CollectAI

close-nse_india_stocks

2019/11/21

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20191121	35.2	35.2	33.05	34	37922	33.115	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20191121	13.85	13.85	13.85	13.85	1	13.85
3MINDIA.NSE	3M India Limited	20191121	22375	22730	22335.55	22598.55	2121	22598.55	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20191121	6.5	6.5	6.2	6.2	620	6.2	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20191121	154.1	154.1	150	151.85	6660	151.85	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20191121	100.4	112.05	100.4	109.5	196806	104.78	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20191121	9	9.05	8.9	8.9	216618	8.9	down	down	correct
AARON.NSE	Aaron Industries Limited	20191121	48.4	48.4	48.4	48.4	3300	25.01
AARTIDRUGS.NSE	Aarti Drugs Limited	20191121	524	528	520.55	524.45	31444	129.01	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20191121	851	854.65	835.15	843.5	233152	418.63	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20191121	13.25	13.25	12.45	12.7	4355	12.7	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20191121	1725.05	1748.8	1680	1696.65	314628	1696.65	down	down	correct
ABAN.NSE	Aban Offshore Limited	20191121	28.95	28.95	27.25	27.6	17594	27.6	down	down	correct
ABB.NSE	ABB India Limited	20191121	1450	1458.4	1436	1439.2	36583	1272.48	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20191121	12635	12749.95	12351.6	12392.3	7168	12179.52	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20191121	86.5	99.75	85.35	95.75	22362426	95.75	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20191121	216.05	216.95	209	210.05	703817	210.05	down	up	incorrect
ACC.NSE	ACC Limited	20191121	1487	1495	1471	1473.35	431807	1423.3678	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20191121	980	1010	961.1	964.7	26435	909.96	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20191121	80.25	82.5	79.4	79.7	66530	78.54	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20191121	206.9	209	201.95	205.5	4409698	205.5	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20191121	98.65	99.2	96.3	97	855172	97	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20191121	368	376.25	368	372.1	6556285	365.47	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20191121	60.4	63.4	60	61.5	14897583	61.5	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20191121	268.7	271.45	256.45	263.45	146497	263.45	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20191121	295.35	302	290.25	292.55	36447	290.17	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20191121	309.2	314.9	305.2	306.1	5656	299.7301	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20191121	9.5	9.5	9	9.5	23	9.5
ADSL.NSE	Allied Digital Services Limited	20191121	16.3	16.75	15.3	16.5	107088	16	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20191121	55.5	56.25	55	55.4	2281	54.3538	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20191121	179	183.4	173.95	175.05	138684	174.01	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20191121	180.3	187.7	178.75	184.7	1490395	181.7	up	down	incorrect
AFFLE.NSE	Affle (India) Limited	20191121	1633.75	1727.9	1622.6	1689.55	331751	337.91	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20191121	109.85	109.9	104.95	105.2	872	102.96	down	down	correct
AGCNET.NSE	AGC Networks Limited	20191121	123	125	123	123.05	810	123.05	up	up	correct
AGRITECH.NSE	Agri	20191121	43.25	43.25	41.05	42	14478	42	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20191121	126.4	127.4	126.4	127.15	655056	127.15	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20191121	182.9	182.9	172.5	173.8	1709	173.8	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20191121	276.8	282.75	272.5	273.1	3322	273.1	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20191121	310	329.9	297.25	319.65	7999	319.65	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20191121	1640	1654.95	1626.2	1632.3	20013	1598.49	down	up	incorrect
AIRAN.NSE	Airan Limited	20191121	11.8	11.8	10.75	10.95	25639	10.95	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20191121	1015	1024.9	988.4	1007.7	158468	997.09	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20191121	118.7	123.75	118.7	120.55	37916	118.14	up	up	correct
AKASH.NSE	Akash Infra	20191121	64.55	65	61.5	61.5	3570	61.46	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20191121	207	207.05	197.05	199.6	2259	193.65	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20191121	6.3	6.5	6.1	6.5	325896	6.5	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20191121	1940	1967.2	1931.3	1951.35	16478	1894.59	up	up	correct
ALANKIT.NSE	Alankit Limited	20191121	15.25	16	14.6	14.8	43912	14.45	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20191121	414.95	414.95	397	402.1	7275	390.18	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20191121	53.15	53.3	51.4	51.55	124483	51.07	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20191121	373.15	384.5	366	370.1	1071	367.7098	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20191121	40.9	41.8	40	41.25	5396	39.96	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20191121	2085	2100	2055.4	2091	40278	2050.63	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20191121	1006	1028	1006	1016.45	5160	400.95	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20191121	94.55	96.85	93.3	95.45	116101	89.8807	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20191121	276.5	283.75	276.5	279.25	1522	245.48	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20191121	9.15	9.8	9	9.2	761	9.2	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20191121	2.4	2.4	2.2	2.4	22992343	2.4
ALPA.NSE	Alpa Laboratories Limited	20191121	16.4	16.95	15.7	15.8	9980	15.8	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20191121	157	159.9	156.5	157	6230	145.77
ALPSINDUS.NSE	Alps Industries Limited	20191121	0.9	0.9	0.9	0.9	3223	0.9
AMARAJABAT.NSE	Amara Raja Batteries Limited	20191121	750	750	737.15	745.7	511265	723.14	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20191121	987	1005.35	985	988.75	9646	987.3643	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20191121	865.55	880.1	861.35	865.45	2817	828.27	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20191121	201.6	202.2	200.3	201.05	1272618	183.9987	down	down	correct
AMDIND.NSE	AMD Industries Limited	20191121	15.4	16.25	15.05	15.6	6284	15.6	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20191121	19.3	19.7	18.7	18.9	5366	18.59	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20191121	449	453.9	441.7	447.95	43539	443.19	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20191121	33.8	35.3	33.8	34.35	232672	34.19	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20191121	2.5	2.6	2.5	2.5	47972	2.5
ANDHRAPAP.NSE	Andhra Paper Limited	20191121	290	296.25	287.05	290.75	9118	285.14	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20191121	292.3	293.9	289	289.15	6617	256.02	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20191121	8.25	8.6	8.25	8.6	4695	8.6	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20191121	0.8	0.8	0.75	0.8	39902	0.8
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20191121	5.05	5.1	4.85	4.95	107209	4.95	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20191121	6.3	6.3	6.3	6.3	28241	6.3
ANTGRAPHIC.NSE	Antarctica Limited	20191121	0.55	0.6	0.55	0.6	27072	0.6	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20191121	474.9	474.9	445.1	456.65	19206	448.01	down	down	correct
APARINDS.NSE	Apar Industries Limited	20191121	440.65	489	440.65	466.05	25905	448.16	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20191121	148.1	151.6	143.15	145.8	2858	139.74	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20191121	163.25	171.95	163	163.6	33016	157.62	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20191121	294	303	291	292.15	130985	287.1	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20191121	1525	1569.9	1525	1551.5	17138	155.15	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20191121	545	559	543.2	547.8	183394	537.06	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20191121	72	75.8	72	72.55	80973	72.09	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20191121	1428	1462.95	1425	1455.45	1123652	1449.57	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20191121	358	365.45	356.05	358.6	2041	119.53	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20191121	167.6	169.5	164.8	165.45	1679699	159.59	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20191121	725.2	725.2	641.1	699.55	6603	695.94	down	down	correct
APTECHT.NSE	Aptech Limited	20191121	163.05	165.55	159.25	160.05	114866	150.4	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20191121	26.15	26.4	25.25	25.5	12251	25.5	down	up	incorrect
ARCHIES.NSE	Archies Limited	20191121	19.6	19.6	19.15	19.2	21473	19.2	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20191121	9.3	9.3	9.3	9.3	100	9.3
ARIES.NSE	Aries Agro Limited	20191121	65.2	67.05	65.2	66.75	21685	65.53	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20191121	23.65	24.4	23.35	23.75	5607	23.75	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20191121	25.55	26.4	24.6	25.05	218	25.05	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20191121	545	559.95	534.05	538.3	3056	538.3	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20191121	36.25	38.95	36.25	37.15	5103	37.15	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20191121	54.2	54.2	50.8	52	5061	52	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20191121	15.35	16.6	15.35	16	31233	16	up	down	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20191121	24.8	24.85	22.65	22.75	28026	22.75	down	down	correct
ARVIND.NSE	Arvind Limited	20191121	49	49.7	47.8	48.35	964024	48.35	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20191121	352.2	375.6	352.2	365.8	255653	278.3559	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20191121	89	89.6	87.3	88.15	5817	88.15	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20191121	199	201.95	198.85	199.95	42787	198.3	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20191121	148.8	148.8	142.2	142.4	1054	137.75	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20191121	31.95	33	31.25	31.4	9324	31.4	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20191121	25	26.2	24.4	24.4	14421	24.3	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20191121	97	97.55	95.15	95.55	29785	94.61	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20191121	7.1	7.2	6.75	6.8	35799	6.8	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20191121	100	102.4	93.5	93.95	1844176	93.95	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20191121	83	84.2	82.15	82.5	18297529	81.45	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20191121	96.15	104.05	96.15	98.5	1502	98.5	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20191121	1727.9	1734.85	1711	1720.35	913095	1698.91	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20191121	236	239	232.15	235.7	31702	234.49	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20191121	135.05	142.45	125.65	141.4	455	135.62	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20191121	373	405	370	397.9	15404	396.83	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20191121	149	151.7	145	145.3	44346	145.3	down	down	correct
ASTRAL.NSE	Astral Limited	20191121	1087	1087	1060	1063.05	60116	795.45	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20191121	86.5	92	86.5	89.65	1149620	88.12	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20191121	2675.55	2770	2666	2689.8	22038	2686.48	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20191121	39.9	40.2	37.6	39.85	417773	39.85	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20191121	604.4	612.95	578.45	584.2	8786	579.9	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20191121	146.6	147.4	146.15	146.3	437965	145.84	down	down	correct
ATLANTA.NSE	Atlanta Limited	20191121	7.15	7.35	6.8	7	6293	7	down	down	correct
ATUL.NSE	Atul Ltd	20191121	4155.8	4183.85	4135.05	4159.25	35139	4134.72	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20191121	225.5	229.8	222.4	223.5	22463	223.5	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20191121	812.9	827.7	810	817	107421	817	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20191121	75.35	76.35	71.6	72.45	8194	72.45	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20191121	444	448.7	426.6	429.7	5784219	424.41	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20191121	42	44.95	40	43.6	26992	43.2364	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20191121	793	830	793	807.85	17561	794.16	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20191121	25.05	25.95	25	25.65	6077	25.65	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20191121	20.25	21.3	20.1	20.4	5407	20.4	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20191121	241.35	251.65	241.35	245.4	33704	237.99	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20191121	524.75	535	516.25	523.95	416725	512.64	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20191121	30.9	31.3	29.9	30.15	85039	29.39	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20191121	749	749	734.3	737.4	5529542	737.4	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20191121	68.25	68.25	61.45	64.1	119117	64.1	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20191121	3360	3377	3350	3358	64	33.58	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20191121	1242.41	1242.41	1230.82	1238.91	95	1238.91	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20191121	30.6	31	29.7	30.15	8653	30.15	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20191121	1.95	2	1.9	2	46184	2	up	up	correct
BAJAJ.NSE	AUTO	20191121	3152.4	3209	3144	3188.35	347577	2949.33	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20191121	240.9	241.4	234	235.55	220650	224.38	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20191121	311	318.9	307	309.8	135105	309.8	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20191121	9085	9117	9032	9055.1	173328	9047.83	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20191121	6.85	6.85	6.35	6.65	1938474	6.65	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20191121	3713.95	3718	3680	3687.8	6206	3540.83	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20191121	4140	4160	4112	4123.65	702853	4107.56	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20191121	54.05	60.7	54.05	59	298787	58.36	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20191121	324	373.3	324	340.75	80299	336.84	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20191121	71	71.2	69.95	69.95	109	69.95	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20191121	16.2	17	16.15	16.25	3723	8.125	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20191121	840.6	855	840.6	843.9	407939	821.68	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20191121	0.55	0.55	0.45	0.5	3058368	0.5	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20191121	198	198	194	194.25	73558	116.11	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20191121	39.5	41.45	39.5	40.75	6412	40.37	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20191121	143.1	147.15	143.1	146.05	405505	143.7529	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20191121	29.7	30.75	29	30.5	6316	29.72	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20191121	1231.5	1231.5	1166.25	1192.4	195	1176.96	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20191121	95	96.25	94.1	95	41266	75.57
