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20191105	222	224.45	218.2	222.75	9195	221.8	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20191105	88.35	88.65	86.3	87.5	545424	83.61	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20191105	138.95	141	132.8	134.05	43315239	134.05	down	up	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20191105	1.6	1.6	1.6	1.6	499	1.6
JINDRILL.NSE	Jindal Drilling & Industries Limited	20191105	84.1	90.75	82.55	84.15	175713	83.25	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20191105	58	58.2	56.65	56.95	106835	56.78	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20191105	11.8	11.8	10.7	10.9	133398	10.9	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20191105	17.35	17.35	15.75	15.75	3840715	15.75	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20191105	7.2	7.2	6.6	6.85	1347	6.85	down	down	correct
JIYAECO.NSE	Jiya Eco	20191105	39.85	40.15	38.45	39.25	127517	39.25	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20191105	1130	1149.5	1124.2	1130.1	60182	1118.32	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20191105	151.15	153	149.15	150.95	92970	148.47	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20191105	310.1	317	305.05	306.25	268792	301.33	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20191105	120.2	120.85	118	118.95	691990	112.95	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20191105	73.7	75.45	71.8	72.15	1227761	70.38	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20191105	26.8	26.8	25.95	25.95	364	24.29	down	up	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20191105	105.7	120.9	105	117.85	1245638	115.41	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20191105	82.35	85.35	81.5	81.95	375722	81.23	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20191105	1.25	1.25	1.2	1.25	75416	1.25
JOCIL.NSE	Jocil Limited	20191105	108.95	111.4	93.95	101.4	37666	98.53	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20191105	2.25	2.3	2.2	2.3	3614381	2.3	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20191105	1.3	1.3	1.25	1.25	622208	1.25	down	up	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20191105	12	12	11.1	11.15	1761	11.15	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20191105	1.15	1.15	1.1	1.1	1273902	1.1	down	down	correct
JSL.NSE	Jindal Stainless Limited	20191105	38.75	39.1	35.6	36.4	502428	36.4	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20191105	75	75.6	71	71.4	168356	71.4	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20191105	73.8	74.8	72.2	73.15	760116	70.96	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20191105	2553	2587	2550	2564.35	467	2564.35	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20191105	10	10.15	9.9	9.9	88240	9.9	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20191105	253.35	254.15	244.25	246.05	10394354	241.16	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20191105	91.95	99	90.6	91.85	358676	91.28	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20191105	1555	1590.95	1551	1583.85	643713	1575.67	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20191105	112.1	118.05	111.15	113.4	150045	113.4	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20191105	548.5	554.5	536.55	539.45	138760	529.8	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20191105	69.95	70.5	68.65	69.2	725764	68.4903	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20191105	298.8	298.8	293.41	293.84	264741	293.84	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20191105	570.25	580.95	565.65	569.35	2357674	569.35	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20191105	176	177.95	174.65	176.85	386975	167.5	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20191105	72.75	72.8	70.15	70.8	5255	67.77	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20191105	555	558.75	536.05	539.25	684425	526.32	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20191105	172	173.7	164.55	166.1	11992	160.98	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20191105	440	444.7	436.05	439.75	151807	423.05	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20191105	172	172	165	166.05	43	163.82	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20191105	39	39	37.05	37.25	189796	37.25	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20191105	108.4	109.4	106.15	107.15	6565	105.95	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20191105	2.65	3.05	2.65	3.05	2290	3.05	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20191105	45.4	46.2	44.2	44.5	13833	44.5	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20191105	533.2	536	525.1	528.7	113854	520.24	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20191105	96	96	96	96	1200	81.437
KARDA.NSE	Karda Constructions Limited	20191105	148.05	157	148.05	151.5	78061	6.06	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20191105	10	10.25	9.4	9.85	2208	9.85	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20191105	57	58.5	57	58.05	1640310	57.47	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20191105	0.45	0.5	0.45	0.5	3219	0.5	up	up	correct
KAYA.NSE	Kaya Limited	20191105	404	413.65	396.05	409.7	6028	409.7	up	down	incorrect
KCP.NSE	The KCP Limited	20191105	69	69	67	67.25	17993	66.14	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20191105	13.75	13.75	13.2	13.2	105791	13.06	down	down	correct
KDDL.NSE	KDDL Limited	20191105	388.4	388.4	330	338.9	1012	335.04	down	down	correct
KEC.NSE	KEC International Limited	20191105	275.5	276.3	267	270.05	459411	264.83	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20191105	12.85	12.85	12.5	12.85	95725	12.85
KEI.NSE	KEI Industries Limited	20191105	568.05	572.9	543.1	546.15	213890	541.1952	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20191105	17.85	18.1	17.5	17.85	88417	17.77
KENNAMET.NSE	Kennametal India Limited	20191105	1125.6	1148	1118.95	1121.9	3317	1104.46	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20191105	21.55	23.1	21.4	23.05	7386	23.05	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20191105	57.7	63.85	57.05	61.85	2721202	61.85	up	up	correct
KHADIM.NSE	Khadim India Limited	20191105	259.9	259.9	243.3	249.8	28253	249.8	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20191105	18.15	18.5	18.1	18.1	2499	18.1	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20191105	1719	1737.95	1649.95	1656.65	750	1656.65	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20191105	137.5	142.5	131.3	133.35	44857	133.35	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20191105	690	707	670.05	682.8	3594	682.8	down	down	correct
KIOCL.NSE	KIOCL Limited	20191105	124.25	130	122.45	127.5	55859	125.49	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20191105	411.65	413	400	400.65	74737	400.2776	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20191105	145.1	149.7	143.1	148.1	16957	144.47	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20191105	170.25	173	167.5	168.2	14886	158.42	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20191105	659.85	665	651.1	659.5	983	640.98	down	down	correct
KITEX.NSE	Kitex Garments Limited	20191105	87.55	87.55	84.7	85.85	162572	84.16	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20191105	985.05	1000	976	988.3	561	185.81	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20191105	6.8	6.8	6.35	6.45	41668	6.41	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20191105	262	262	241	243.45	262304	121.35	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20191105	77.8	77.8	74.3	74.65	35969	74.65	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20191105	257.6	257.6	252	254.65	16775	254.65	down	down	correct
KOPRAN.NSE	Kopran Limited	20191105	31.85	31.85	30	30.15	50755	29.6	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20191105	1568.6	1569.75	1550.3	1553.9	2263394	1553.13	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20191105	311.53	311.7	308.4	309.45	64629	309.45	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20191105	341.55	342.9	340.5	342.3	11201	34.23	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20191105	123.1	123.55	122.6	123.22	25714	123.22	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20191105	59.1	60	58.77	59.04	7551	59.04	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20191105	253	258	249	251.65	10737	251.65	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20191105	10.45	10.45	10.2	10.35	11156	10.35	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20191105	16.9	17.6	16.6	16.75	5844	16.75	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20191105	62	64.3	61.35	61.5	12736	61.5	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20191105	92.4	92.8	88.55	92.1	140267	90.39	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20191105	660.05	660.05	645.5	648.5	11355	128.23	down	down	correct
KRBL.NSE	KRBL Limited	20191105	220.05	222	209.2	211.6	413046	206.55	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20191105	89	89	86.2	87.9	277	87.9	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20191105	4.3	4.7	4.3	4.7	89242	4.7	up	down	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20191105	53.05	55	53	55	516	54.38	up	up	correct