BANDHANBNK.NSE	Bandhan Bank Limited	20191121	530	537.5	521	533.95	2343477	532.15	up	up	correct
BANG.NSE	Bang Overseas Limited	20191121	16.2	17	16.2	16.6	2306	16.6	up	down	incorrect
BANKA.NSE	Banka BioLoo Limited	20191121	77.15	77.15	77.15	77.15	1200	77.15
BANKBARODA.NSE	Bank of Baroda	20191121	99.35	100.5	98.35	98.6	23420705	98.6	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20191121	3180	3203	3180	3192.48	20394	3192.48	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20191121	74.45	74.85	72.85	73.15	7478130	73.15	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20191121	91.2	91.2	88	89	29084	87.22	down	up	incorrect
BARTRONICS.NSE	Bartronics India Limited	20191121	1.55	1.6	1.5	1.55	2733	1.55
BASF.NSE	BASF India Limited	20191121	940.7	965	936.5	945.7	111121	941.86	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20191121	125	125	122.55	123.9	16404	61.95	down	down	correct
BATAINDIA.NSE	Bata India Limited	20191121	1685	1691.45	1632.45	1638.55	753920	1629.6	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20191121	3780	3851	3743.65	3794.2	4975	3608.83	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20191121	831.3	842.45	830.55	831.95	8368	815.42	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20191121	1111	1118.7	1092.6	1098.7	36855	1096.52	down	down	correct
BCG.NSE	Brightcom Group Limited	20191121	4	4	4	4	244777	3.17
BCP.NSE	B.C. Power Controls Limited	20191121	9.6	9.65	9.55	9.65	154112	9.65	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20191121	344.35	361.8	340.2	349.65	255677	332.3	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20191121	10.5	10.5	9.2	9.95	3021	9.76	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20191121	11.75	13.45	11.75	13.3	10938	13.3	up	up	correct
BEL.NSE	Bharat Electronics Limited	20191121	110.6	111.35	109.7	110.4	4077761	104.32	down	down	correct
BEML.NSE	BEML Limited	20191121	960	973.3	950	952.3	576154	936.64	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20191121	47.6	48.3	46.35	46.8	282657	45.92	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20191121	485.5	487.45	478.05	481.55	1346672	478.04	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20191121	336.85	341.9	322.2	326.65	66659	326.65	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20191121	280	283.75	272.05	273.2	183899	273.2	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20191121	1.9	1.9	1.85	1.85	1314	1.85	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20191121	29.4	30.5	28.4	29.6	137894	29.6	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20191121	98	99.4	95.45	98.35	66259	95	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20191121	18.95	19.8	18.05	18.8	4539	18.8	down	up	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20191121	19.5	19.6	19.5	19.5	1843	19.5
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20191121	1.15	1.2	1.1	1.2	120231	1.19	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20191121	457.65	457.65	445.5	450.05	1419393	446.05	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20191121	67.65	68.1	66	66.35	8751	66.35	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20191121	6301	6420	6250	6280.7	1092	6278.96	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20191121	30.55	30.55	29.1	29.45	1451	29.45	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20191121	442.5	442.5	422.2	426.3	22178883	424.78	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20191121	55.85	57.1	54.45	55.45	15782183	55.45	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20191121	24.5	24.5	23.3	23.8	620	4.72	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20191121	166.1	171	160.15	165.1	8334	165.1	down	up	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20191121	9.8	10.3	9.65	9.75	13677	9.75	down	down	correct
BIOCON.NSE	Biocon Limited	20191121	263.75	263.95	253.35	254.35	2416856	254.35	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20191121	6.25	6.45	6.25	6.45	5888	6.45	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20191121	62	62.4	60.35	60.85	66489	60.13	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20191121	640.05	644.85	620.3	639.85	105615	627.17	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20191121	33	36.8	32.3	34.95	568156	34.95	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20191121	0.65	0.65	0.6	0.65	104378	0.65
BLBLIMITED.NSE	BLB Limited	20191121	3.35	3.7	3.35	3.4	2474	3.4	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20191121	137.75	138.8	134.75	138.1	102331	137.03	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20191121	11.25	11.3	10.3	10.3	88287	10.3	down	up	incorrect
BLS.NSE	BLS International Services Limited	20191121	66	66.45	64.6	65.1	24491	64.59	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20191121	2111	2160.1	2104	2122.7	5123	2117.22	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20191121	797	799.7	789.05	790.4	31619	774.33	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20191121	66.25	67.75	65.2	65.95	87965	64.82	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20191121	78.85	79.3	76.2	76.75	1253229	76.3423	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20191121	179	188	175.6	185.35	96202	185.35	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20191121	15060	15895	15060	15782.5	59979	15538.79	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20191121	549	549	511	514.1	22312660	425.22	down	down	correct
BPL.NSE	BPL Limited	20191121	18.4	18.8	18.2	18.25	38977	18.25	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20191121	4	4.2	3.8	4	73965	4
BRIGADE.NSE	Brigade Enterprises Limited	20191121	208.8	210.1	206.3	207.9	150549	205.81	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20191121	3113	3113	3061.65	3072.65	295648	2974.301	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20191121	62.15	69.85	61.2	65.65	38099	65.1189	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20191121	30.5	31.9	30.05	30.25	14824	30.25	down	down	correct
BSE.NSE	BSE Limited	20191121	499.35	508.75	497	502.95	51620	478.27	up	up	correct
BSL.NSE	BSL Limited	20191121	30.4	30.4	28.05	29.1	18852	29.1	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20191121	3514	3549	3514	3514	44	3514
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20191121	130.53	130.53	130.4	130.4	20	13.04	down	down	correct
BSOFT.NSE	Birlasoft Limited	20191121	69.25	72	67.15	70.65	560430	68.34	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20191121	1.15	1.2	1.1	1.2	24612	1.2	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20191121	190.2	190.8	187.95	189.9	34958	188.09	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20191121	11.9	12.05	10.95	11.15	2738	11.15	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20191121	19.85	19.9	18.05	18.6	34756	18.6	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20191121	249	255.9	247.7	254.4	2441075	249.82	up	up	correct
CALSOFT.NSE	California Software Company Limited	20191121	16	17	16	16.7	5971	16.7	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20191121	60.6	61.7	59	59.3	88062	59.3	down	up	incorrect
CANBK.NSE	Canara Bank	20191121	225	226.55	220.85	221.85	8721292	221.85	down	up	incorrect
CANDC.NSE	C & C Constructions Limited	20191121	3.2	3.25	3.2	3.2	587	3.2
CANFINHOME.NSE	Can Fin Homes Limited	20191121	394.2	401.9	393.1	396.75	150312	392.01	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20191121	220.35	235.95	220.35	233.15	18362	231.44	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20191121	215.1	216.7	213	214.95	34410	214.95	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20191121	340.15	349.55	295	306.6	535487	303.13	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20191121	77.65	85.5	77.65	77.65	382	77.65
CARBORUNIV.NSE	Carborundum Universal Limited	20191121	306.8	314.45	305	305.65	22344	301.51	down	down	correct
CAREERP.NSE	Career Point Limited	20191121	119.9	120.9	117.4	118.2	21301	115.6632	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20191121	485.5	485.5	474.55	476.45	145982	448.14	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20191121	152.65	160.8	151	152	10080391	135.44	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20191121	3.45	3.45	3.3	3.4	10117	3.4	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20191121	209.6	212	207.5	211.1	23628	205.28	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20191121	230	236.1	227.5	233	460521	229.24	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20191121	963	974	940	948.55	84976	920.54	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20191121	16.8	17.1	16.5	16.8	64121	16.8
CELEBRITY.NSE	Celebrity Fashions Limited	20191121	6.55	6.75	6.55	6.55	3415	6.55
CENTENKA.NSE	Century Enka Limited	20191121	178	181.75	176.55	177.1	46759	166.33	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20191121	2.65	2.85	2.6	2.8	55076	2.8	up	up	correct
CENTRALBK.NSE	Central Bank of India	20191121	21.85	22.8	21.55	21.85	1337366	21.85
CENTRUM.NSE	Centrum Capital Limited	20191121	23.55	23.6	21.8	22.85	268300	22.85	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20191121	382	397	382	391.5	241	385.35	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20191121	170.65	172.85	168.75	169.8	135836	168.3	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20191121	453.7	456.7	443.05	453.35	760623	449.06	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20191121	2410	2484.8	2410	2454.45	3711	2434.33	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20191121	25.75	27	25.05	25.65	739868	25.65	down	down	correct
CESC.NSE	CESC Limited	20191121	753.4	753.4	737	739.25	231683	67.29	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20191121	197.2	199.45	192	194.9	365655	194.51	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20191121	14.2	14.5	13.8	13.85	771811	13.85	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20191121	351.05	374.4	344.55	372.65	14307	372.65	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20191121	159	159	151.5	152.45	407807	143.5	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20191121	218	218	200.95	204.8	963	200.03	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20191121	165.05	166.6	161.5	164.45	2544	163.0416	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20191121	136.6	137.3	133.75	136.9	119659	136.9	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20191121	319	321	315.7	317.05	715748	313.96	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20191121	499.9	503	483.75	487.2	14744	486.16	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20191121	339.8	339.8	325.1	330.2	30603	328.23	down	down	correct
CINELINE.NSE	Cineline India Limited	20191121	30.75	31.25	28.85	29.1	26205	29.1	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20191121	9.1	9.1	8.4	8.9	2990	8.9	down	down	correct
CIPLA.NSE	Cipla Limited	20191121	482.6	492.3	476.6	485.5	5600894	481.59	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20191121	75.05	79.35	74.65	76.95	3975	37.98	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20191121	337.45	341.05	332.5	333.65	38158	217.66	down	down	correct
CMICABLES.NSE	CMI Limited	20191121	58.9	61.7	57	57.65	23642	56.8914	down	down	correct
COALINDIA.NSE	Coal India Limited	20191121	203	203.65	195.8	196.6	4650473	151.14	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20191121	411.1	424.55	411.1	414	415839	373.47	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20191121	55.4	55.4	51.2	55.4	2594258	55.4
COFORGE.NSE	Coforge Limited	20191121	1518	1525	1490	1498.7	82586	1465.76	down	down	correct
COLPAL.NSE	Colgate	20191121	1539.4	1545.5	1508.1	1512.05	591075	1440.22	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20191121	9	9.7	8.6	9.1	154917	8.89	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20191121	8.1	8.2	7.85	8.05	21121	7.6	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20191121	603	603	573.25	577.15	4868875	562.96	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20191121	26.65	26.85	26.2	26.35	99888	26.25	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20191121	36.55	37	36.5	36.9	1287	36.9	up	up	correct
CONTROLPR.NSE	Control Print Limited	20191121	225.05	248.45	225	246	11450	229.91	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20191121	11.9	11.9	10.5	10.7	4110	10.47	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20191121	42.15	45.5	42.15	43.65	24225	43.65	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20191121	469	471.95	461	464.8	141900	450.81	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20191121	240.8	240.8	227.5	234.65	19455	209.85	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20191121	1.6	1.6	1.6	1.6	6890	1.6
COX&KINGS.NSE	Cox & Kings Limited	20191121	1.65	1.65	1.65	1.65	742290	1.65
CPSEETF.NSE	Nippon Mutual Funds	20191121	23.99	23.99	23.31	23.4	2768137	23.4	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20191121	72	73.25	71.55	72.1	12779	71.62	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20191121	794.9	794.9	766.55	776.3	60767	776.3	down	down	correct
CREST.NSE	Crest Ventures Limited	20191121	94.15	99.45	93.15	94.65	4072	93.68	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20191121	1515	1520	1500	1515.05	12368	1458.72	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20191121	256.3	257.15	250	251.55	409406	247.58	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20191121	26.6	27.65	25.3	26.9	4238	26.9	up	down	incorrect
CUB.NSE	City Union Bank Limited	20191121	215.65	216	212.7	215	553053	213.53	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20191121	11.5	12.15	11.5	11.75	721	11.75	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20191121	569	574.75	557.6	562.9	509317	537.68	down	down	correct
CUPID.NSE	Cupid Limited	20191121	199.75	199.9	192	193.05	47531	184.58	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20191121	3.5	3.65	3.35	3.65	133	3.65	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20191121	49.4	50.4	48.2	48.75	28721	47.69	down	down	correct
CYIENT.NSE	Cyient Limited	20191121	397	400	394.1	398.25	49657	373.41	up	up	correct
DAAWAT.NSE	LT Foods Limited	20191121	21.35	22.7	21.25	22.5	753357	21.52	up	up	correct
DABUR.NSE	Dabur India Limited	20191121	470	473.9	462.4	464.25	2168444	456.97	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20191121	836	855	836	852.2	122039	848.07	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20191121	87.5	88.5	86	86.7	100485	84.47	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20191121	26.05	28.75	25.15	26.8	2658	26.8	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20191121	72.3	72.45	68.6	69.95	42412	69.32	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20191121	141.5	143	140	140.35	10073	129.53	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20191121	421	436.9	411.6	414.5	585802	412.59	down	down	correct
DBREALTY.NSE	D B Realty Limited	20191121	8.7	8.7	8.7	8.7	324502	8.7
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20191121	9.55	9.55	9.55	9.55	2950	9.55
DCAL.NSE	Dishman Carbogen Amcis Limited	20191121	121.5	123.75	118.5	120.25	1983374	120.25	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20191121	177	181.55	176	178.75	658239	178.75	up	up	correct
DCM.NSE	DCM Limited	20191121	19.4	20.85	19.4	19.9	1698	19.9	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20191121	26.5	31.35	26.5	28.95	4513	28.95	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20191121	317	317.05	310.65	313.1	39957	302.96	down	down	correct
DCW.NSE	DCW Limited	20191121	15	15.1	14.25	14.3	484635	14.3	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20191121	323.95	329.8	315.5	323	6492	315.95	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20191121	97.45	98.6	96	96.95	163332	93.59	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20191121	349	355.1	345.45	350.45	172882	346.91	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20191121	198.2	201	193.25	194.45	756916	190.56	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20191121	39	39.9	39	39.8	38	39.8	up	down	incorrect
DEN.NSE	DEN Networks Limited	20191121	38	38.35	36.25	38.35	48646	38.35	up	up	correct
DENORA.NSE	De Nora India Limited	20191121	223.15	234.7	220.5	222.15	3700	221.5	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20191121	245.05	246.5	245	245.5	30050	245.5	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20191121	3.2	3.2	3.2	3.2	216186	3.2
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20191121	177.5	180	176	177.5	261386	166.0607
DHANBANK.NSE	Dhanlaxmi Bank Limited	20191121	15.05	15.3	14.85	15.05	226825	15.05
DHANI.NSE	Dhani Services Limited	20191121	142.9	150.7	141.5	149.8	1410482	149.8	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20191121	319	319	302.25	304.75	24355	296.99	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20191121	7.85	8	7.5	7.7	9266	7.7	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20191121	216.95	216.95	210	211	880	208.82	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20191121	906.05	911.95	876	897.2	4665	895.08	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20191121	0.5	0.55	0.45	0.55	6470	0.55	up	up	correct
DICIND.NSE	DIC India Limited	20191121	319.6	332.95	318.15	324.1	670	314.8187	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20191121	6.45	7	6.45	6.45	9853	6.45
DISHTV.NSE	Dish TV India Limited	20191121	18.5	19.5	14.9	15.85	147604238	15.85	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20191121	1763.55	1779.95	1740.1	1747.05	429107	1727.03	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20191121	3096.7	3175	3050	3139.85	128632	627.04	up	up	correct
DLF.NSE	DLF Limited	20191121	213.4	218.9	209	216.85	11285129	213.24	up	up	correct
DLINKINDIA.NSE	D	20191121	88.2	90.9	88.1	89.6	51718	87.57	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20191121	1829.8	1849.9	1810	1818.75	325924	1818.75	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20191121	0.55	0.55	0.5	0.55	29930	0.55
DOLAT.NSE	Dolat Investments Limited	20191121	70.05	71	67.55	68	131675	67.67	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20191121	155.05	156.8	152	152.85	7189	150.04	down	down	correct
DONEAR.NSE	Donear Industries Limited	20191121	29.1	29.65	28.75	28.9	3403	28.6	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20191121	8.75	8.85	8.75	8.85	13051	8.79	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20191121	410.6	413.7	345.5	348.55	1833830	348.55	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20191121	2828	2890	2810.2	2879.25	958939	2847.74	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20191121	27.9	27.9	27.2	27.3	6075	26.73	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20191121	173	173	169.25	170.4	3162	111.25	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20191121	5.85	6.05	5.6	5.75	37864	5.75	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20191121	69.25	70.7	68.7	68.95	6400	67.79	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20191121	24.4	24.9	24.15	24.25	249493	23.22	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20191121	1100.6	1115	1090.9	1098.15	743	1098.15	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20191121	149.95	151.75	143.5	144.25	13601	142.8171	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20191121	0.75	0.85	0.75	0.85	7030	0.85	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20191121	3.2	3.2	3.1	3.1	1408	3.1	down	down	correct
ECLERX.NSE	eClerx Services Limited	20191121	425	425.1	415	419.75	50485	419.02	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20191121	126.7	131.35	124	124.7	1398590	122.22	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20191121	1.1	1.15	1.1	1.1	19595	1.1
EICHERMOT.NSE	Eicher Motors Limited	20191121	21550	21998	21450	21954.6	130374	2164.78	up	up	correct
EIDPARRY.NSE	E.I.D.	20191121	191.55	191.55	184.2	185.45	75444	183.38	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20191121	295.1	309	293	307.1	2879	307.1	up	up	correct
EIHOTEL.NSE	EIH Limited	20191121	149.6	149.6	147.05	147.9	104868	147.9	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20191121	295.05	303.75	295.05	298.4	190	290.57	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20191121	23.35	24.3	22.75	22.95	95832	22.9	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20191121	33.45	34	32.8	33.15	22016	33.06	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20191121	10.85	11.6	10.75	10.8	254982	10.72	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20191121	127.5	132	127.05	129.75	4507	129.75	up	down	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20191121	255.1	256.05	252	253.85	8690	123.77	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20191121	16.45	16.75	16	16.25	12197	16.0538	down	down	correct
EMAMILTD.NSE	Emami Limited	20191121	320.7	322.95	312.25	313.05	55340	301.06	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20191121	68.05	72.9	67.8	68.6	3694	68.6	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20191121	44.5	46.3	42.65	44.5	3425	44.5
EMCO.NSE	EMCO Limited	20191121	0.7	0.8	0.7	0.8	7528	0.8	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20191121	68.2	68.3	65.3	65.65	11218	65.1	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20191121	98	101.5	95.55	100.4	27655	99.57	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20191121	1083.85	1113.25	1083.85	1092.35	10785	1082.13	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20191121	5.1	5.6	5.1	5.6	14712	5.3383	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20191121	104.15	104.8	103.1	104	505730	94.85	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20191121	243.2	250.05	225.2	229.55	26029	226.97	down	down	correct
EPL.NSE	EPL Limited	20191121	150	154.9	147.9	153.3	244436	147.77	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20191121	325	341	324	341	21	341	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20191121	89.4	90.1	87.9	88.25	1455916	84.5288	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20191121	411.4	419.7	411	417.7	539401	407.3	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20191121	14.95	15.1	14.25	14.9	141588	14.9	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20191121	1226.95	1248	1222.35	1233.25	1344	1142.5	up	up	correct
ESCORTS.NSE	Escorts Limited	20191121	672	676.3	650.1	652.25	1334686	649.43	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20191121	7.65	7.8	7.35	7.75	7604	7.75	up	up	correct
ESTER.NSE	Ester Industries Limited	20191121	36.4	36.4	35.25	35.75	35699	33.33	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20191121	54.1	54.8	52.55	53.75	105051	53.75	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20191121	271	282	267.8	271.35	26927	265.96	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20191121	0.95	1	0.9	1	21934	1	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20191121	825	847.25	825	835.95	8770	809.42	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20191121	189	191.35	186.8	187.75	1627019	183.0394	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20191121	271.35	276.9	271.3	272.3	1700	272.3	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20191121	39.8	39.9	39.1	39.3	47680	39.3	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20191121	28	28.25	27.2	27.45	70988	27.27	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20191121	22.85	23.1	22.3	22.75	1133996	22.75	down	up	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20191121	0.2	0.25	0.2	0.2	397379	0.2
FDC.NSE	FDC Limited	20191121	201.8	202.3	191.1	193.85	129654	193.0344	down	up	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20191121	88.5	89.4	87.4	87.85	9720943	87.14	down	down	correct
FEL.NSE	Future Enterprises Limited	20191121	21.7	22.5	21.5	21.75	154672	21.75	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20191121	20.7	21.85	20.5	21.15	3942	21.15	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20191121	408.55	415.5	395.25	398.45	25818	376.92	down	down	correct
FILATEX.NSE	Filatex India Limited	20191121	36.8	37.35	36.45	36.5	36585	36.33	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20191121	359	360	354.05	356.15	21078	345.72	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20191121	2050	2112.35	2040	2042.9	18536	2033.49	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20191121	565.25	578	565.25	566.25	17098	109.98	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20191121	3.4	3.4	3.3	3.4	17561	3.4
FLFL.NSE	Future Lifestyle Fashions Limited	20191121	409.9	415.85	399	415	376563	415	up	down	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20191121	510.35	530.35	510.3	522.5	5239	522.5	up	up	correct
FMGOETZE.NSE	Federal	20191121	599.9	601	582.1	583.55	2739	583.55	down	down	correct
FMNL.NSE	Future Market Networks Limited	20191121	29.05	29.85	27.15	27.3	15530	27.3	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20191121	1014	1020.1	998.1	1012.8	26319	1000.72	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20191121	142	142.95	139.05	140.1	991684	140.1	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20191121	1323.4	1324	1288	1291	1338	1276.47	down	down	correct
FRETAIL.NSE	Future Retail Limited	20191121	329	334.7	327.4	333.2	206167	333.2	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20191121	495	496.55	489.95	493.7	3554	493.7	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20191121	41	41.65	40.1	40.2	1406123	36.8293	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20191121	121.3	122.85	117.2	118.85	129655	116.36	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20191121	152.6	161.65	148.4	159.85	76154	79	up	up	correct
GAIL.NSE	GAIL (India) Limited	20191121	124.5	124.5	121.4	121.95	9596989	111.273	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20191121	1.85	1.85	1.8	1.8	11699	1.8	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20191121	1531.5	1569.9	1524	1535.75	14401	1516.17	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20191121	27.45	27.45	26.2	27.1	3204	27.1	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20191121	20.05	20.5	20.05	20.45	1314	20.45	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20191121	286.4	294.9	286.05	288.6	982	272.09	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20191121	244	246	244	244	961	241.14
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20191121	31.5	32.4	30.8	30.95	30210	30.95	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20191121	37.55	37.55	37.55	37.55	35	37.55
GANGOTRI.NSE	Gangotri Textiles Limited	20191121	0.7	0.7	0.7	0.7	11292	0.7
GARFIBRES.NSE	Garware Technical Fibres Limited	20191121	1145.65	1174.1	1138	1168.9	4446	1156.41	up	up	correct
GATI.NSE	Gati Limited	20191121	57	57.9	56.75	57.55	182757	57.55	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20191121	0.3	0.3	0.25	0.3	102981	0.3
GAYAPROJ.NSE	Gayatri Projects Limited	20191121	88.95	91.15	69.55	69.55	1704944	69.55	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20191121	91.3	92.05	90.1	90.5	225813	81.25	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20191121	81.75	81.75	79.25	80.2	2433	79.13	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20191121	73.2	74.9	68.55	69.1	3867	69.1	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20191121	4.9	4.9	4.7	4.85	99505	4.85	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20191121	24.05	24.9	24	24.1	46021	23.83	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20191121	30.5	30.5	29.35	29.5	75671	28.89	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20191121	710.15	711.3	685.95	693.1	31169	688.05	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20191121	301.2	310	297	297.85	107191	276.59	down	down	correct
GET&D.NSE	GE T&D India Limited	20191121	174.1	175	170	170.4	17939	170.4	down	down	correct
GFLLIMITED.NSE	GFL Limited	20191121	70.5	70.5	65.15	65.15	91599	65.15	down	up	incorrect
GHCL.NSE	GHCL Limited	20191121	204.8	207.9	204.25	206.1	39884	194.6	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20191121	152	157.45	149.25	155.45	286986	148.78	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20191121	248.3	275	242.15	269.1	2477847	269.1	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20191121	29	32	28.6	29.35	2229	29.35	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20191121	7016.5	7035.35	6925	6952.6	6710	6750.23	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20191121	8.7	8.9	8.2	8.3	29898	8.3	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20191121	67.95	68.55	67.6	68.05	41092	63.51	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20191121	757.1	757.1	691.1	707.8	628	707.8	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20191121	1665	1680	1646	1658.15	38206	1605.6	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20191121	358	358.65	348.3	349.55	3932196	346.16	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20191121	0.85	0.85	0.8	0.8	256	0.8	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20191121	46.05	49	46.05	47.2	2089	47.2	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20191121	143	143.7	136.25	142	165971	141.23	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20191121	404.95	414	402.95	406.8	34115	400.82	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20191121	59.45	59.45	58.1	58.3	58267	55.76	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20191121	1625	1710.95	1623	1674.45	22555	1671.42	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20191121	21.05	21.35	20.55	20.7	14415493	20.7	down	down	correct
GNA.NSE	G N A Axles Limited	20191121	269.45	273	263.35	266.15	22123	265.26	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20191121	193.95	194.3	190.3	190.8	156325	181.28	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20191121	209.9	213	200	208.9	12480	208.9	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20191121	270.4	293.45	270.4	291.35	7664	278.7	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20191121	1154	1180	1150	1154.25	67638	1102.39	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20191121	466.1	478.85	465	475.25	52126	464.18	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20191121	714	732	706.75	726.3	988623	724.0808	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20191121	445.7	451.4	435	435.65	70945	435.65	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20191121	866.35	874.8	844.5	859.5	286024	859.5	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20191121	0.25	0.3	0.25	0.25	20924	0.25