KSB.NSE	KSB Limited	20191105	688.95	699.4	688.95	695.05	11541	677.3	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20191105	531	533.75	526	527.25	58086	519.03	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20191105	215.95	217.5	204.6	212.3	81088	202.45	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20191105	80.25	80.25	77.8	78.2	475440	68.91	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20191105	460.05	470	455.05	470	204	46.7712	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20191105	96.8	98.1	95	95.4	7107244	93.8446	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20191105	2.8	2.8	2.75	2.75	120	2.75	down	up	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20191105	1450.2	1497.8	1448.95	1464.35	130192	1440.64	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20191105	32.85	33.05	30.1	31	12364	30.11	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20191105	169	170	163.7	166.05	29170	165.2	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20191105	19.25	19.25	18.05	18.35	23909	18.29	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20191105	375	381.5	368.65	370.7	108061	73.14	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20191105	3550	3590.2	3501	3505.55	3457	3488.26	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20191105	63	63.7	61.15	62.05	682290	62.05	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20191105	55.6	55.6	51	51.05	17	47.37	down	up	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20191105	303	305	296	297.95	44735	284.86	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20191105	2.5	2.75	2.4	2.45	121739	2.45	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20191105	52.9	53	48.05	51.6	40951	35.54	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20191105	126	126.05	121	122.45	106007	122.45	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20191105	422	426.4	415.15	419.85	3009767	400.73	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20191105	21.05	21.8	21.01	21.2	2404	21.2	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20191105	125.5	125.5	122.05	122.79	230	122.79	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20191105	124	126	124	125	7	125	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20191105	162.7	165	158.5	159.2	24646	157.11	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20191105	195	210	191.15	204.15	12669	202.3623	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20191105	565.05	575.5	555.1	562.15	13596	554.93	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20191105	1000	1000.01	999.99	999.99	648312	994.9076	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20191105	999.99	1000.01	999.99	999.99	45167	999.99
LOKESHMACH.NSE	Lokesh Machines Limited	20191105	34.8	35.8	34.55	35.05	4990	35.05	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20191105	20.3	21.15	20.1	20.65	4601	20.42	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20191105	71.85	71.85	68	68.65	14627	67.81	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20191105	1.9	1.9	1.8	1.8	707	1.8	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20191105	0.5	0.6	0.45	0.5	3589441	0.5
LT.NSE	Larsen & Toubro Limited	20191105	1455	1459.6	1432	1439.8	2401916	1365.44	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20191105	1661	1673	1661	1667.35	59607	1629.11	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20191105	1502	1510	1489.65	1501.05	125081	1469.01	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20191105	1288.95	1290	1265.15	1272.9	1438	1232	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20191105	95.1	106.35	94.9	100.9	143300	95.61	up	up	correct
LUPIN.NSE	Lupin Limited	20191105	762.5	764.9	748.35	754.95	851794	745.88	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20191105	1219.9	1225	1192.3	1211.4	44139	1198.22	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20191105	17.5	18	17	17	2382	17	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20191105	4.4	4.4	4.15	4.2	8568	4.2	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20191105	583.3	590.6	577.1	580.15	2653917	571.24	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20191105	359	365.7	345.5	348.6	1631049	346.87	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20191105	67.6	67.6	63.25	64.15	5048	31.11	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20191105	24.8	25.45	23.25	24.2	9258	23.98	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20191105	4.75	4.75	4.35	4.4	36859	4.4	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20191105	20.9	20.9	20.3	20.5	183122	20.5	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20191105	112.9	117.45	108.3	112.85	19916	107.5	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20191105	3.6	3.6	3.45	3.6	1520	3.6
MAHABANK.NSE	Bank of Maharashtra	20191105	13.1	13.15	12.5	12.6	730224	12.6	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20191105	82.85	90.9	82.85	82.85	65	82.85
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20191105	161.95	161.95	150.55	154.4	8959	154.4	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20191105	245	245	237	238.45	30780	118.64	down	up	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20191105	153.35	155.5	150.1	152.6	155581	152.6	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20191105	402.65	410	400.2	402.45	49376	134.15	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20191105	360	375	354	372.7	131442	369.32	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20191105	4612.9	4725	4606.1	4706.15	6573	4590.95	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20191105	378.45	382.45	370.25	372.2	5875	364.03	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20191105	460.85	472.05	452.25	455.65	21358	447.07	down	down	correct
MAJESCO.NSE	Majesco Limited	20191105	418	430	416	422.15	10812	418.12	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20191105	25.35	25.35	24.25	24.4	17880	24.4	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20191105	121.2	121.2	120.55	120.55	1324	120.55	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20191105	4.45	4.8	4.35	4.4	4362	4.4	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20191105	3.9	4	3.75	4	2100	3.99	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20191105	38.9	39.45	37.5	38.35	41858	28.81	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20191105	11.4	11.45	10.55	10.75	14897	10.75	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20191105	18.75	18.85	17.9	18	151696	17.16	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20191105	170	171.25	166	168.15	3368530	162.95	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20191105	39.55	39.55	35.85	35.85	72639	35.85	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20191105	30.3	30.3	29	29.1	26299	28.29	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20191105	326.1	329.55	318.1	320.05	11440	317.34	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20191105	5.4	5.55	5.4	5.55	8204	5.55	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20191105	47.35	47.35	44	44.45	65737	42.0378	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20191105	26.1	26.7	25.15	25.4	74372	15.93	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20191105	16.25	16.3	15.45	15.65	5244	15.1122	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20191105	27	28.45	24.8	25.35	24081	25.35	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20191105	83.3	83.3	76.7	77.3	1597	77.3	down	up	incorrect
MARICO.NSE	Marico Limited	20191105	365.6	367	360.5	366.4	2459875	352.7	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20191105	15.65	15.8	14.85	15	846900	14.92	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20191105	7429.95	7541.95	7325	7389	1207089	7276.73	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20191105	729.9	730.65	702.05	707.45	33558	699.98	down	down	correct
MASTEK.NSE	Mastek Limited	20191105	339.7	339.8	331	332.55	12656	321.52	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20191105	500.05	531.95	500.05	519.45	6339	516.06	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20191105	35.6	35.6	34.7	35.2	81367	34.01	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20191105	39.05	41.6	38.5	38.85	347663	38.85	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20191105	215.8	219	214.25	217.55	11811	214.53	up	up	correct
MAZDA.NSE	Mazda Limited	20191105	355	365	355	355.3	14342	341.72	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20191105	75	75	73	73.5	300	72.74	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20191105	3.9	3.9	3.75	3.75	14718	3.75	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20191105	5.75	5.75	5.25	5.5	18661	5.5	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20191105	18.25	18.75	17.8	17.95	6454	17.95	down	down	correct
MCDOWELL.NSE	N	20191105	636	637.6	624.6	628.6	19995	628.6	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20191105	7.6	7.7	7.25	7.35	254192	7.35	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20191105	1180.65	1189	1140	1149	541301	1107.5	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20191105	7.1	7.35	6.9	7.05	2501	7.05	down	up	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20191105	0.9	0.9	0.9	0.9	420	0.9
MENONBE.NSE	Menon Bearings Limited	20191105	58.9	59.5	57.3	57.75	8735	52.76	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20191105	29	34.2	28.7	32.9	329134	32.9	up	up	correct
MERCATOR.NSE	Mercator Limited	20191105	1.15	1.15	1.15	1.15	237105	1.15
METALFORGE.NSE	Metalyst Forgings Limited	20191105	8.55	8.55	8.55	8.55	10863	8.55
METROPOLIS.NSE	Metropolis Healthcare Limited	20191105	1462.9	1462.9	1413.7	1438.95	14837	1426.7729	down	down	correct
MFSL.NSE	Max Financial Services Limited	20191105	431	442.35	423.05	428.7	1942276	428.7	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20191105	982.7	991.95	954.25	959.7	675833	917.19	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20191105	240	252	237	245.2	646634	163.47	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20191105	172.6	174	162.6	167	723726	162.49	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20191105	96	103.2	95.55	101.7	1067883	100.79	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20191105	364.2	367.9	356.45	360.05	56426	359.23	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20191105	31.55	33	31.55	32.3	691	32.3	up	up	correct
MINDTREE.NSE	Mindtree Limited	20191105	717.85	719.1	701.2	710.05	600260	692.51	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20191105	8	8.3	7.8	8.3	303728	8.3	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20191105	61	61	58.65	58.85	128949	57.9895	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20191105	101.6	101.7	101.5	101.6	10000	92.36
MMFL.NSE	M M Forgings Limited	20191105	412	415.85	400	406	102257	394.23	down	down	correct
MMTC.NSE	MMTC Limited	20191105	19.65	19.7	18.7	19.05	890580	19.05	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20191105	42.5	44.5	42.5	44.5	60	44.5	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20191105	4.75	4.75	4.75	4.75	200	4.75
MOHOTAIND.NSE	Mohota Industries Limited	20191105	9.55	9.95	9.1	9.15	9946	9.15	down	down	correct
MOIL.NSE	MOIL Limited	20191105	142.85	146.25	141.5	142.9	582721	133.67	up	up	correct
MOLDTECH.NSE	Mold	20191105	51.1	52.5	51.05	51.8	2269	48.5	up	up	correct