GOKEX.NSE	Gokaldas Exports Limited	20191121	74.3	79.4	73.55	78.1	74422	78.1	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20191121	13	13.65	12.5	12.55	4645	12.55	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20191121	13.75	13.75	12.6	13.15	3748	13.15	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20191121	3395	3395	3367.15	3370.3	16666	3370.3	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20191121	32.35	34	32.3	32.3	735	32.3	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20191121	135.2	135.5	133.75	134.7	21464	126.62	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20191121	3385.05	3395.5	3376.65	3378.8	1390	33.788	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20191121	9.3	9.3	8.15	8.85	21269	8.85	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20191121	46.7	46.7	42.2	43.7	17528	43.48	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20191121	143.15	146.45	142.7	144.35	13848	71.84	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20191121	86.35	86.35	84.5	85.15	313897	76.58	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20191121	44.9	44.9	40.5	40.8	1675	37.14	down	down	correct
GRANULES.NSE	Granules India Limited	20191121	129.2	132.3	128.6	130.7	1432125	130.2	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20191121	304.75	306.4	298.3	302.3	673603	295.6	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20191121	795.3	797	775.3	778.95	1794807	772.28	down	down	correct
GRAVITA.NSE	Gravita India Limited	20191121	40.5	41	40.05	40.4	21615	39.197	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20191121	137.95	138.1	132.4	133.1	215251	132.94	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20191121	946	963.25	890	908.65	3095	900.12	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20191121	48.5	48.7	47	47.5	249446	47.5	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20191121	158.05	162	158.05	160.15	51114	159.11	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20191121	1.95	1.95	1.95	1.95	7044	1.95
GRINDWELL.NSE	Grindwell Norton Limited	20191121	598	602	589.05	591.6	19023	578.53	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20191121	284.1	299.75	273.05	285	78	283.12	up	up	correct
GRPLTD.NSE	GRP Limited	20191121	896	896	832.05	861.5	881	852.94	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20191121	227.25	231.6	223.05	224.35	197669	207.33	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20191121	19.5	19.7	18.9	19.15	34827	18.3855	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20191121	70.55	71.9	70.4	71.05	191430	68.24	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20191121	219.65	219.65	214	215.2	297135	211.81	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20191121	33.7	34.25	32.6	33.3	6845	33.3	down	down	correct
GTL.NSE	GTL Limited	20191121	1.4	1.4	1.3	1.4	370914	1.4
GTLINFRA.NSE	GTL Infrastructure Limited	20191121	0.4	0.5	0.4	0.5	9587861	0.5	up	up	correct
GTNTEX.NSE	GTN Textiles Limited	20191121	6.5	6.5	6.45	6.45	1201	6.45	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20191121	67	67	65.55	65.85	145523	62.92	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20191121	68.4	68.4	66.25	67.2	32329	67.14	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20191121	406.55	418	403	407.1	22665	391.45	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20191121	129	136.9	123.75	132.15	1626	129.25	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20191121	193.8	197.9	193.05	193.9	447972	192.51	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20191121	8	8	7.6	7.6	290	7.6	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20191121	866	880	860	860.7	816	820.33	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20191121	39.8	39.8	37.5	38	4194	37.3108	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20191121	37.45	39.1	37.45	37.95	5134	36.87	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20191121	799.6	827	793.3	803.55	50901	725.69	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20191121	48.2	49.25	47.95	48.35	24603	48.35	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20191121	20	20.5	19.7	20.1	151020	20.1	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20191121	581.95	586.95	570	577.45	13417	426.36	down	down	correct
HAVELLS.NSE	Havells India Limited	20191121	671.65	675.7	651	653.7	1467627	643.84	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20191121	0.65	0.7	0.6	0.6	8841	0.6	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20191121	15.6	16.15	15.55	15.65	169086	15.25	up	down	incorrect
HCC.NSE	Hindustan Construction Company Limited	20191121	9.9	9.9	9.5	9.9	17668245	9.9
HCG.NSE	HealthCare Global Enterprises Limited	20191121	113	113.5	110	110.4	311683	110.4	down	down	correct
HCL.NSE	INSYS	20191121	9.55	10	8.65	8.65	2034064	8.65	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20191121	1138.6	1148.5	1131.55	1136.6	1938092	544.46	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20191121	2202	2216	2186.2	2210.35	2679074	2165.96	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20191121	3646.6	3796.5	3646.6	3769.75	1163257	3685.83	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20191121	1270.25	1287	1268.35	1283.35	6009763	1277.82	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20191121	576.4	592.35	573	589.25	3752775	587.52	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20191121	3469	3469	3437.1	3441.55	2018	34.4155	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20191121	1262.4	1263.46	1254.56	1255.54	121	125.389	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20191121	4262.65	4294.97	4262.65	4292	53	428.5144	up	down	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20191121	2.7	2.7	2.7	2.7	130801	2.7
HEG.NSE	HEG Limited	20191121	1018.7	1022.7	996.3	1008	200135	982.11	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20191121	188	188.95	186.55	187.25	129829	174.45	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20191121	97	98	93.25	95.15	43469	92.34	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20191121	324	324	311	314.15	67412	307.15	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20191121	2477	2499.9	2436.55	2443.45	677663	2343.05	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20191121	1580.05	1580.05	1552	1571.5	1641	1558.26	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20191121	11.05	11.05	10.15	10.5	1475	10.5	down	up	incorrect
HFCL.NSE	HFCL Limited	20191121	17.35	17.4	17.1	17.2	1170982	17.17	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20191121	258.3	264.9	257.5	262.65	62225	262.27	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20191121	604	628.5	604	620.7	13806	591.54	up	up	correct
HIKAL.NSE	Hikal Limited	20191121	111.6	111.65	108.3	109.05	141889	107.21	down	down	correct
HIL.NSE	HIL Limited	20191121	1242.35	1257.55	1210	1213.4	8890	1180.7	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20191121	15.45	15.45	15.45	15.45	3308	15.45
HIMATSEIDE.NSE	Himatsingka Seide Limited	20191121	127.8	138.15	126.4	135.05	165552	134.05	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20191121	190.2	192.9	188.05	188.6	6342754	186.35	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20191121	169	171	165.65	167.65	1911	164.84	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20191121	41.5	41.55	38.5	38.95	1583708	38.84	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20191121	5.55	5.8	5.55	5.65	80009	5.65	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20191121	29.4	29.75	27.95	27.95	1962	27.95	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20191121	92.75	93.4	92.1	92.75	107962	92.75
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20191121	302	302	284.85	286.8	7726635	253.86	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20191121	2027	2059.95	2017	2048.65	1397175	1986.41	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20191121	214.25	215.8	210	214.7	464816	169.53	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20191121	221	224.4	218	220.5	43480	218.6	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20191121	50.8	50.8	48	48.25	379	47.3	down	down	correct
HITECH.NSE	Hi	20191121	139.6	139.6	132	134.95	5272	134.6768	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20191121	88	89.95	86.3	89.4	3877	89.02	up	up	correct
HITECHGEAR.NSE	The Hi	20191121	173.05	174	167	167.25	3305	164.44	down	down	correct
HLVLTD.NSE	HLV Limited	20191121	7.4	7.4	7.2	7.3	90775	7.3	down	up	incorrect
HMT.NSE	HMT Limited	20191121	14.8	15.5	14.8	15.2	4608	15.2	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20191121	74.1	74.1	71.4	71.7	8315	71.7	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20191121	611	639.8	611	625.6	1400	625.6	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20191121	3399.98	3399.98	3260.05	3260.05	12	3260.05	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20191121	27691.8	27900	27289.9	27779.2	473	27655.29	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20191121	1332.75	1352	1300	1303.1	2616	1276.35	down	down	correct
HOVS.NSE	HOV Services Limited	20191121	47.5	49.25	45.3	46.05	7289	46.05	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20191121	40.7	41	39.1	40.2	45145	39.93	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20191121	61.2	65.85	59.35	65.1	1305177	64.72	up	up	correct
HSIL.NSE	HSIL Limited	20191121	48.4	49.45	47.75	48	226243	44.96	down	down	correct
HTMEDIA.NSE	HT Media Limited	20191121	16.3	16.8	15.8	15.95	276811	15.95	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20191121	12.75	13.4	12.7	13	25647	13	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20191121	43.3	43.4	42.1	42.25	931556	36.16	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20191121	233	238.1	228.95	236	10403	227.57	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20191121	67.05	70.6	63.9	70.3	3001875	70.3	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20191121	209.5	235.3	204.55	231.55	53888172	218.39	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20191121	157.44	158.13	157.09	157.61	723	157.61	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20191121	35.64	35.64	34.87	34.98	235848	34.98	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20191121	498.1	503.8	491.25	498.25	25745594	496.8	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20191121	316	316	312.2	312.97	1685	312.97	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20191121	173.9	173.9	172.6	172.83	635	172.83	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20191121	1350.5	1380	1335.1	1374.1	662162	1362.95	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20191121	34.05	34.85	34.05	34.55	15806	34.55	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20191121	999.99	1000	999.99	999.99	49708	994.887
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20191121	94	94	90.3	91.99	1379	91.99	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20191121	130	130.08	129	129.72	1920	129.72	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20191121	125	126.35	125	125.78	34384	125.78	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20191121	58.4	58.4	56.81	56.92	9669	56.92	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20191121	28.99	28.99	28.37	28.43	28089	28.43	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20191121	503.3	504.9	497.3	499.55	2326321	497.85	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20191121	433.8	434.32	430.49	431	119	431	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20191121	50.5	50.5	47.1	47.3	61728	46.32	down	down	correct
ICRA.NSE	ICRA Limited	20191121	2710	2712.45	2672.95	2693.5	5505	2648.08	down	down	correct
IDBI.NSE	IDBI Bank Limited	20191121	33.9	34.15	33.15	33.45	1803584	33.45	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20191121	3525	3525	3488	3488	165	3488	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20191121	7.75	7.95	6.15	6.65	879935477	6.65	down	down	correct
IDFC.NSE	IDFC Limited	20191121	33.95	34.35	33.35	33.5	4664109	33.5	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20191121	43	43.7	42.75	43.1	15294734	43.1	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20191121	118.7	121.6	116.7	116.7	82	116.7	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20191121	143.7	145	142.65	144.8	153001	46.74	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20191121	396	408.05	396	400.05	6740	400.05	up	up	correct
IFBIND.NSE	IFB Industries Limited	20191121	673.65	684.2	661.3	668.85	11417	668.85	down	down	correct
IFCI.NSE	IFCI Limited	20191121	7.8	7.85	7.3	7.35	2669785	7.35	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20191121	150.2	152.75	141	143.4	1461	139	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20191121	241	263.8	238.4	252.6	195158	250.9	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20191121	423	438.7	412.2	417.05	4521078	411.68	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20191121	140.15	145.45	140.1	142.95	7861	139.89	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20191121	152	152	143.6	145.05	131151	139.7928	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20191121	24.7	24.7	23.4	23.45	164199	22.2195	down	up	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20191121	1240	1267.45	1212.25	1246.9	14217	1124.85	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20191121	60	63	60	63	10	63	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20191121	2.35	2.45	2.3	2.4	27416	2.4	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20191121	2.3	2.5	2.3	2.3	74432	2.3
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20191121	3	3.3	3	3.3	54816	3.3	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20191121	194	198.4	190.55	191.25	13352	186.74	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20191121	600	607	586	586.8	1494	568.29	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20191121	0.35	0.4	0.35	0.4	11812	0.4	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20191121	7.25	7.4	7.1	7.15	39685	7.15	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20191121	151.2	153.95	150.9	151.8	574226	150.39	up	up	correct
INDIACEM.NSE	The India Cements Limited	20191121	78	80.5	77.35	77.95	1503714	77.11	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20191121	221	221	215	216.9	39198	210.46	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20191121	2073.35	2083	2052	2060.3	37995	2047.76	down	down	correct
INDIANB.NSE	Indian Bank	20191121	123.4	123.4	119.85	120.65	1413757	118.91	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20191121	105.1	105.1	105.1	105.1	1	105.1
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20191121	215	215	206.85	208.5	20467	204.27	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20191121	1426.65	1443.05	1385	1400.2	1363237	1400.2	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20191121	22.8	23.75	21.7	22	3352	22	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20191121	336.95	339.95	325.1	326.9	3161	313.11	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20191121	151.65	155.7	149.6	154.25	26625	153.6	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20191121	25.45	26.9	25.05	26	4301	26	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20191121	1	1	1	1	148452	1