MOLDTKPAC.NSE	Mold	20191105	304.35	307.45	303.3	304.95	23658	293.23	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20191105	569.95	574.9	566	574.03	24651	57.4	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20191105	243.9	243.95	234.55	235.3	11368	219.64	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20191105	12.5	14.45	12.5	14.45	5869	14.45	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20191105	17.1	17.3	16.8	16.9	288522	16.9	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20191105	123.05	129.8	122.65	126.5	14558708	123.53	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20191105	693.15	696.75	666.2	672.2	73512	659.94	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20191105	35.95	35.95	34	35.95	52	17.975
MPHASIS.NSE	Mphasis Limited	20191105	937.05	940.4	913	914.6	168201	870.4	down	down	correct
MPSLTD.NSE	MPS Limited	20191105	588	592.9	587	588.85	46692	538.85	up	up	correct
MRF.NSE	MRF Limited	20191105	64738	65200.85	63231.4	63855.75	5484	63702.21	down	up	incorrect
MRO.NSE	TEK	20191105	29.2	29.25	27	29	5618	29	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20191105	51.95	51.95	50.15	50.4	540818	50.4	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20191105	5.75	5.75	5.35	5.75	4831	5.75
MSTCLTD.NSE	MSTC Limited	20191105	118.65	123	116.4	119.65	495612	114.9	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20191105	24.65	24.65	24	24.6	75414	24.6	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20191105	8.85	8.85	8.85	8.85	1190316	8.85
MUKANDENGG.NSE	Mukand Engineers Limited	20191105	12.7	12.7	11.5	12.25	12347	12.25	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20191105	34.35	35.95	34.05	34.1	6075	33.86	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20191105	40.9	40.95	39.5	39.95	16470	39.95	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20191105	45.4	50.4	43.75	46.4	1079780	46.4	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20191105	138.35	144.15	135.45	137.8	27637	129.71	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20191105	15.9	16.3	15.5	15.65	30592	15.65	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20191105	460.05	479	455	478	36977	478	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20191105	706.4	710.15	700	704.5	240137	675.58	down	down	correct
NACLIND.NSE	NACL Industries Limited	20191105	30	30.5	28.5	28.65	51775	28.17	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20191105	3.5	3.5	3.5	3.5	97629	3.5
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20191105	7.3	7.3	7	7	1000	7	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20191105	15.35	15.5	14.65	15.1	3515	15.1	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20191105	74	75	72.5	74.7	3532	73.4	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20191105	26.2	27.35	25.75	26.75	3391	26.75	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20191105	35	35.3	34	34.75	3188	34.03	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20191105	53.8	54.5	51.5	52.05	7952	51.71	down	down	correct
NAM.NSE	INDIA	20191105	347.75	357	330.2	332.2	3103732	332.2	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20191105	591.9	597.5	583	586.25	73045	575.97	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20191105	330.55	339	330.55	332.7	5244	330.79	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20191105	47.05	48	46.55	46.65	8195194	41.45	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20191105	1.9	1.9	1.85	1.85	5420	1.85	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20191105	2539.9	2562	2444.05	2492	217982	2482.56	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20191105	890	896.5	848.05	867.25	51161	858.93	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20191105	36.3	36.7	35.55	35.9	95104	35.9	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20191105	101.3	103.5	100.5	101.05	46839	96.73	down	down	correct
NBCC.NSE	NBCC (India) Limited	20191105	38.65	38.7	36.65	37.2	12134315	36.6	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20191105	1531	1599.9	1419.9	1437.65	1100	1437.65	down	up	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20191105	73.95	76.9	71.25	72.3	113612	69.02	down	down	correct
NCC.NSE	NCC Limited	20191105	58	59.25	54.65	58.1	41977182	57.23	up	up	correct
NCLIND.NSE	NCL Industries Limited	20191105	94.1	95.6	93	93.7	177993	88.48	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20191105	570	574.5	559.95	572.9	369	570.72	up	up	correct
NDL.NSE	Nandan Denim Limited	20191105	34	34.2	32.1	33.95	13847	33.95	down	down	correct
NDTV.NSE	New Delhi Television Limited	20191105	33.25	33.95	31.7	32.35	8516	32.35	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20191105	5.45	5.55	5.15	5.2	21640	5.2	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20191105	14.9	15.25	14.05	14.2	100458	14.1305	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20191105	43.2	45.85	43.2	44.85	105967	44.76	up	up	correct
NELCO.NSE	Nelco Limited	20191105	250.9	250.9	242.6	244.45	25151	241.79	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20191105	388.9	390.95	376.2	380.1	9638	378.27	down	down	correct
NESCO.NSE	Nesco Limited	20191105	566.1	570	559.4	559.8	23072	553.94	down	down	correct
NETF.NSE	Tata Mutual Fund	20191105	121.32	121.32	121.32	121.32	2	121.32
NETFLTGILT.NSE	Nippon India Mutual Fund	20191105	20.13	20.13	20.11	20.11	81900	20.11	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20191105	23.8	24.15	22.8	22.95	270452	22.95	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20191105	501.9	505	491.5	495.35	13255	491.66	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20191105	181	189.5	179.05	183.9	67978	180.86	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20191105	13.25	13.25	11.55	11.55	24583	11.55	down	down	correct
NFL.NSE	National Fertilizers Limited	20191105	29.9	29.9	28.7	29.15	400301	27.6491	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20191105	278.2	288.8	276.25	286.15	141484	285.2196	up	up	correct
NHPC.NSE	NHPC Limited	20191105	23.6	23.95	23.6	23.7	1546510	20.83	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20191105	162	164	154.65	155.85	362664	155.85	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20191105	7.95	8.4	7.6	7.6	5677	7.6	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20191105	1265.95	1265.95	1257.14	1260.59	359320	126.06	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20191105	15400	15400	15000	15000	12	15000	down	down	correct
NIITLTD.NSE	NIIT Limited	20191105	97.95	98.5	96.75	97.45	224532	87.53	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20191105	5.05	5.1	4.75	4.85	80548	4.85	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20191105	1.3	1.35	1.3	1.35	32923	1.35	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20191105	1280.05	1280.05	1235.1	1240	13648	1216.65	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20191105	436	456.6	436	443.35	579	214.5	up	up	correct
NITCO.NSE	NITCO Limited	20191105	23.6	24.4	23.3	23.45	70643	23.45	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20191105	0.4	0.4	0.35	0.4	41498	0.4
NITINSPIN.NSE	Nitin Spinners Limited	20191105	56.9	56.9	54.4	54.75	12889	53.52	down	down	correct
NKIND.NSE	N.K Industries Limited	20191105	27.25	27.25	27.25	27.25	300	27.25
NLCINDIA.NSE	NLC India Limited	20191105	58	58.4	55.75	56.05	372558	47.2	down	down	correct
NMDC.NSE	NMDC Limited	20191105	110	112.35	109.8	111.65	3085676	93.82	up	up	correct
NOCIL.NSE	NOCIL Limited	20191105	113.45	117.8	109	110.4	2185409	105.72	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20191105	4	4.25	3.95	4.05	16761	4.05	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20191105	168.08	168.08	168.08	168.08	0	168.08
NRAIL.NSE	N R Agarwal Industries Limited	20191105	233.6	233.6	225	226.5	2819	225.77	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20191105	106.5	111	105	106.95	266246	105.67	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20191105	890	902.85	839	839.55	827	839.55	down	down	correct
NTL.NSE	Neueon Towers Limited	20191105	0.4	0.45	0.35	0.35	10727	0.35	down	down	correct
NTPC.NSE	NTPC Limited	20191105	120.2	121.5	119.55	120.6	6156847	109.5	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20191105	314.5	314.5	304	305.6	6695	285.43	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20191105	328.9	328.9	320.1	320.25	438	314.89	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20191105	200.4	205	191.5	194.95	3108	190.06	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20191105	501	505.75	495.6	500.1	267745	500.1	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20191105	999.9	1005.9	985	990.5	3270	958.52	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20191105	3146.35	3161	3125	3130.4	6608	2754.76	down	down	correct
OIL.NSE	Oil India Limited	20191105	172	172.2	167.05	169.5	307740	147.67	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20191105	6.75	6.75	6.5	6.55	7695	6.55	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20191105	193.45	195	190	190.5	58219	190.5	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20191105	51.4	52.5	48.6	49.15	28220	49.15	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20191105	184.9	187.9	184.65	184.8	64294	184.8	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20191105	4.5	4.85	4.5	4.85	20350	4.85	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20191105	5.75	5.75	5.75	5.75	1065	5.75
ONEPOINT.NSE	One Point One Solutions Limited	20191105	14.95	15	12.2	13.6	4643	13.6	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20191105	148.2	148.75	145	146.35	7883507	126.92	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20191105	35	38.2	34.4	36.35	523853	34.76	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20191105	66.25	68.9	61.25	66	27532	63.59	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20191105	44.2	44.2	44.2	44.2	882	44.2
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20191105	4.3	4.4	4.15	4.2	427872	4.2	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20191105	87.15	92	86.95	91.2	3748	87.2914	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20191105	20.8	21.1	20.25	20.5	13113	19.66	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20191105	19.95	21.35	19.45	19.95	85385	19.71
ORIENTALTL.NSE	Oriental Trimex Limited	20191105	13.5	13.5	13.3	13.4	1546	13.4	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20191105	121.65	129.8	121.05	128.55	31941	128.35	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20191105	80.25	82	80.25	81.6	136600	79.48	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20191105	199	199.9	192.5	194.05	544034	191.76	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20191105	36.5	37	36	36.05	22683	35.6877	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20191105	108.05	115.95	101.05	101.45	1246	101.45	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20191105	27.35	27.5	27	27.05	169538	26.13	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20191105	1242	1280	1156.5	1208.05	122224	1208.05	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20191105	0.35	0.35	0.35	0.35	76542	0.35
OSWALAGRO.NSE	Oswal Agro Mills Limited	20191105	6.05	6.5	5.9	5.95	11350	5.95	down	down	correct
PAEL.NSE	PAE Limited	20191105	3.95	3.95	3.9	3.95	6397	3.95
PAGEIND.NSE	Page Industries Limited	20191105	24655	24762.65	24055	24157.15	15354	23685.33	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20191105	467.2	472	456.6	464.2	16387	462.57	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20191105	33.8	33.85	33.8	33.85	103	33.85	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20191105	21.6	23.3	21.35	21.35	6786	21.35	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20191105	138	140.9	135.55	136.7	21125	136.7	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20191105	72.75	72.75	67.5	67.85	37188	65.4	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20191105	9.45	9.45	8.85	9.1	74285	9.1	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20191105	144.85	147	136.5	137.3	355301	136.11	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20191105	2.5	2.5	2.4	2.45	175943	2.45	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20191105	16.85	16.85	16.75	16.85	221693	16.85
PATINTLOG.NSE	Patel Integrated Logistics Limited	20191105	24.45	24.95	23	23.25	15307	23.09	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20191105	6.25	6.95	5.85	6	1653	6	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20191105	32.5	32.9	31.8	32.35	3674218	32.35	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20191105	17.05	17.4	16.3	16.75	102070	16.39	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20191105	2.75	2.75	2.65	2.65	414	2.65	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20191105	320	320	316.05	320	2936	315.93
PEARLPOLY.NSE	Pearl Polymers Limited	20191105	9.75	10.4	9.75	9.75	5953	9.75
PEL.NSE	Piramal Enterprises Limited	20191105	1739.95	1758	1705	1714.8	1043878	1697.53	down	down	correct
PENIND.NSE	Pennar Industries Limited	20191105	29.65	30.5	27.6	27.9	331197	27.9	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20191105	4.5	4.8	4.35	4.5	352880	4.5
PERSISTENT.NSE	Persistent Systems Limited	20191105	610	610	590.15	598.9	503651	582.47	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20191105	287	288.75	281.55	284.95	2960869	251.99	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20191105	112.5	113.25	110.05	111.9	4674551	92.11	down	down	correct
PFIZER.NSE	Pfizer Limited	20191105	4073.9	4099.95	4024.1	4055.75	19964	3783.45	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20191105	65.65	67	62.7	65.7	25035	65.7	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20191105	13.75	14.1	13.35	13.45	376658	13.095	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20191105	42.8	44.5	42.3	42.9	52668	42.9	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20191105	12190	12190	11761	11881.4	5064	11446.04	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20191105	4679.8	4728	4622.1	4673.85	12164	4452.49	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20191105	157.05	157.05	151.45	154.3	772	154.3	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20191105	127.9	128.5	120.3	120.95	1099438	113.3288	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20191105	715	725	698.45	705.25	147833	704.43	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20191105	1405	1405	1377	1388.8	425650	1377.63	down	down	correct
PIIND.NSE	PI Industries Limited	20191105	1389.5	1420.15	1369	1385.4	93176	1379.37	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20191105	1849	1849	1775	1796.95	4582	1253.1	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20191105	5.6	5.65	5.1	5.35	43043	5.35	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20191105	128.05	132.35	127.2	130.2	5713	130.2	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20191105	29.55	29.7	28.4	28.75	5434	28.63	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20191105	42.05	43.9	41.5	41.7	20386	41.62	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20191105	139.9	140	132	137.9	163	136.95	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20191105	177	177.9	171.6	172.15	1050	166.34	down	down	correct
PNB.NSE	Punjab National Bank	20191105	69	69.55	64.25	64.75	80019705	64.75	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20191105	29.2	30.4	29.05	29.8	204620	23.1	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20191105	565	583.8	562	568.3	1182553	568.3	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20191105	15	15	14.05	14.7	319	14.7	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20191105	168.3	172.8	166.5	170.7	86537	169.79	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20191105	413	413	400	400	73	400	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20191105	175.9	177.9	171.2	173.9	2279	172.68	down	down	correct
POKARNA.NSE	Pokarna Limited	20191105	165.2	172.4	165.2	170.15	15711	169.18	up	up	correct
POLYCAB.NSE	Polycab India Limited	20191105	849.75	870	845	859.85	211894	849.47	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20191105	203	205.25	195.4	203.5	8658	201.69	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20191105	502	508	487.85	490.65	36314	384.08	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20191105	122.9	124.9	115.2	115.55	1666	112.63	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20191105	53.05	53.4	51	51.6	63782	51.6	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20191105	194.75	196.5	193.9	195.4	4586524	128.04	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20191105	710.05	710.05	675	676.1	3620	674.4055	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20191105	188.05	192	187	187.35	8887	183.23	down	down	correct
PPL.NSE	Prakash Pipes Limited	20191105	83	84.5	79.2	79.95	47638	78.03	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20191105	0.6	0.6	0.6	0.6	551	0.6
PRAENG.NSE	Prajay Engineers Syndicate Limited	20191105	7	7.15	6.7	6.85	6739	6.85	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20191105	110.6	110.7	107.4	108.25	638899	103.43	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20191105	55.2	55.3	51.75	52.15	410194	52.15	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20191105	0.2	0.2	0.2	0.2	100957	0.2
PRAXIS.NSE	Praxis Home Retail Limited	20191105	64	64.25	61.3	64	5782	64
PRECAM.NSE	Precision Camshafts Limited	20191105	36	37.35	34.35	34.95	230303	33.46	down	down	correct
PRECOT.NSE	Precot Limited	20191105	30	30.75	28.65	30	1503	30
PRECWIRE.NSE	Precision Wires India Limited	20191105	186.35	192	186.35	190.25	8007	36.21	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20191105	169.9	170.95	165.85	166.4	3645	166.4	down	down	correct
PREMIER.NSE	Premier Limited	20191105	2.4	2.5	2.3	2.3	1479	2.3	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20191105	20	20	18.3	18.5	61	18.38	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20191105	21.5	21.7	20.65	21.1	7529	19.58	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20191105	307	307	296.5	299.9	435105	296.21	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20191105	33.6	36.4	33.3	34.6	79216	34.6	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20191105	49.5	50.85	48	49.75	72839	47.76	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20191105	20.6	21.85	20.6	21.45	44851	21.45	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20191105	84.5	85.7	76.85	77.9	789288	77.9	down	down	correct
PSB.NSE	Punjab & Sind Bank	20191105	20.7	20.9	20.15	20.2	72787	20.2	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20191105	541.7	548	540	542.3	20810	530.88	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20191105	285	286.6	278	279.42	4403	279.42	down	down	correct
PTC.NSE	PTC India Limited	20191105	59.6	59.9	56.8	57.15	644687	46.48	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20191105	38	38	37.05	37.15	10736	15.65	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20191105	535	544.95	525.1	532.15	685	530.13	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20191105	1.1	1.1	1	1.1	432121	1.1
PURVA.NSE	Puravankara Limited	20191105	66.3	66.3	62	62.45	73969	62.45	down	up	incorrect
PVR.NSE	PVR Limited	20191105	1741	1769.9	1695	1763.25	897297	1759.0831	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20191105	1699	1701	1698	1699	785	33.98
QNIFTY.NSE	Quantum Mutual Fund	20191105	1226	1227	1222.5	1225.5	26	1225.5	down	down	correct
QUESS.NSE	Quess Corp Limited	20191105	496	521.75	496	510.55	404850	502.85	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20191105	130.4	131.1	126.5	127.55	55491	121.39	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20191105	335	337.65	325.25	327.65	271513	325.16	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20191105	31.95	33	29.3	29.95	51428	29.95	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20191105	102.5	103.75	98.4	99.5	796234	97.11	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20191105	675.5	680.95	672.5	674.45	745720	672.14	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20191105	0.05	0.05	0.05	0.05	49072	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20191105	17.4	18.2	17.35	17.75	16327	17.75	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20191105	44.4	44.4	41.5	44	5720	44	down	down	correct
RALLIS.NSE	Rallis India Limited	20191105	172.9	172.9	168	169.55	162942	166.43	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20191105	15.8	16	15.3	15.85	18126	15.85	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20191105	49.8	49.8	47.9	48.2	5839	48.2	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20191105	805	811.55	787.1	791.05	237942	785.7319	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20191105	193	195	189.5	191.9	33765	190.5712	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20191105	168.4	168.4	156.75	157.9	47709	157.9	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20191105	49.95	49.95	47.4	47.65	48781	47.65	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20191105	2.7	2.8	2.55	2.6	479109	2.6	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20191105	212.9	217	207.8	207.9	4341	207.9	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20191105	881.75	895	878	886.95	4153	873.5258	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20191105	1000	1000	928.9	942.75	23728	927.69	down	down	correct