INDOSTAR.NSE	IndoStar Capital Finance Limited	20191121	193.2	208.05	190.45	196	277205	196	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20191121	113	121	111.05	111.2	6901	111.2	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20191121	21.7	23.85	21.45	22.95	5117	22.69	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20191121	2.85	2.95	2.75	2.8	31141	2.8	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20191121	44.3	44.3	42.35	42.7	115016	42.7	down	down	correct
INDSWFTLAB.NSE	Ind	20191121	27.7	27.7	26.5	27.15	3732	27.15	down	down	correct
INDSWFTLTD.NSE	Ind	20191121	3.65	3.75	3.45	3.5	16326	3.5	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20191121	68.15	70	68.1	68.5	794	68.5	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20191121	1480.1	1502.05	1437.6	1446.15	6229283	1439.05	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20191121	243.95	245.65	231.3	241.9	14777175	214.45	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20191121	700.2	714.4	700	711.45	6391	630.14	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20191121	44	50.5	44	49.05	9103177	24.5	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20191121	67.2	68	67	67.45	2027	67.12	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20191121	343.98	344.9	340	342.45	2105	342.45	down	down	correct
INFY.NSE	Infosys Limited	20191121	715.5	721.45	710.5	713.25	9692973	682.71	down	down	correct
INGERRAND.NSE	Ingersoll	20191121	690	695.85	650	652.3	106964	626.34	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20191121	362.4	365	357.05	360.75	81646	360.75	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20191121	32.3	32.7	31.95	32.05	45229	32.05	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20191121	532.4	535.45	525	526.25	1727	516.5717	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20191121	38.95	41.9	38.05	40.05	2691	40.05	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20191121	0.3	0.35	0.25	0.35	731	0.35	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20191121	158	159.8	152.5	153.7	316993	153.7	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20191121	29.15	31	29.15	30.55	19893	30.18	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20191121	13.25	13.25	12.6	12.6	27092	1.26	down	down	correct
IOB.NSE	Indian Overseas Bank	20191121	10.85	11.35	10.55	10.95	1470497	10.95	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20191121	131.4	131.8	128.4	128.9	9151096	105.07	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20191121	180.8	182	176.6	177.3	191546	172.99	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20191121	1145.75	1152.9	1114.35	1121.4	139599	1108.84	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20191121	80	89.4	80	85.25	10428446	81.656	up	up	correct
IRCON.NSE	Ircon International Limited	20191121	428	443.95	427.3	432.4	279506	38.2	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20191121	898	906	880.1	884.8	1297118	175.47	down	down	correct
ISEC.NSE	ICICI Securities Limited	20191121	306.55	307.4	300	300.8	127758	281.3	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20191121	67.7	74.5	67.7	74.15	15748	72.67	up	up	correct
ISMTLTD.NSE	ISMT Limited	20191121	3.85	4.1	3.85	4	6166	4	up	up	correct
ITC.NSE	ITC Limited	20191121	251.4	251.4	245.05	245.7	10393219	222	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20191121	385.25	385.25	374.15	374.15	452850	374.15	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20191121	60.9	60.9	58.05	60	367261	59.57	down	down	correct
ITI.NSE	ITI Limited	20191121	89.4	89.5	86.5	86.85	693962	86.85	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20191121	3.6	4	3.6	3.85	103944	3.21	up	down	incorrect
IVP.NSE	IVP Limited	20191121	58.25	61.15	56.5	61	4689	60.6	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20191121	3436.6	3470	3436.6	3469	21	3469	up	up	correct
IZMO.NSE	IZMO Limited	20191121	27.9	28.05	25.5	25.5	25504	25.5	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20191121	33.6	33.7	32.95	33.05	462045	33.05	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20191121	47.65	53.35	47.6	50.95	3100491	50.95	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20191121	26.05	26.65	25.5	26	3285	24.89	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20191121	20.95	21.5	20.5	21.45	10276	21.45	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20191121	99.5	101.6	98.2	99	2298099	98.1	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20191121	1.75	1.75	1.75	1.75	1100	1.75
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20191121	45.35	46.2	43.6	43.95	429803	42.96	down	down	correct
JASH.NSE	Jash Engineering Limited	20191121	122.1	135.9	122.1	130	1428	126.84	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20191121	127	127.75	125.9	126.1	1868	125.68	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20191121	220.05	224.8	216.1	217.95	240819	107.62	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20191121	3.35	3.5	3.25	3.5	44451	3.5	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20191121	46.55	48.25	46.5	47.05	51783	47.05	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20191121	375	391.9	315.05	387.55	100014	375.74	up	up	correct
JBFIND.NSE	JBF Industries Limited	20191121	6.9	6.9	6.75	6.9	9539	6.9
JBMA.NSE	JBM Auto Limited	20191121	227.25	228.35	222.85	224.05	23828	220.28	down	down	correct
JCHAC.NSE	Johnson Controls	20191121	1993.5	2008	1951	1978.1	1893	1978.1	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20191121	24.1	24.3	23.2	23.75	54061	23.75	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20191121	16	16.25	15.6	16	21828	16
JIKIND.NSE	JIK Industries Limited	20191121	0.35	0.45	0.35	0.4	10492	0.4	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20191121	12.1	13.3	12.1	13.1	1186	13.1	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20191121	225.55	232.35	224	225.7	8735	224.73	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20191121	80.8	81.8	79.25	79.6	240241	76.06	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20191121	139.3	140.5	135.2	136.1	11728699	136.1	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20191121	1.7	1.75	1.65	1.75	2320	1.75	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20191121	73.05	74.95	70.5	71.85	13570	71.08	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20191121	63.25	63.8	60.15	62.2	125308	62.01	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20191121	9.3	9.7	9.2	9.6	17352	9.6	up	down	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20191121	11.3	11.5	11	11.25	5099324	11.25	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20191121	6.35	6.35	6.05	6.35	209	6.35
JIYAECO.NSE	Jiya Eco	20191121	35.2	37.25	34.3	35.3	175216	35.3	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20191121	1178.55	1180.45	1165	1166.6	33305	1154.44	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20191121	170.2	179.5	170.05	170.75	927125	167.94	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20191121	283.8	285.35	280	281.5	101355	276.98	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20191121	113.95	114.9	113.45	113.85	410753	108.11	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20191121	67.5	68.4	66.75	67.75	432941	66.08	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20191121	23.8	24	23.4	23.75	2396	22.23	down	up	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20191121	103.9	107.95	103.15	104	47168	101.85	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20191121	93.2	93.75	92.15	92.6	152850	91.78	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20191121	1.35	1.4	1.3	1.35	60934	1.35
JOCIL.NSE	Jocil Limited	20191121	108	112.9	104.6	105.4	3326	102.42	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20191121	2.1	2.15	2.05	2.1	5194698	2.1
JPINFRATEC.NSE	Jaypee Infratech Limited	20191121	1.2	1.25	1.15	1.15	1858998	1.15	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20191121	11.2	11.2	10.8	10.8	261	10.8	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20191121	1.05	1.05	1	1.05	1427737	1.05
JSL.NSE	Jindal Stainless Limited	20191121	39.2	39.5	38.4	38.6	313464	38.6	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20191121	72.25	73.65	70.55	71.1	56032	71.1	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20191121	71.75	72.5	70.1	70.15	368822	68.05	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20191121	2224.45	2260	2210	2256.2	919	2256.2	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20191121	10.1	10.2	9.95	10	74473	10	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20191121	248	248.95	244.15	245.25	3840421	240.38	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20191121	86	86.95	84.75	85.05	50460	84.53	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20191121	1580.1	1614.8	1559.1	1591.15	947763	1582.93	up	down	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20191121	104.45	107.1	104.45	104.95	4422	104.95	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20191121	544.8	544.8	518	524.4	710310	515.02	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20191121	71.9	72.9	68.5	69.25	792361	68.5397	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20191121	295.8	295.8	290.51	291.38	134152	291.38	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20191121	561.9	562	544.1	547.85	2368822	547.85	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20191121	180	181.1	177	177.75	66798	168.35	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20191121	65.95	65.95	63.35	64	6567	61.26	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20191121	521	523.6	514.1	520.1	142399	507.63	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20191121	154	154	149.05	150.15	3600	145.52	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20191121	451	464.7	446.05	459.2	60962	441.77	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20191121	157.85	160	157.05	160	232	157.85	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20191121	35.2	35.2	33.95	34.05	53400	34.05	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20191121	98.7	99.65	97	98.15	3471	97.05	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20191121	2.85	3.2	2.85	2.9	4651	2.9	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20191121	39	39.65	38.95	39.1	10337	39.1	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20191121	540	542.2	533	533.95	146746	525.41	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20191121	95	104	95	104	4800	88.2234	up	down	incorrect
KARDA.NSE	Karda Constructions Limited	20191121	149	164.7	148.45	150.35	76825	6.01	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20191121	10.75	10.75	10.25	10.25	212	10.25	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20191121	57.4	57.9	56.25	57.65	871986	57.07	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20191121	0.45	0.45	0.4	0.45	4592	0.45
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20191121	2.45	2.5	2.45	2.5	125	2.5	up	up	correct
KAYA.NSE	Kaya Limited	20191121	363.95	367.9	351.2	354.15	9080	354.15	down	down	correct
KCP.NSE	The KCP Limited	20191121	64	65.05	61.9	62.2	73827	61.17	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20191121	13.35	13.35	13.05	13.2	64343	13.06	down	up	incorrect
KDDL.NSE	KDDL Limited	20191121	338.4	339.9	328	335.2	1230	331.39	down	down	correct
KEC.NSE	KEC International Limited	20191121	279.15	294.5	276	278.5	1074702	273.12	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20191121	11	11.15	10.45	10.65	6984	10.65	down	down	correct
KEI.NSE	KEI Industries Limited	20191121	535	535	515	520.1	105742	515.3815	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20191121	16.55	16.9	15.8	16.1	89916	16.03	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20191121	990.95	1010	964.25	1002.45	20611	986.86	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20191121	22	22.9	21.25	22.7	4239	22.7	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20191121	59.35	61.35	58.65	60.55	211936	60.55	up	up	correct
KHADIM.NSE	Khadim India Limited	20191121	185.1	195	184.55	189.4	78957	189.4	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20191121	19.35	19.35	19.35	19.35	1	19.35
KICL.NSE	Kalyani Investment Company Limited	20191121	1596.05	1596.05	1551	1554	415	1554	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20191121	118.55	121.7	116.35	117.3	16433	117.3	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20191121	618	622.55	608	614.95	3505	614.95	down	down	correct
KIOCL.NSE	KIOCL Limited	20191121	122.9	128	119.05	120.45	225148	118.55	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20191121	382	384.9	380	380.05	58874	379.6968	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20191121	60.2	62.5	60.2	61.05	2318	57.79	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20191121	136.5	143	136.25	142.2	26330	138.71	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20191121	162.05	164.5	161	161.95	14049	152.53	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20191121	640	653.5	625.7	631.4	544	613.67	down	down	correct
KITEX.NSE	Kitex Garments Limited	20191121	100.1	100.75	97.4	97.95	60256	96.02	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20191121	970	970	959.95	970	757	182.37
KMSUGAR.NSE	K.M. Sugar Mills Limited	20191121	6.4	6.7	6.25	6.35	142345	6.31	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20191121	256.5	288	248	250.3	1444638	124.77	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20191121	73.5	74.95	72.1	72.35	15011	72.35	down	down	correct
KOLTEPATIL.NSE	Kolte	20191121	234.7	239.95	228.1	229.4	38132	229.4	down	down	correct
KOPRAN.NSE	Kopran Limited	20191121	32.15	34.8	30.65	33.6	360425	32.98	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20191121	1603.45	1604.9	1587.5	1595.25	1673814	1594.46	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20191121	328.2	328.2	319.26	320.32	81786	320.32	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20191121	339.9	339.9	336	336.25	8981	33.63	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20191121	124	124.4	122.15	123.9	43621	123.9	down	up	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20191121	58.96	59	58.05	58.06	15758	58.06	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20191121	257.9	259.5	255.45	255.87	4947	255.87	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20191121	10.55	10.55	10.2	10.35	8813	10.35	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20191121	16.15	16.5	16	16.3	391	16.3	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20191121	59	60.95	58.65	59.55	3131	59.55	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20191121	97.05	100	96	98.7	370101	96.87	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20191121	679	679	661.05	662.75	8674	131.05	down	down	correct
KRBL.NSE	KRBL Limited	20191121	190.65	204.4	187	200.3	247052	195.52	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20191121	88	88	86.6	86.6	474	86.6	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20191121	4.7	4.7	4.7	4.7	62107	4.7
KRISHANA.NSE	Krishana Phoschem Limited	20191121	56.9	56.9	47.65	48.15	1261	47.61	down	down	correct
KSB.NSE	KSB Limited	20191121	681	687	675	678.25	5207	660.92	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20191121	516.3	516.3	492.75	496.8	159759	489.06	down	down	correct