RAYMOND.NSE	Raymond Limited	20191105	601.7	614.9	593.55	597.85	501851	597.85	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20191105	513	525	502.3	514.25	9762	487.48	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20191105	312.95	316.2	296	299.1	10999661	296.4893	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20191105	54.2	54.3	52.4	52.6	975292	46.74	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20191105	0.7	0.7	0.65	0.7	11116468	0.7
RECLTD.NSE	REC Limited	20191105	140.8	141.8	136.15	137.4	4295472	112.48	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20191105	117.9	121	114.05	115.65	351891	53.58	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20191105	50.3	51.8	47.25	47.25	187346	46.6	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20191105	1.75	1.75	1.75	1.75	905	1.75
RELAXO.NSE	Relaxo Footwears Limited	20191105	568	569.9	559.55	563.9	128022	561.69	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20191105	22.3	22.3	21.3	22.3	7121113	22.3
RELIANCE.NSE	Reliance Industries Limited	20191105	1463.1	1468.95	1441	1447.3	5799318	1437.26	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20191105	51.4	52.35	49	52.35	1527665	52.35	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20191105	40.45	40.45	40.45	40.45	1524853	40.45
REMSONSIND.NSE	Remsons Industries Limited	20191105	86.1	87	82.25	83.8	14496	81.15	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20191105	8	8.1	7.7	7.8	520250	7.8	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20191105	300.95	312.85	296.35	298.2	55237	291.05	down	down	correct
REPRO.NSE	Repro India Limited	20191105	630	699.9	602.2	643.65	32333	643.65	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20191105	93	93.35	90.1	91.2	122831	91.07	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20191105	347.45	387	347.45	375.2	551	375.2	up	up	correct
RGL.NSE	Renaissance Global Limited	20191105	253.95	254.65	251	251.95	1766	248.1976	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20191105	5.5	5.5	5.25	5.5	1220451	5.5
RICOAUTO.NSE	Rico Auto Industries Limited	20191105	47.35	54	47.35	49.5	1345430	48.79	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20191105	295.5	296.5	282.5	285.3	259481	281.8	down	down	correct
RITES.NSE	RITES Limited	20191105	286.6	288.25	282	284	211898	250.39	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20191105	5.85	6	5.85	6	595	6	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20191105	306	316.3	290	293.45	216818	293.17	down	up	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20191105	4.05	4.05	3.8	3.8	52390	3.8	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20191105	262.5	268	256.85	258.55	7609	258.55	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20191105	3.9	3.9	3.9	3.9	93549	3.9
ROHITFERRO.NSE	Rohit Ferro	20191105	0.6	0.6	0.6	0.6	3191	0.6
ROHLTD.NSE	Royal Orchid Hotels Limited	20191105	86	86.05	82.5	83.55	43828	83.55	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20191105	2.1	2.1	2	2.1	3439	2.1
ROLTA.NSE	Rolta India Limited	20191105	5.55	5.55	5.05	5.1	147000	5.1	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20191105	64.75	64.8	62.15	64.35	1061	64.14	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20191105	319	319	290.1	293.4	413460	281.8	down	down	correct
RPOWER.NSE	Reliance Power Limited	20191105	4	4	3.7	4	43734509	4
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20191105	90.6	92.8	86.05	90.05	18062	90.05	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20191105	24.2	24.2	22.25	23.25	14091	23.25	down	up	incorrect
RSWM.NSE	RSWM Limited	20191105	104.3	106.1	103.7	105	13531	105	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20191105	52.4	52.4	51	51.2	22959	48.72	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20191105	1.7	1.7	1.6	1.65	1986650	1.65	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20191105	184	184	172.05	177.5	883	175.4	down	up	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20191105	3.45	3.6	3.35	3.6	1190614	3.6	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20191105	1.9	1.9	1.9	1.9	400	1.9
RUCHIRA.NSE	Ruchira Papers Limited	20191105	81.25	82.8	79.7	80.5	39899	79.49	down	down	correct
RUPA.NSE	Rupa & Company Limited	20191105	184.85	186.4	181.1	182.5	16806	178.73	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20191105	24.75	24.75	23.95	24	4367930	21.74	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20191105	1.6	1.65	1.55	1.55	7410	1.55	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20191105	135	135.7	130	130.85	30504	130.85	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20191105	42.65	42.65	40.25	41.15	6625	41.15	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20191105	579	579	561.2	574.05	1772	574.05	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20191105	54.85	59	54.85	56.9	12274	37.9333	up	down	incorrect
SAGCEM.NSE	Sagar Cements Limited	20191105	585	600	571.3	585.2	4308	115.51	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20191105	40.2	40.75	38.8	39.1	29697013	36.67	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20191105	51.5	52.25	51	52.25	17714	52.25	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20191105	8.5	8.55	8.15	8.4	28737	8.4	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20191105	240	242.1	240	240.1	5268	230.01	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20191105	7.15	7.15	6.9	7.05	167906	6.89	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20191105	106.05	111.7	105.8	110.6	35294	54.15	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20191105	68.05	70.9	65	68.5	133	68.15	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20191105	2.6	2.65	2.5	2.6	7403	2.6
SALZERELEC.NSE	Salzer Electronics Limited	20191105	126.05	126.7	124.1	125.05	5663	123.7	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20191105	3.9	3.9	3.4	3.4	30708	3.4	down	down	correct
SANCO.NSE	Sanco Industries Limited	20191105	16.1	16.55	15.5	15.9	27824	15.9	down	down	correct
SANDESH.NSE	The Sandesh Limited	20191105	615	624.75	608	610	636	600.5908	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20191105	234	249	232.35	243.8	25152	239.91	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20191105	41	46.35	40.25	44.05	35502	42.89	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20191105	44.35	44.7	43.95	44	228722	44	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20191105	78.75	78.9	73.55	74	52517	74	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20191105	153.85	153.85	140.85	147.7	95709	147.7	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20191105	6770	6771.85	6600	6638.4	6899	6058.66	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20191105	2	2	1.95	2	6438226	2
SARDAEN.NSE	Sarda Energy & Minerals Limited	20191105	193	194.8	185.6	189.1	48245	183.44	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20191105	415.7	420.05	392.4	397.8	14947	391.88	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20191105	21.25	21.6	19.8	19.95	163707	19.95	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20191105	607	657	601.95	621.35	45320	554.77	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20191105	90	90	82.1	87	1130	87	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20191105	3.3	3.3	3	3.15	61301	3.15	down	down	correct
SATIA.NSE	Satia Industries Limited	20191105	78.25	84.9	75.05	80.6	65636	80.4	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20191105	229.85	232	226.6	229.6	35904	229.6	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20191105	104	104	101.19	102.17	2299	102.17	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20191105	1000	1003	966.1	969.8	1230007	967.02	down	up	incorrect
SBIN.NSE	State Bank of India	20191105	313.9	322	312.8	319.2	50080853	316.28	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20191105	0.45	0.45	0.4	0.45	26537	0.45
SCHAEFFLER.NSE	Schaeffler India Limited	20191105	4207.05	4258	4180	4251.25	4531	4178.98	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20191105	71.9	74.9	70.1	71.5	71061	71.5	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20191105	77.95	80.55	75.4	76.05	65462	76.05	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20191105	60	60.65	58.45	59.3	2754473	58.38	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20191105	115.25	121.9	115.25	119.8	11925	59.9	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20191105	375	389.95	375	381.7	2874	379.9373	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20191105	150.5	152.7	146	148.1	109987	137.5138	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20191105	3.1	3.35	2.95	3.3	13565	3.3	up	down	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20191105	77.35	77.35	73.8	74.15	139238	73.99	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20191105	178.05	181.9	176.05	177.75	12419	175.08	down	down	correct
SETCO.NSE	Setco Automotive Limited	20191105	15.9	16.4	15.1	15.2	193320	15.2	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20191105	188.95	200	187	187.09	1569	187.09	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20191105	3479.55	3488	3471	3480.9	707	3480.9	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20191105	125.3	136.3	122.16	122.53	47107	122.53	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20191105	312.4	315	304.5	305.61	14720	305.61	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20191105	296	297.83	292	293.17	7845	293.17	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20191105	1.5	1.5	1.45	1.45	35734	1.45	down	up	incorrect
SEYAIND.NSE	Seya Industries Limited	20191105	224.5	224.5	212.9	214.75	2189	214.75	down	down	correct
SFL.NSE	Sheela Foam Limited	20191105	1244.65	1253.85	1240	1245.7	3222	1245.7	up	up	correct
SGL.NSE	STL Global Limited	20191105	8.55	8.55	7.85	8.15	14537	8.15	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20191105	8.55	8.85	8.3	8.8	1406	8.8	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20191105	260	264.45	258.6	261.9	23263	258.97	up	up	correct
SHALBY.NSE	Shalby Limited	20191105	118.7	122	112	113.95	70256	112.66	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20191105	104	104.9	96.7	97.75	168135	97.75	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20191105	369.35	376.05	350.1	355.45	33118	353.195	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20191105	104.5	104.5	100.85	101	11958	97.2207	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20191105	279	284.85	275.1	275.7	3636	266.38	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20191105	1134.9	1134.9	1101.05	1110.15	1038	221.18	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20191105	264.9	264.9	260.8	262	52	262	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20191105	175.1	181	175.1	176.95	3294	176.95	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20191105	333.6	333.6	305.9	310.15	49259	308.65	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20191105	24.1	26.9	23.55	26.15	292264	26.15	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20191105	34	39.45	34	35.25	7493	34.86	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20191105	122	123	115.05	117.55	2073	116.84	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20191105	126	128.35	125.25	126.4	17238	123.21	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20191105	381.65	381.85	368	370.75	9926	370.75	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20191105	21.3	22.45	20.75	21.75	530502	20.08	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20191105	20199	20199	19791.55	19829.3	17968	19695.6	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20191105	98.9	99.45	96.75	98.05	11215	97.22	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20191105	3.65	3.8	3.65	3.8	3	3.8	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20191105	59.7	59.8	57.1	57.95	284586	9.6179	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20191105	125	125	119	120.8	14088	114.73	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20191105	81.05	83.45	79.3	81.1	3792	80.68	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20191105	763	763	700.2	758	80	744.0758	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20191105	1330.2	1337.85	1321.1	1324.3	5234	1279.39	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20191105	7.7	7.75	7.45	7.45	262437	7.45	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20191105	2.7	2.8	2.65	2.75	12133	2.75	up	down	incorrect
SICAL.NSE	Sical Logistics Limited	20191105	21.5	21.5	21.5	21.5	16454	21.5
SIEMENS.NSE	Siemens Limited	20191105	1679.5	1686.05	1640.2	1677.4	440520	1662.369	down	down	correct
SIGIND.NSE	Signet Industries Limited	20191105	23.2	23.65	22.45	23	17220	22.16	down	down	correct
SIL.NSE	Standard Industries Limited	20191105	10.7	11.2	10.65	11.2	161	11.2	up	up	correct
SILINV.NSE	SIL Investments Limited	20191105	143.6	149	143.6	145.9	1242	142.04	up	down	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20191105	77.5	79	77	79	3600	34.7552	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20191105	7	7	6.5	6.8	2568	6.8	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20191105	56.4	56.95	55.5	56.05	333163	56.05	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20191105	0.7	0.7	0.7	0.7	1660179	0.7
SIRCA.NSE	Sirca Paints India Limited	20191105	183.85	183.95	175.05	179.6	8244	177.82	down	down	correct
SIS.NSE	SIS Limited	20191105	911.7	912	888	891.5	4188	444.1244	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20191105	1.75	1.75	1.75	1.75	6405	1.75
SIYSIL.NSE	Siyaram Silk Mills Limited	20191105	253	259.25	245	250.7	8113	243.06	down	down	correct
SJVN.NSE	SJVN Limited	20191105	24.5	25.3	24.35	24.5	3328210	20.64
SKFINDIA.NSE	SKF India Limited	20191105	2160.1	2174.95	2156.85	2160.55	7797	1989.91	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20191105	4.3	4.7	4.3	4.7	15330	4.7	up	up	correct
SKIPPER.NSE	Skipper Limited	20191105	57.75	60	57.75	58.85	37590	58.67	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20191105	41.3	44.5	40.35	43.1	122607	42.12	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20191105	85.15	85.15	79.9	81.75	3879	81.75	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20191105	560	563.95	551	553.75	10764	553.75	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20191105	294.9	294.9	294.9	294.9	3086	294.29
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20191105	42.7	42.75	38.9	39.95	94449	39.5	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20191105	39.95	40.3	38.05	38.3	174966	38.3	down	down	correct
SOBHA.NSE	Sobha Limited	20191105	416.75	429.85	410.5	413.7	199300	398.92	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20191105	418.45	419.95	410.4	417.05	11667	413.46	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20191105	1052.3	1070.05	1052.3	1060.15	3802	1050.56	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20191105	188	189.8	180.5	181.85	34945	177.8731	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20191105	3.05	3.05	2.9	2.9	1304	2.9	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20191105	15.95	15.95	14.1	14.9	213	14.9	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20191105	315.3	318.5	312.1	313.9	83422	285.26	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20191105	105.45	105.45	101.05	105.45	48175	105.45
SOTL.NSE	Savita Oil Technologies Limited	20191105	968.3	979.95	940	955.3	774	920.24	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20191105	11.25	11.3	10.9	10.95	5676814	10.95	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20191105	17	17.05	16.75	16.95	22051	16.55	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20191105	199.9	204.9	197	201.9	24282	200.42	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20191105	1147	1189.75	1140.9	1161.55	121048	1161.55	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20191105	144.3	147.3	140.6	142.6	632029	142.6	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20191105	1	1.05	1	1	50686	1
SPECIALITY.NSE	Speciality Restaurants Limited	20191105	78.9	80.9	78.5	79.3	23198	79.3	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20191105	73	73.55	71	71.95	68684	71.95	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20191105	0.3	0.35	0.3	0.35	25256	0.35	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20191105	21.45	21.7	20.8	20.85	49989	20.85	down	up	incorrect
SPICEJET.NSE	SpiceJet Limited	20191105	113.95	120.4	113	117	1966569	117	up	up	correct
SPLIL.NSE	SPL Industries Limited	20191105	31.55	31.55	30.6	30.8	8934	30.8	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20191105	11.25	11.25	11.25	11.25	34885	11.25
SPTL.NSE	Sintex Plastics Technology Limited	20191105	1.5	1.5	1.5	1.5	453310	1.5
SPYL.NSE	Shekhawati Poly	20191105	0.25	0.3	0.25	0.3	87720	0.3	up	down	incorrect
SREEL.NSE	Sreeleathers Limited	20191105	177.9	182.45	172.95	173.25	8236	173.25	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20191105	9.95	9.95	9.95	9.95	286840	9.95
SRF.NSE	SRF Limited	20191105	2900	3064.7	2890	2957.45	1150812	586.84	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20191105	107.25	107.25	101.8	103.1	1452	100.96	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20191105	180.7	181.3	174.3	175.45	60744	165.34	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20191105	1139	1152.2	1128	1139.2	528009	1111.52	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20191105	768.95	771.4	761.1	768.1	7691	383.61	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20191105	0.65	0.7	0.65	0.7	132757	0.7	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20191105	401.3	407.4	393.85	397.75	498156	394.59	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20191105	95.9	97.4	95.25	95.65	108257	94.5625	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20191105	107	108.2	104.6	105.3	36164	100.93	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20191105	68	68.6	66.1	66.85	49436	66.85	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20191105	30.05	31.5	30.05	30.65	6091	27.32	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20191105	11.95	12.35	11.6	11.8	109729	11.8	down	down	correct
STEL.NSE	STEL Holdings Limited	20191105	71.95	72.25	69.75	70.65	4057	70.65	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20191105	180	191	178.05	185.95	9229	185.01	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20191105	134.5	135	131	131.8	699463	128.12	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20191105	5.3	5.3	5.3	5.3	3	5.3
SUBROS.NSE	Subros Limited	20191105	253	261.8	247.6	250.65	104458	249.3	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20191105	432.1	435	402	404.85	559219	401.11	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20191105	1.95	2	1.9	2	79510	2	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20191105	20.9	21	20.05	21	27101	21	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20191105	452.65	460	450	450.9	811	450.9	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20191105	2200	2200	2145	2169.9	1632	2110.5996	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20191105	1.4	1.4	1.35	1.4	293938	1.4
SUNDARMFIN.NSE	Sundaram Finance Limited	20191105	1611.1	1613	1575	1583.35	9707	1552.68	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20191105	68.05	69.1	68.05	68.6	21353	66.55	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20191105	251.25	251.25	237.05	247.3	3697	247.3	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20191105	464.8	467.45	455.55	464.95	418518	457.03	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20191105	29.4	29.4	27.35	27.65	138523	27.65	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20191105	435.5	439.8	424.05	429.9	6719996	421.21	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20191105	431	437.95	425	436.3	105036	432.55	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20191105	521	527.85	514.35	520	1398222	477.69	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20191105	94.75	94.75	89.5	92.6	9078	91.28	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20191105	4.75	5.1	4.25	4.35	166173	4.35	down	up	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20191105	174.95	177.5	173.45	174.6	8268	167.74	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20191105	186.3	186.3	180	181.95	425	179.02	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20191105	1173	1190	1150	1152	30440	1126.89	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20191105	6.2	6.2	5.9	5.9	8857	5.9	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20191105	3.3	4	3.3	3.5	1997	3.5	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20191105	17.75	17.85	17	17.5	4370	17.5	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20191105	185.9	185.9	178.1	179.05	31500	175.37	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20191105	29.15	30.55	29	30	55687	29.51	up	down	incorrect