KSL.NSE	Kalyani Steels Limited	20191121	217	217.5	210.1	212.05	33639	202.21	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20191121	74.65	74.9	73.55	73.75	652868	64.98	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20191121	446	495	446	457.85	353	45.5621	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20191121	99.2	99.4	95.6	95.9	6967796	94.3364	down	up	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20191121	1598	1617	1575	1581.2	63271	1561.28	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20191121	31.75	32.8	31.35	32.35	3340	31.42	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20191121	142.95	144.85	139.05	141.5	613079	140.78	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20191121	17.55	18.3	17.55	17.75	13173	17.69	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20191121	338.4	341.25	326.6	332.95	204826	65.7	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20191121	3355.05	3368.05	3312.05	3320.65	4706	3304.28	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20191121	59.5	59.7	58.55	58.85	367686	58.85	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20191121	54.5	55	54.5	55	100	51.03	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20191121	271.1	280	266.1	271.5	4358	259.57	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20191121	2.25	2.35	2.25	2.3	24548	2.3	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20191121	55	55	48.85	49.9	6901	34.37	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20191121	127.4	128.6	124.5	125.05	91772	125.05	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20191121	417.6	422.25	412	412.75	1518878	393.96	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20191121	20.6	21	20.59	20.7	2044	20.7	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20191121	124.99	124.99	122.32	122.32	14	122.32	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20191121	127	127	127	127	4	127
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20191121	184.8	186	177.15	178.85	45812	176.5	down	up	incorrect
LINCPEN.NSE	Linc Pen & Plastics Limited	20191121	188.75	202	180	195.5	5052	193.7881	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20191121	653	658.95	624	628.2	135274	620.14	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20191121	1000	1000.01	999.7	999.99	1175366	994.9076	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20191121	999.99	1000.01	999.99	1000	6039	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20191121	0.25	0.25	0.25	0.25	2500	0.25
LOKESHMACH.NSE	Lokesh Machines Limited	20191121	34.55	36	34.45	35.3	7342	35.3	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20191121	21.4	21.9	21	21.55	2694	21.31	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20191121	62.9	63.85	62.2	62.8	4734	62.03	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20191121	1.7	1.75	1.7	1.75	1122	1.75	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20191121	0.5	0.5	0.45	0.5	1462052	0.5
LT.NSE	Larsen & Toubro Limited	20191121	1405	1417.9	1385	1392.7	5719318	1320.78	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20191121	1728	1732.4	1688.6	1691.8	168057	1653	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20191121	1447.5	1450	1421.5	1441	133262	1410.24	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20191121	1231	1241.55	1201.65	1224.4	4378	1185.06	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20191121	97.85	101	97.65	100.1	35774	94.85	up	up	correct
LUPIN.NSE	Lupin Limited	20191121	783.95	787.95	768.7	771	1846584	761.74	down	down	correct
LUXIND.NSE	Lux Industries Limited	20191121	1337.6	1339	1301.3	1312.4	44203	1298.12	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20191121	17.9	18	17.1	17.4	4476	17.4	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20191121	4.3	4.3	3.75	3.9	3165	3.9	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20191121	560.5	562.65	550.2	551.8	3346254	543.33	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20191121	330.75	333.3	326.1	328.6	1001649	326.97	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20191121	60.5	61.5	60.25	60.45	2032	29.31	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20191121	24.65	24.65	23.1	23.3	1603	23.09	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20191121	4.2	4.5	4.1	4.25	49228	4.25	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20191121	19.75	19.95	19.5	19.6	87823	19.6	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20191121	99	100.5	98.2	98.4	10631	93.74	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20191121	4	4	3.75	3.9	1077	3.9	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20191121	12.9	13	12.3	12.65	624784	12.65	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20191121	89.3	89.3	89.3	89.3	50	89.3
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20191121	156.6	156.6	144.15	151.2	7603	151.2	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20191121	238.5	238.5	228	234.9	14413	116.88	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20191121	144.25	147.4	142.65	146.8	57638	146.8	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20191121	385.75	390	380	386.15	74253	128.72	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20191121	394.55	397.7	392.1	394.7	8806	391.12	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20191121	4848.3	4850	4753	4771.7	3341	4654.89	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20191121	379.85	379.85	375.1	377.35	8936	369.06	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20191121	458.25	474	454.95	463.55	42598	454.82	up	down	incorrect
MAJESCO.NSE	Majesco Limited	20191121	413.95	451.95	412.5	436.6	134727	432.43	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20191121	23.8	23.8	21.9	22.1	17526	22.1	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20191121	121.55	121.55	121.55	121.55	7	121.55
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20191121	4.45	4.8	4.1	4.65	8896	4.65	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20191121	3.85	3.85	3.85	3.85	410	3.84
MANAKSIA.NSE	Manaksia Limited	20191121	34.4	36.1	33.8	34.3	22609	27.87	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20191121	9.8	9.8	9.25	9.4	4122	9.4	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20191121	16.3	16.6	16.3	16.35	130259	15.59	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20191121	167.2	168.8	161	161.85	2805624	157.37	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20191121	32.3	32.3	29.5	30.3	7779	30.3	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20191121	29	29	27.75	27.85	41871	27.07	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20191121	297	297	281.55	284.35	18426	281.95	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20191121	5.6	5.6	5.45	5.45	1240	5.45	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20191121	43.8	45.3	42.75	43.15	72097	40.8083	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20191121	26.85	26.85	25.05	25.35	748050	15.9	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20191121	13.5	13.5	12.65	13.35	7586	12.8912	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20191121	14.75	15.2	14.25	14.55	27881	14.55	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20191121	73.95	75.35	73	73.15	2802	73.15	down	down	correct
MARICO.NSE	Marico Limited	20191121	356.9	359.25	353.05	356.85	1219942	343.51	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20191121	15.15	15.4	14.9	15	1063731	14.92	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20191121	7150	7200	7004.8	7019.05	763454	6912.4	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20191121	729.3	729.5	715.9	721.65	5103	716.01	down	up	incorrect
MASTEK.NSE	Mastek Limited	20191121	322	387	322	361.2	1267439	349.22	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20191121	478	478.95	466	466.8	1033	463.75	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20191121	33.45	34.25	32.3	33	78231	31.88	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20191121	38.2	42.6	37.35	41.75	352760	41.75	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20191121	224.15	226	220.35	221.5	5100	219.4	down	up	incorrect
MAZDA.NSE	Mazda Limited	20191121	394.5	397.6	380	383.75	10068	369.08	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20191121	70	70	65	68.9	7186	68.18	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20191121	5.1	5.15	5.1	5.15	8237	5.15	up	down	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20191121	4.7	4.7	4.5	4.7	7035	4.7
MCDHOLDING.NSE	McDowell Holdings Limited	20191121	17.6	18.05	17.45	17.6	8588	17.6
MCDOWELL.NSE	N	20191121	610	617.6	608	609.9	14759	609.9	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20191121	7.15	7.35	7.05	7.05	569744	7.05	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20191121	1159	1168.75	1135	1145.7	242481	1104.32	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20191121	7	7.1	6.85	6.9	9912	6.9	down	up	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20191121	0.8	0.8	0.8	0.8	1050	0.8
MENONBE.NSE	Menon Bearings Limited	20191121	55.4	56.95	54.15	54.85	6272	50.11	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20191121	36.95	40	35.75	38.75	1710379	38.75	up	up	correct
MERCATOR.NSE	Mercator Limited	20191121	1	1	1	1	112611	1
METALFORGE.NSE	Metalyst Forgings Limited	20191121	7.4	7.4	7.4	7.4	2168	7.4
METROPOLIS.NSE	Metropolis Healthcare Limited	20191121	1445.25	1447.9	1425	1438.9	25655	1426.7233	down	down	correct
MFSL.NSE	Max Financial Services Limited	20191121	509.1	521.1	500.25	507.1	2729272	507.1	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20191121	1037.95	1052.25	1025.5	1042.2	558371	996.04	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20191121	219.8	222.2	215.05	216.3	43255	144.2	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20191121	171.5	173.4	166.15	167.9	285317	163.36	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20191121	95.25	95.25	93	93.3	51160	92.47	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20191121	345	359.8	343.75	351.9	325802	351.1	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20191121	32	32	29.1	29.5	4204	29.5	down	down	correct
MINDTREE.NSE	Mindtree Limited	20191121	717	722.25	708	710.15	245066	692.61	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20191121	7.45	7.7	7.25	7.4	54245	7.4	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20191121	56.35	56.5	55.25	55.45	92752	54.6392	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20191121	104.6	104.6	104.6	104.6	5000	95.09
MMFL.NSE	M M Forgings Limited	20191121	394.8	394.85	376	376.7	442	365.78	down	up	incorrect
MMTC.NSE	MMTC Limited	20191121	19	19	18.15	18.2	852881	18.2	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20191121	5.15	5.4	5	5.4	780	5.4	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20191121	7	7	6.55	7	11459	7
MOIL.NSE	MOIL Limited	20191121	142.8	143.6	142.3	143.05	195698	133.81	up	up	correct
MOLDTECH.NSE	Mold	20191121	50.6	53.6	48.3	51.85	38299	48.55	up	up	correct
MOLDTKPAC.NSE	Mold	20191121	285.95	288.8	282.05	283.95	14966	273.04	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20191121	599.1	599.99	570	584.32	6739	58.43	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20191121	256.05	258.95	253.1	257	7408	239.89	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20191121	13.25	14.25	13.25	13.4	508	13.4	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20191121	16.5	17.4	16.1	16.95	1208008	16.95	up	down	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20191121	132.2	132.2	121.4	122.3	16054009	119.43	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20191121	735.1	763.7	729.4	745.45	359449	731.85	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20191121	35.6	35.6	33.9	34.25	4732	17.125	down	down	correct
MPHASIS.NSE	Mphasis Limited	20191121	906	910	881.7	890.15	114983	847.13	down	down	correct
MPSLTD.NSE	MPS Limited	20191121	485	489.85	460.5	464.2	16095	464.2	down	up	incorrect
MRF.NSE	MRF Limited	20191121	63100	63430.2	62446.2	62546.5	3752	62399.08	down	down	correct
MRO.NSE	TEK	20191121	29.4	29.95	27.95	29.95	4666	29.95	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20191121	48.3	48.5	47.4	47.55	139644	47.55	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20191121	5.05	5.5	5.05	5.2	2320	5.2	up	up	correct
MSTCLTD.NSE	MSTC Limited	20191121	158.1	159.8	151.75	152.9	179027	146.84	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20191121	18.25	18.65	16.95	17.05	117842	17.05	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20191121	8.35	9.1	8.35	9.1	1074339	9.1	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20191121	13.55	13.55	13.4	13.55	73419	13.55
MUKANDLTD.NSE	Mukand Limited	20191121	31	31.85	28.75	29.1	83056	28.9	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20191121	37.65	38.35	37.5	37.75	7698	37.75	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20191121	45.05	46	44.35	44.7	126832	44.7	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20191121	126.5	127.55	125.55	125.9	4042	118.51	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20191121	16.35	16.75	16.05	16.35	22678	16.35
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20191121	450.6	459.9	445	451.35	5658	451.35	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20191121	696.15	704.2	685.2	687.1	1183967	658.89	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20191121	27.05	27.3	26.5	26.9	26973	26.45	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20191121	4.2	4.2	4	4.05	103950	4.05	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20191121	7.5	8	7.35	7.65	1190	7.65	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20191121	13.8	14.45	12.7	13.3	2981	13.3	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20191121	73	74	72.45	73.1	4128	71.83	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20191121	22.15	23	22.15	22.65	4293	22.65	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20191121	33.55	34.75	33.55	33.8	6572	33.1	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20191121	43.95	44	42.85	43.25	7093	42.97	down	down	correct
NAM.NSE	INDIA	20191121	362	385.7	360.05	380.75	6886606	380.75	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20191121	557.2	573	552.5	555.8	502286	547.04	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20191121	321.8	325.15	309	313.55	14113	311.75	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20191121	42.2	42.25	41.1	41.25	5152377	36.66	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20191121	2.15	2.15	2.05	2.15	2007	2.15
NAUKRI.NSE	Info Edge (India) Limited	20191121	2607.3	2619.95	2553	2576.5	343752	2569.22	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20191121	910.6	920.15	901.15	905	31411	896.32	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20191121	32.5	33.45	32.25	32.6	105616	32.6	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20191121	100.05	102.45	100.05	100.95	50166	99.12	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20191121	37.95	38.2	36.7	37.3	18253857	36.7	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20191121	1451	1490	1451	1484	135	1484	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20191121	65.05	65.3	63	63.55	56994	60.66	down	down	correct
NCC.NSE	NCC Limited	20191121	67.3	69.45	61.5	61.95	82113420	61.02	down	down	correct
NCLIND.NSE	NCL Industries Limited	20191121	79.9	80.85	77.5	77.9	216624	73.56	down	down	correct
NDL.NSE	Nandan Denim Limited	20191121	29.5	29.9	28.45	28.6	17436	28.6	down	down	correct
NDTV.NSE	New Delhi Television Limited	20191121	29.9	29.9	28	28.65	27301	28.65	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20191121	5.35	5.5	5.3	5.4	49749	5.4	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20191121	12.15	12.85	12.15	12.65	110496	12.588	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20191121	43.05	44.3	42.3	43.05	47176	42.96
NELCO.NSE	Nelco Limited	20191121	240.45	240.5	230.65	231.75	29249	229.23	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20191121	377.35	377.35	363	367.65	13736	365.88	down	down	correct
NESCO.NSE	Nesco Limited	20191121	635.85	635.85	615	616.25	23386	609.8	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20191121	20.2	20.28	20.2	20.28	86429	20.28	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20191121	25.5	30.5	25.5	27.75	6368790	27.75	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20191121	475	475	462.2	467.1	12709	463.62	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20191121	178.9	184.75	172.05	182.85	75475	179.83	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20191121	10.5	10.5	10.05	10.5	2317	10.5
NFL.NSE	National Fertilizers Limited	20191121	26.65	26.95	26.25	26.45	227384	25.0881	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20191121	295	304.45	295	300.05	87071	299.0744	up	up	correct
NHPC.NSE	NHPC Limited	20191121	23.65	23.75	23.3	23.4	1272204	20.56	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20191121	148.5	155.45	146.95	153.5	853592	153.5	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20191121	7.3	7.3	6.95	7	3118	7	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20191121	1277	1277	1264.96	1266.04	269550	126.6	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20191121	15000	15000	15000	15000	1	15000
NIITLTD.NSE	NIIT Limited	20191121	101.5	103.2	100.5	102.7	458726	92.24	up	down	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20191121	5.05	5.1	4.85	4.9	187837	4.9	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20191121	1.3	1.4	1.3	1.4	72608	1.4	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20191121	1295	1342	1291.1	1317.25	12887	1297.42	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20191121	527.55	535	510.5	517.4	1732	250.33	down	down	correct
NITCO.NSE	NITCO Limited	20191121	27.55	27.55	27.55	27.55	28117	27.55
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20191121	0.5	0.5	0.4	0.5	103418	0.5
NITINSPIN.NSE	Nitin Spinners Limited	20191121	46.05	47.3	45	46.15	20776	45.12	up	up	correct
NLCINDIA.NSE	NLC India Limited	20191121	54.05	54.5	53.1	53.7	384718	45.22	down	up	incorrect
NMDC.NSE	NMDC Limited	20191121	102.3	102.3	99.15	99.7	3127691	83.78	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20191121	103.25	105.5	102.5	103.35	630289	98.96	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20191121	4.05	4.05	3.9	4.05	11676	4.05
NPBET.NSE	Tata Asset Management Limited	20191121	174.91	174.91	174.91	174.91	0	174.91
NRAIL.NSE	N R Agarwal Industries Limited	20191121	205.05	212	204	206.4	5523	205.73	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20191121	97	98.35	96.55	96.9	22155	95.74	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20191121	810	825	779	800	134	800	down	down	correct
NTPC.NSE	NTPC Limited	20191121	117.4	117.4	114.8	115.3	15099980	104.69	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20191121	302.1	307.95	300.6	304.6	4248	284.5	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20191121	387	401.8	377.3	400.15	4340	393.45	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20191121	196.2	197.9	194	195	1835	190.11	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20191121	516.7	519.5	502	506.55	308816	506.55	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20191121	964.95	964.95	941.35	954.75	4449	927.67	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20191121	3065	3065	2926.2	2965.2	34951	2609.38	down	down	correct
OIL.NSE	Oil India Limited	20191121	159.95	159.95	154.2	155.1	940039	135.13	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20191121	6	6.25	6	6.1	7437	6.1	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20191121	178.3	191.5	178.3	184.1	53757	184.1	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20191121	52.7	53	50	52.15	11010	52.15	down	down	correct
OMAXE.NSE	Omaxe Limited	20191121	183	183	181.25	181.35	55713	181.35	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20191121	4.65	4.65	4.35	4.4	7676	4.4	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20191121	7.4	7.4	7.1	7.35	880	7.35	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20191121	11.2	11.55	11	11.55	3054	11.55	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20191121	133.7	134.5	130.6	131.15	7946555	113.74	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20191121	34.75	36.7	33.5	35	323857	33.47	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20191121	68.8	69.5	64	68.05	11832	65.57	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20191121	45.55	45.55	45.55	45.55	5083	45.55
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20191121	3.9	3.9	3.7	3.8	375229	3.8	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20191121	83	94.8	83	84	4536	80.4	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20191121	18.25	18.85	17.9	18.55	53668	17.79	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20191121	18.35	18.35	17.2	17.35	8160	17.14	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20191121	11.85	11.85	11.45	11.5	10428	11.5	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20191121	121	125.55	120.2	124.3	19637	124.11	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20191121	75	77.4	74	75.85	74208	73.88	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20191121	187.8	189.9	185.2	188.05	165612	185.83	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20191121	34.15	35.5	34.15	35.05	9053	34.6977	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20191121	97.55	102.5	91.1	94.25	235	94.25	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20191121	24.5	24.5	23.95	24.1	91446	23.28	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20191121	1382	1382	1310	1319.8	10897	1319.8	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20191121	0.55	0.55	0.5	0.5	107135	0.5	down	up	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20191121	5.4	5.7	5.2	5.35	10678	5.35	down	down	correct
PAEL.NSE	PAE Limited	20191121	2.95	3.05	2.85	2.85	3520	2.85	down	down	correct
PAGEIND.NSE	Page Industries Limited	20191121	23004	23004	22050	22180.2	31616	21796.17	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20191121	447.1	449	432.3	435.25	11087	433.73	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20191121	27.1	31.3	26.2	27.5	3469	27.5	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20191121	19.55	20.05	19.05	19.95	3734	19.95	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20191121	129.35	131.5	127	127.5	15524	127.5	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20191121	50	51	50	51	6400	50.7819	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20191121	63.5	69	62.8	64.9	97132	62.55	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20191121	8.55	8.7	8.3	8.35	56556	8.35	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20191121	148.1	150.5	145	147.1	158607	145.82	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20191121	1.95	2	1.9	1.95	716211	1.95
PATELENG.NSE	Patel Engineering Limited	20191121	16	16	15.5	16	286357	16
PATINTLOG.NSE	Patel Integrated Logistics Limited	20191121	22.75	22.75	21.85	21.9	7452	21.74	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20191121	5.15	5.55	5.05	5.25	5859	5.25	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20191121	31.2	31.45	30.4	30.6	4103124	30.6	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20191121	14.25	14.4	13.7	14.2	29322	13.89	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20191121	2.55	2.55	2.55	2.55	265	2.55
PDSMFL.NSE	PDS Multinational Fashions Limited	20191121	318.2	318.2	313	315	9468	311	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20191121	14.35	14.4	14.35	14.4	27260	14.4	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20191121	1774.3	1795	1753.75	1764.4	585692	1746.63	down	down	correct
PENIND.NSE	Pennar Industries Limited	20191121	28.15	28.35	27.8	27.95	68407	27.95	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20191121	4.1	4.25	4	4.2	300863	4.2	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20191121	665	690	665	687.4	257443	668.54	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20191121	277	284.35	270.95	272.6	3088117	245.76	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20191121	117.5	117.7	113.8	114.9	3941839	94.58	down	down	correct
PFIZER.NSE	Pfizer Limited	20191121	4087.5	4140	4043	4128.35	44625	3851.17	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20191121	48.2	51	44.85	45.75	176784	45.75	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20191121	13.6	13.85	13.2	13.35	482646	12.9977	down	down	correct
PGEL.NSE	PG Electroplast Limited	20191121	38.9	39.15	37.5	37.8	42723	37.8	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20191121	11020	11097.25	10850	10925.15	2035	10570.51	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20191121	4256	4359	4250.45	4265.5	10987	4063.48	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20191121	169.95	170	160.2	161.1	8997	161.1	down	up	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20191121	124.55	124.8	122.5	122.8	341542	115.0622	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20191121	712.3	727.75	708.6	721.15	14414	720.31	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20191121	1330.55	1334.5	1296	1299.75	494379	1289.3	down	down	correct
PIIND.NSE	PI Industries Limited	20191121	1454	1454	1414.45	1428.65	116213	1422.43	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20191121	1794	1795	1762	1768.75	3292	1233.44	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20191121	5.85	5.9	5.6	5.7	96647	5.7	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20191121	128	131.8	125.3	129.4	2456	129.4	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20191121	23.25	23.95	22.2	23.1	2498	23	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20191121	43.85	44.5	42.75	43.8	15992	43.72	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20191121	131.85	131.85	120.65	125	564	124.14	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20191121	173	174.05	172	173	2180	167.16
PNB.NSE	Punjab National Bank	20191121	64	64.75	63.1	63.25	13725241	63.25	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20191121	28.25	28.6	27.65	27.75	100264	21.51	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20191121	572.65	576.05	550	557.15	346638	557.15	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20191121	14.7	14.7	13.75	14.05	3622	14.05	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20191121	199.05	202	189.05	192.3	654006	191.27	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20191121	350.95	354.95	345	354.3	75	354.3	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20191121	175.4	179.15	174.95	176	474	174.76	up	up	correct
POKARNA.NSE	Pokarna Limited	20191121	87.7	101	84.2	95.1	396279	94.56	up	up	correct
POLYCAB.NSE	Polycab India Limited	20191121	943	951	933	949.45	233927	937.99	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20191121	210.1	215	209	209.85	16008	207.99	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20191121	495	497	477	481.4	52868	385.26	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20191121	134	135.4	128.55	130.05	6685	126.77	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20191121	38.4	39.1	35.75	39.05	1229087	39.05	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20191121	195.8	196.95	194	196.3	6810693	128.63	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20191121	646	658.6	625.5	636.55	10959	634.9546	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20191121	173.3	175	169.1	169.7	3608	165.97	down	down	correct
PPL.NSE	Prakash Pipes Limited	20191121	74.1	78.95	74.1	74.8	19688	73.01	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20191121	0.55	0.55	0.55	0.55	20	0.55
PRAENG.NSE	Prajay Engineers Syndicate Limited	20191121	6.6	6.85	6.4	6.45	2123	6.45	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20191121	109.45	111.15	108.3	108.75	479753	103.91	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20191121	45.1	46.8	45.1	45.45	268014	45.45	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20191121	0.25	0.25	0.15	0.2	19740	0.2	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20191121	60	61.9	59	60.5	15108	60.5	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20191121	37.05	40.8	36.7	39.45	226612	37.77	up	up	correct
PRECOT.NSE	Precot Limited	20191121	26	29	24	25.85	1945	25.85	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20191121	158	158	150.05	151.4	3551	29.1	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20191121	154.9	154.9	150.05	152	2354	152	down	down	correct
PREMIER.NSE	Premier Limited	20191121	2.15	2.15	2	2	6428	2	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20191121	19.15	19.4	17.55	17.85	210	17.73	down	up	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20191121	20.15	20.75	20.1	20.15	3515	18.7
PRESTIGE.NSE	Prestige Estates Projects Limited	20191121	297	300	290.1	292.4	65149	288.8	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20191121	34.2	35.25	33.9	35.05	67509	35.05	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20191121	46.6	47	45.4	45.75	6084	43.92	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20191121	20.1	20.1	18.35	19.25	8072	19.25	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20191121	67.4	68.65	66	66.75	145303	66.75	down	down	correct
PSB.NSE	Punjab & Sind Bank	20191121	20.95	21.3	19.4	19.65	147042	19.65	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20191121	525	534	516.2	531.05	18366	519.87	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20191121	286	290.6	281.4	282.31	34461	282.31	down	down	correct
PTC.NSE	PTC India Limited	20191121	56.35	56.4	55.15	55.75	473172	45.34	down	down	correct
PTL.NSE	PTL Enterprises Limited	20191121	36.95	36.95	35.8	35.9	9779	15.12	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20191121	489.7	520	486	503.7	4500	501.79	up	down	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20191121	1.35	1.4	1.3	1.3	291429	1.3	down	down	correct
PURVA.NSE	Puravankara Limited	20191121	60.8	63.5	59.8	60.1	148062	60.1	down	down	correct
PVR.NSE	PVR Limited	20191121	1778.35	1810	1762.5	1797	569621	1792.7533	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20191121	1683	1683	1679	1681	740	33.62	down	up	incorrect