SUULD.NSE	Suumaya Industries Limited	20191105	21.4	22.5	21.3	22.5	48000	22.18	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20191105	283	283.65	272.75	277.3	222617	277.3	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20191105	3	3	2.8	2.85	16504464	2.85	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20191105	103.95	104	102.45	103.5	71749	103.33	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20191105	1159.9	1159.9	1120.55	1128.1	3402	1105.5	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20191105	124	126	117.6	118	4158	114.77	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20191105	560	560	553.1	556.75	37834	538.6737	down	down	correct
SYMPHONY.NSE	Symphony Limited	20191105	1269.6	1304	1252.55	1276.7	4974	1248.7	up	down	incorrect
SYNGENE.NSE	Syngene International Limited	20191105	330.35	331.8	328.25	330.25	70919	330.25	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20191105	54.1	54.1	51.65	53.9	330	53.9	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20191105	174	175.9	168.55	174.55	130549	174.55	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20191105	116	116	113.1	113.75	87996	113.75	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20191105	118.95	128	116.7	120.9	17018	119.51	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20191105	46.05	46.4	45.05	45.3	75423	45.08	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20191105	1.05	1.05	1	1	1000	1	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20191105	4.25	4.5	4.25	4.25	1656	4.25
TARMAT.NSE	Tarmat Limited	20191105	25.35	25.35	24	24.45	4374	24.45	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20191105	10458.1	10459	10330.95	10341.45	135	10338.6	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20191105	639	647	628.7	636.85	2154165	267.34	down	up	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20191105	86.9	86.9	83.1	83.55	213016	81.41	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20191105	369.9	376.85	356.5	360.25	97913	354.81	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20191105	306.6	308.15	299.55	300.5	2621087	296.59	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20191105	828	831.9	807.1	809.7	451242	790.26	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20191105	846.75	846.75	831.3	838.3	23397	802.19	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20191105	609.9	620.1	601.15	606.65	110028	602.07	down	up	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20191105	173.25	175.75	169.95	172	36268596	172	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20191105	80.3	81.5	79.05	80.05	5181567	80.05	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20191105	60.1	60.15	58.45	58.7	5308306	56.17	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20191105	414	417.9	401.6	403.95	20874434	385.16	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20191105	26	26.4	25.5	25.6	716259	25.6	down	up	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20191105	418	418.35	402	404.15	24441	402.32	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20191105	43.25	45.9	42.9	45.3	324341	41.73	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20191105	289.85	289.85	282.1	284.65	10225	279.88	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20191105	348.65	350.05	348.65	350.05	4	350.05	up	up	correct
TCIEXP.NSE	TCI Express Limited	20191105	784.95	805	762	795.9	34108	787.71	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20191105	9.9	9.9	8.65	9.05	17591	9.05	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20191105	735	750	735	746.15	10330	746.15	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20191105	282.05	290.25	280	288.1	5373	280.46	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20191105	2197	2211	2169	2201.85	2693475	2137.08	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20191105	146.4	148	142.5	144.2	13697	140.88	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20191105	2894	2894.35	2770	2824.1	7131	2824.1	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20191105	3.3	3.3	3.2	3.2	2555	3.2	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20191105	772	775.55	764.8	773.25	3303839	725.66	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20191105	288.9	292	275.05	278.05	12613	267.3	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20191105	79.85	80.55	74.55	77.35	57473	77.35	down	down	correct
TERASOFT.NSE	Tera Software Limited	20191105	26.85	26.85	25.55	26.5	16747	26.5	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20191105	46.4	46.4	43.2	44.8	33612	44.42	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20191105	16.15	16.15	15.85	16.05	18845	16.05	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20191105	44.4	44.85	43.65	43.75	97916	43.46	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20191105	83	83	80.1	80.6	46020	79.67	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20191105	4	4.45	4	4	1762	4
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20191105	3.8	3.9	3.65	3.65	40951	3.65	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20191105	349	358.5	346.5	352.75	8071	341.63	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20191105	126.15	134.95	123.95	132.95	2906	132.95	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20191105	280	285.8	259	284.9	6365	282.16	up	up	correct
THERMAX.NSE	Thermax Limited	20191105	1145	1158.7	1135.05	1144.25	16035	1127.09	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20191105	48.73	49.66	46.48	46.64	1214750	46.64	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20191105	573	578.8	562.8	565.95	11152	549.09	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20191105	13.8	13.8	13.3	13.55	15821	13.55	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20191105	5100	5140	4920	4937.6	1643	2366.34	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20191105	356.05	358.95	342	345.95	1619	345.95	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20191105	439	449.6	435	446.4	92065	441.85	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20191105	9	9	8.7	8.8	5214	8.8	down	down	correct
TIL.NSE	TIL Limited	20191105	207	207	196	198.5	2263	198.5	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20191105	34.95	34.95	31.3	32.6	389	32.6	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20191105	68.05	69.6	65.5	66.15	373418	63.94	down	down	correct
TIMKEN.NSE	Timken India Limited	20191105	860.1	875	852.35	870.45	21976	827.33	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20191105	125.8	126.05	121.1	121.8	355350	119.95	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20191105	75	75	71.1	72.7	1699	72.19	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20191105	68.55	69.8	66.1	66.5	348412	65.58	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20191105	5.48	5.48	5.48	5.48	28000	3.13
TITAN.NSE	Titan Company Limited	20191105	1295	1306.25	1277.5	1283.8	2881634	1275.9	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20191105	17.35	17.35	17.35	17.35	8226	17.35
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20191105	36.2	36.9	35.8	36.05	59259	33.95	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20191105	196.5	197.5	192	193.45	71027	179.9	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20191105	1.25	1.25	1.25	1.25	774	1.25
TOKYOPLAST.NSE	Tokyo Plast International Limited	20191105	79.2	81.1	76.3	78.85	14984	78.85	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20191105	1818	1829.9	1787.5	1791.65	121289	1755.29	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20191105	287.45	287.5	276.8	280.1	949080	262.29	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20191105	59.45	59.5	59.45	59.5	7500	59.26	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20191105	139.75	139.75	126.15	128.75	2076	61.8	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20191105	5.8	6.1	5.7	5.8	7524	5.8
TREJHARA.NSE	Trejhara Solutions Limited	20191105	14.95	15.65	14.55	15.25	2851	15.25	up	up	correct
TRENT.NSE	Trent Limited	20191105	537.65	567.9	520	548.9	195548	547.61	up	up	correct
TRF.NSE	TRF Limited	20191105	112.55	114.15	110.45	111.05	15725	111.05	down	down	correct
TRIDENT.NSE	Trident Limited	20191105	66.25	66.5	65.3	65.95	841433	6.12	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20191105	56.25	56.3	52	52.5	69690	52.2343	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20191105	8	8.15	7.7	7.75	70804	7.72	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20191105	105	112	102.55	103.25	340995	101.6	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20191105	67.85	67.85	65.5	66.6	390137	64.61	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20191105	510	519.15	495	500.8	1241	493.42	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20191105	6360	6425	6165	6191.9	4159	612.85	down	down	correct
TTL.NSE	T.T. Limited	20191105	43.75	44.55	42.4	43.05	1495	42.56	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20191105	2.7	2.7	2.65	2.65	358253	2.65	down	up	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20191105	24.8	25	24	24.25	1679783	24.25	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20191105	129	134	128.5	129.55	10768	126.5787	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20191105	460	468.3	455	458.85	1972191	452.4721	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20191105	1913.95	1913.95	1860	1872.75	1196	1812.38	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20191105	304	305.55	293.2	296.1	48408	290.86	down	down	correct
TVVISION.NSE	TV Vision Limited	20191105	1.35	1.4	1.35	1.4	4910	1.4	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20191105	43.15	43.8	41.55	42.1	533582	42.1	down	down	correct
UBL.NSE	United Breweries Limited	20191105	1229.7	1245.05	1210.5	1217.85	754430	1214.31	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20191105	128.1	131	126.95	128.5	10088	126.73	up	up	correct
UCOBANK.NSE	UCO Bank	20191105	14.6	14.75	13.9	14	824046	14	down	down	correct
UFLEX.NSE	Uflex Limited	20191105	206	206.6	202.85	203.35	14156	201.08	down	down	correct
UFO.NSE	UFO Moviez India Limited	20191105	139	140.6	137.6	138.85	36923	118.4609	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20191105	13.7	13.7	12.8	12.95	201169	12.76	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20191105	3.4	3.4	3.2	3.25	128940	3.25	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20191105	282	287.75	276	279.4	3022561	278.5023	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20191105	4250	4250	4134.35	4147.4	386308	4114.27	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20191105	39.35	39.35	38	38.65	5991	37.96	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20191105	1	1	1	1	382	1
UNICHEMLAB.NSE	Unichem Laboratories Limited	20191105	178.9	179.5	169.6	170.65	70048	165.92	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20191105	69	69	64.9	66.75	3896	65.07	down	down	correct
UNIONBANK.NSE	Union Bank of India	20191105	59.1	59.5	56.95	57.2	10776611	57.2	down	up	incorrect
UNITECH.NSE	Unitech Limited	20191105	0.55	0.6	0.5	0.55	4327083	0.55
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20191105	283	283	267	279.55	366	274.63	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20191105	192.35	200.6	186.95	189.35	156660	185.31	down	down	correct
UPL.NSE	UPL Limited	20191105	596.45	617.75	590	605.65	5995240	591.22	up	up	correct
URJA.NSE	Urja Global Limited	20191105	1.65	1.65	1.65	1.65	339961	1.65
USHAMART.NSE	Usha Martin Limited	20191105	31.2	31.45	30.05	30.4	458624	30.4	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20191105	295	295	286	291.04	284	291.04	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20191105	1259.6	1268.6	1256.25	1259.52	241	1259.52	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20191105	427.95	427.95	423.01	427	102	427	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20191105	321	321	305	311.95	148	311.95	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20191105	10.05	10.1	8.8	8.85	518784	8.85	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20191105	104.8	105.35	101.2	102.1	100000	102.1	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20191105	121.7	121.7	114.95	115.95	53044	115.95	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20191105	755.75	778	745.25	752.15	12209	752.15	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20191105	800.1	823.95	800	800.5	7619	151.42	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20191105	38.3	40.05	37.6	40	12220893	39.51	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20191105	35.65	36.4	35.65	36.2	3074	23.69	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20191105	1.8	1.85	1.75	1.75	4565	1.75	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20191105	478.65	495	478.65	485	156033	481.335	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20191105	13.95	14.35	13.55	13.9	179123	13.9	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20191105	5.3	5.3	4.9	4.95	1060	4.95	down	down	correct
VBL.NSE	Varun Beverages Limited	20191105	643	727.3	643	701.9	3149989	464.87	up	up	correct
VEDL.NSE	Vedanta Limited	20191105	159.6	160.9	156.2	157.5	13732684	125.12	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20191105	1735	1744.45	1717	1730.25	53584	1720.77	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20191105	24.6	26	24.05	25.1	7076	25.1	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20191105	171.5	171.95	171.5	171.95	3600	85.9233	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20191105	1000.1	1000.1	980	983.9	1775	960.11	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20191105	49.95	50	48.8	49.1	8142	48.62	down	down	correct
VGUARD.NSE	V	20191105	245.25	252.9	245.25	247.85	258717	245.58	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20191105	1450	1465	1436.2	1457.35	274	1455.08	up	down	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20191105	1.45	1.45	1.35	1.45	8933	1.45
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20191105	64.6	65.9	64.5	65.4	27468	64.21	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20191105	0.45	0.45	0.4	0.45	34272	0.45
VIKASECO.NSE	Vikas EcoTech Limited	20191105	2.85	2.95	2.75	2.85	647729	2.85
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20191105	4.05	4.05	4.05	4.05	19716	4.0132
VIKASWSP.NSE	Vikas WSP Limited	20191105	10.15	10.3	10.05	10.1	259234	10.1	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20191105	118.4	118.4	114.25	114.6	3922	113.69	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20191105	2217.85	2218	2151.3	2160.4	26695	1069.92	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20191105	960	974.45	923.6	930.2	10556	909.66	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20191105	64.95	66.6	64.35	64.8	3994	61.92	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20191105	6.95	7.3	6.95	7.05	219747	7.05	up	up	correct
VIPIND.NSE	VIP Industries Limited	20191105	482.7	482.7	455	464.05	395638	460.7205	down	down	correct
VIPULLTD.NSE	Vipul Limited	20191105	28.25	28.25	26.8	27.3	89970	27.3	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20191105	268	272	265.4	267.65	41978	240.76	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20191105	6.2	6.55	5.9	6.2	34260	6.2
VISESHINFO.NSE	MPS Infotecnics Limited	20191105	0.05	0.1	0.05	0.1	1196302	0.1	up	up	correct
VISHAL.NSE	Vishal Fabrics Limited	20191105	322	322	321	321	50	211.23	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20191105	134.85	136.95	130.75	131.9	994	131.03	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20191105	65.95	73.4	63.3	69.85	32274	2.79	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20191105	0.2	0.2	0.2	0.2	26270	0.2
VIVIMEDLAB.NSE	Vivimed Labs Limited	20191105	14.95	15.15	14.4	14.5	41173	14.5	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20191105	56.15	57.85	55.35	56.45	23620	53.3	up	up	correct
VMART.NSE	V	20191105	1909	1926.95	1812	1841.6	98257	1841.6	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20191105	1110	1110	1060.95	1078.85	6456	1030.41	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20191105	689.45	689.45	674.65	679.5	808275	671.67	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20191105	270.7	271.7	266.55	268.8	13403	258.06	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20191105	71	71	68.05	69.8	9987	69.39	down	down	correct
VSTIND.NSE	VST Industries Limited	20191105	3988	3988	3858.6	3942.05	4417	3702.73	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20191105	1330.2	1336.9	1302	1313.8	4317	1275.92	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20191105	915	915	903.55	911.35	11870	887.63	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20191105	193.75	195.5	184.45	185.55	134935	185.55	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20191105	6128.9	6198	6100.05	6172.8	3860	6143.99	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20191105	68.35	68.35	65.3	65.9	245964	65.9	down	down	correct
WANBURY.NSE	Wanbury Limited	20191105	12.95	12.95	12.5	12.95	1725	12.95
WATERBASE.NSE	The Waterbase Limited	20191105	111.1	111.15	106.45	107.3	44764	106.39	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20191105	28.15	28.15	25.55	25.7	272846	25.7	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20191105	22.65	24.8	22.65	24.8	105	14.03	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20191105	141.8	142.5	136.15	137.05	4920179	125.4	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20191105	89.3	89.3	85.35	86.75	104812	82.88	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20191105	244.95	259.95	218	223.65	3671	223.65	down	up	incorrect
WELSPUNIND.NSE	Welspun India Limited	20191105	55.05	56.2	54.9	55.5	553307	53.45	up	up	correct
WENDT.NSE	Wendt (India) Limited	20191105	3188	3188	3150.25	3152.15	151	3099.32	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20191105	352	355	348.8	350.2	9180	350.2	down	down	correct
WHEELS.NSE	Wheels India Limited	20191105	658	665	632.7	640.25	4859	632.18	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20191105	2176.6	2189.35	2140	2153.2	29417	2148.24	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20191105	15.9	16.5	15.15	16.05	8678	16.05	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20191105	22.5	23.15	20.8	21.45	74131	20.72	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20191105	58.5	58.5	58.5	58.5	148	57.76
WIPRO.NSE	Wipro Limited	20191105	257.3	259.4	254.7	258.5	1584724	256.8831	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20191105	301	303.25	290.45	295.7	569226	295.7	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20191105	287	287	276.25	277.85	16414	275.3766	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20191105	44.5	46	44.5	46	4500	42.09	up	down	incorrect
WSI.NSE	W.S. Industries (India) Limited	20191105	0.85	0.85	0.85	0.85	9012	0.85
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20191105	232.65	233.45	228	229.45	40955	221.79	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20191105	54.3	56.45	54.3	55.55	19609	55.55	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20191105	71.05	72.5	67	67.45	5334	67.45	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20191105	25	26.65	24.2	25.85	7346	25.85	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20191105	73.35	73.35	73.35	73.35	5765	73.35
YESBANK.NSE	Yes Bank Limited	20191105	70.3	72	67.2	68.3	294896159	68.3	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20191105	296.1	299.65	281.6	286.15	15365133	281.65	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20191105	22.4	22.4	21.5	21.55	96430	21.55	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20191105	5.9	5.9	5.9	5.9	290959	5.9
ZENITHEXPO.NSE	Zenith Exports Limited	20191105	37.15	47.3	37.15	40.65	461	40.65	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20191105	194	196.5	188.6	191	68302	184.59	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20191105	71	71.6	67.15	68.05	100025	67.59	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20191105	193.8	194.25	190.15	191.3	690	191.3	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20191105	41	41	35	36	25668	36	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20191105	187	189.5	185.05	188.95	21418	187.18	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20191105	96.6	96.6	91.75	92.3	45231	92.3	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20191105	61.65	61.65	60.2	60.55	12943	57.16	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20191105	1699	1703.95	1656	1664.7	7516	1654.55	down	down	correct