QUESS.NSE	Quess Corp Limited	20191121	530.8	533	515.55	520.5	69811	512.65	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20191121	129.45	129.9	126	126.5	147676	120.39	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20191121	1.15	1.2	1.15	1.2	10020	1.2	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20191121	309.05	312	304	307.2	253667	304.86	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20191121	28.6	30	28.35	29.4	185734	29.4	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20191121	102.9	105.5	101.1	102.3	630006	99.85	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20191121	698.5	712	697.5	707.7	244931	705.28	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20191121	0.05	0.05	0.05	0.05	240858	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20191121	16.1	17.15	16.1	17.1	5053	17.1	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20191121	44.4	44.4	41.15	43.15	10054	43.15	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20191121	16.3	16.3	16.3	16.3	1	16.3
RALLIS.NSE	Rallis India Limited	20191121	177.15	186.8	176.05	181.65	649278	178.31	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20191121	14.9	14.9	14.55	14.65	1634	14.65	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20191121	43.1	45.55	43.05	45.1	14694	45.1	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20191121	808.45	808.45	788	791.35	152771	786.0298	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20191121	190	195	189.95	190.45	27276	189.1313	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20191121	144.2	144.5	138.65	141.7	44676	141.7	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20191121	41.85	42.25	41.5	42.25	87025	42.25	up	down	incorrect
RANASUG.NSE	Rana Sugars Limited	20191121	3.55	3.6	3.4	3.4	61266	3.4	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20191121	214.2	218.8	212.6	214.5	2621	214.5	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20191121	778.6	786.45	765.1	770	709	758.3459	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20191121	958.15	961.65	949.05	960.05	5868	944.72	up	up	correct
RAYMOND.NSE	Raymond Limited	20191121	713.25	716.2	687.55	692.3	531958	692.3	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20191121	496.3	501	487.05	491.05	18204	465.48	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20191121	348.5	359.4	333.3	334.9	21150686	331.9768	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20191121	50.55	50.8	48.9	49.05	770828	43.58	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20191121	0.65	0.7	0.6	0.7	51514774	0.7	up	up	correct
RECLTD.NSE	REC Limited	20191121	144.7	144.7	137.9	138.45	4595307	113.34	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20191121	116	116	111.65	112.2	152116	51.99	down	down	correct
REFEX.NSE	Refex Industries Limited	20191121	71.95	71.95	65.25	65.25	738842	64.35	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20191121	574.85	577.8	562.25	571	89547	568.76	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20191121	17.15	18.05	17.15	17.15	4476519	17.15
RELIANCE.NSE	Reliance Industries Limited	20191121	1545	1556	1528.55	1537.6	6810577	1526.94	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20191121	53.5	55.5	52.25	53.6	151778	53.6	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20191121	31.35	33.65	31.35	31.35	4406859	31.35
REMSONSIND.NSE	Remsons Industries Limited	20191121	80.9	83.6	72.5	76.9	36138	74.47	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20191121	9.5	9.6	9.25	9.35	702112	9.35	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20191121	292.85	294.05	284.35	288.15	41441	281.24	down	up	incorrect
REPRO.NSE	Repro India Limited	20191121	626.95	629.8	613.55	621.25	1651	621.25	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20191121	91.6	92.4	91	91.3	146454	91.2	down	up	incorrect
REVATHI.NSE	Revathi Equipment Limited	20191121	355.05	358	351	353.05	205	353.05	down	down	correct
RGL.NSE	Renaissance Global Limited	20191121	236.3	239	236.05	236.4	1068	232.8792	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20191121	4.3	4.7	4.3	4.3	2005144	4.3
RICOAUTO.NSE	Rico Auto Industries Limited	20191121	44.7	45.75	44.6	44.8	251320	44.16	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20191121	314.9	320.95	309.5	312.05	366215	308.22	down	down	correct
RITES.NSE	RITES Limited	20191121	304.6	311	302.15	305.7	427073	269.52	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20191121	6.15	6.65	6.15	6.3	443	6.3	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20191121	307	309.9	294.1	295.3	14573	295.02	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20191121	3.3	3.45	3.25	3.3	73402	3.3
RML.NSE	Rane (Madras) Limited	20191121	247.15	259	242	243.45	7369	243.45	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20191121	6.35	6.35	6.35	6.35	111766	6.35
ROHITFERRO.NSE	Rohit Ferro	20191121	0.9	0.9	0.9	0.9	10000	0.9
ROHLTD.NSE	Royal Orchid Hotels Limited	20191121	69.95	70	68.55	69.1	6484	69.1	down	down	correct
ROLLT.NSE	Rollatainers Limited	20191121	1.8	1.8	1.75	1.8	11618	1.8
ROLTA.NSE	Rolta India Limited	20191121	5.05	5.1	4.9	5.1	240763	5.1	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20191121	65.95	66.6	64.5	65.8	3920	65.58	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20191121	275	284	273.25	277.95	30619	266.96	up	up	correct
RPOWER.NSE	Reliance Power Limited	20191121	3.35	3.65	3.35	3.65	30587413	3.65	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20191121	88	89.55	81.05	81.8	35790	81.8	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20191121	20.75	21.5	20	20.6	6201	20.6	down	down	correct
RSWM.NSE	RSWM Limited	20191121	105.75	106	101.5	103.8	15599	103.8	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20191121	50.05	51.7	50	50.35	9522	47.91	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20191121	1.8	1.8	1.7	1.75	462885	1.75	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20191121	225	227	212	219	1164	216.41	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20191121	2.05	2.15	2.05	2.15	8647	2.15	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20191121	74.05	76.15	73.55	73.7	37721	72.77	down	down	correct
RUPA.NSE	Rupa & Company Limited	20191121	188.9	195.9	187	194.25	65309	190.24	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20191121	24.15	24.4	23.9	23.95	5332834	21.69	down	up	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20191121	0.65	0.65	0.65	0.65	17	0.65
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20191121	1.65	1.7	1.65	1.65	15183	1.65
SADBHAV.NSE	Sadbhav Engineering Limited	20191121	136.4	141.5	119	120.65	750555	120.65	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20191121	43.95	47.5	41	41.85	57662	41.85	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20191121	570.1	588.7	570.1	579.55	3935	579.55	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20191121	81	81	77.5	79	7635	52.6667	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20191121	547	555.05	535	540.15	2633	106.61	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20191121	37.8	37.9	36.1	36.25	28884217	34	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20191121	50.5	53.8	49.4	49.45	4575	49.45	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20191121	9.25	9.25	8.5	8.95	39248	8.95	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20191121	224	227	220.5	222.1	3869	212.76	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20191121	6.9	6.9	6.6	6.6	216658	6.45	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20191121	123.4	123.4	113.05	114.7	6251	56.65	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20191121	68	70	64.5	64.75	1076	64.42	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20191121	2.65	2.85	2.65	2.85	12532	2.85	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20191121	112	112.4	108	110.6	5227	109.4	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20191121	3.6	3.6	3.2	3.4	43478	3.4	down	down	correct
SANCO.NSE	Sanco Industries Limited	20191121	15.9	15.95	15.3	15.6	39644	15.6	down	down	correct
SANDESH.NSE	The Sandesh Limited	20191121	580.1	590	580.1	587	673	577.9456	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20191121	237.25	248.9	237.25	245.45	81076	241.54	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20191121	47.25	50	46.1	47.3	8604	46.05	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20191121	38.45	39.7	36.7	36.9	99602	36.9	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20191121	85.7	87.6	83.45	84.8	62595	84.8	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20191121	150.7	150.85	145.1	149.05	86539	149.05	down	down	correct
SANOFI.NSE	Sanofi India Limited	20191121	6941	6998.45	6860	6910	10399	6306.54	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20191121	2.05	2.05	2.05	2.05	340518	2.05
SARDAEN.NSE	Sarda Energy & Minerals Limited	20191121	179.65	180.3	173.65	175.3	14085	170.06	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20191121	424.7	424.7	406.5	415.65	21743	409.46	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20191121	20.1	21	20.1	20.9	29136	20.9	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20191121	634.25	652.05	634	640.85	6122	576.66	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20191121	83.85	83.85	77.2	79.85	1551	79.85	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20191121	2.45	2.65	2.45	2.5	92215	2.5	up	up	correct
SATIA.NSE	Satia Industries Limited	20191121	90.95	92.5	86.7	87.5	87510	87.28	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20191121	211.05	216.8	208.1	209.85	34306	209.85	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20191121	101	101	97.61	99.13	3729	99.13	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20191121	942.45	945.45	916	929.6	2642185	926.94	down	down	correct
SBIN.NSE	State Bank of India	20191121	329.25	332.85	326.55	331.35	34116162	328.32	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20191121	0.45	0.45	0.35	0.45	16574	0.45
SCHAEFFLER.NSE	Schaeffler India Limited	20191121	4362.65	4375	4316.15	4341.6	6051	4267.8	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20191121	99	102.4	88.3	96.55	319060	96.55	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20191121	66.95	67.35	65.45	66.15	34618	66.15	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20191121	69.5	69.5	63.5	64.05	13342261	63.05	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20191121	109.95	112.4	103.05	107	15047	53.5	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20191121	489.1	496.05	480	483.75	4495	481.516	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20191121	142	142.25	138.75	140.2	17938	130.1785	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20191121	2.9	3	2.85	3	3313	3	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20191121	66	67	64.8	65.4	80035	65.26	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20191121	176.9	176.9	168.1	171.25	18785	168.67	down	down	correct
SETCO.NSE	Setco Automotive Limited	20191121	14.5	14.65	14.35	14.45	75334	14.45	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20191121	188.01	190.49	188	188.49	20	188.49	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20191121	3453.95	3453.95	3430.5	3432.25	1302	3432.25	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20191121	125	125	123.2	123.37	23096	123.37	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20191121	322.9	329.3	316	317.23	65469	317.23	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20191121	292	292.8	288.76	290.17	2267	290.17	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20191121	1.3	1.4	1.3	1.35	33835	1.35	up	down	incorrect
SEYAIND.NSE	Seya Industries Limited	20191121	116.9	116.9	116.9	116.9	34715	116.9
SFL.NSE	Sheela Foam Limited	20191121	1322	1322	1303	1310.15	3602	1310.15	down	up	incorrect
SGL.NSE	STL Global Limited	20191121	5.55	5.8	5.55	5.75	29853	5.75	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20191121	8.9	8.95	8.4	8.5	1717	8.5	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20191121	214.95	224.5	214.95	218.35	33458	215.91	up	up	correct
SHALBY.NSE	Shalby Limited	20191121	106.1	107.25	103.95	105.3	18836	104.11	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20191121	88.4	91	88.4	89.2	23615	89.2	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20191121	313	324	308.05	309.9	31321	307.9339	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20191121	99.25	99.85	98	98.05	3715	94.3811	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20191121	240	240	230	231.1	16529	223.29	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20191121	1073.05	1077	1042.55	1060.7	2829	211.32	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20191121	256.7	256.7	256.7	256.7	10	256.7
SHEMAROO.NSE	Shemaroo Entertainment Limited	20191121	141.7	146.9	141.1	143.4	11605	143.4	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20191121	297.1	312.6	296	304.15	10201	302.68	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20191121	25.5	26	25	25.1	77999	25.1	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20191121	31.7	32	30.1	31.7	1913	31.35
SHIVATEX.NSE	Shiva Texyarn Limited	20191121	100	103	98.1	99.95	1844	99.35	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20191121	114.25	115.55	112	112.5	26394	109.66	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20191121	364.9	364.9	347	347.4	28229	347.4	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20191121	24.9	24.95	23.55	23.85	637097	22.02	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20191121	20290	20574.95	20216.6	20294.7	23206	20157.86	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20191121	94.85	99.15	91.5	98.1	41323	97.27	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20191121	4.35	4.35	4.15	4.2	11264	4.2	down	down	correct
SHRENIK.NSE	Shrenik Limited	20191121	51.5	51.5	47.9	48.7	176274	8.0827	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20191121	109.9	109.9	108	108.9	4142	103.43	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20191121	90.5	91.2	86.15	90.05	7852	89.58	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20191121	735	759	722.05	749.95	232	736.1736	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20191121	1348.65	1348.65	1330	1333.35	19586	1293.94	down	up	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20191121	6	6.15	6	6.05	94111	6.05	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20191121	2.95	3	2.85	2.95	12604	2.95
SHYAMTEL.NSE	Shyam Telecom Limited	20191121	6.9	6.9	6.9	6.9	100	6.9
SICAL.NSE	Sical Logistics Limited	20191121	20.8	22.8	20.7	21.95	198639	21.95	up	down	incorrect
SIEMENS.NSE	Siemens Limited	20191121	1548	1551.6	1524.1	1543.15	864546	1529.322	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20191121	21	21	20	20.4	3768	19.66	down	down	correct
SIL.NSE	Standard Industries Limited	20191121	9.9	10.25	9.9	9.9	2857	9.9
SILINV.NSE	SIL Investments Limited	20191121	146	147.9	141.3	145.05	1748	141.21	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20191121	68.1	68.1	68.1	68.1	1200	29.9598
SIMBHALS.NSE	Simbhaoli Sugars Limited	20191121	6.3	6.45	6.05	6.35	16968	6.35	up	down	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20191121	51.5	52.6	48	48.3	277520	48.3	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20191121	1.05	1.05	1.05	1.05	663124	1.05
SIRCA.NSE	Sirca Paints India Limited	20191121	235.95	247.4	225.55	242.9	13009	240.49	up	up	correct
SIS.NSE	SIS Limited	20191121	948.75	950	930.35	942.55	4520	469.5563	down	down	correct
SITINET.NSE	SITI Networks Limited	20191121	1.9	1.9	1.9	1.9	1575	1.9
SIYSIL.NSE	Siyaram Silk Mills Limited	20191121	235	235	230	232.4	5527	225.31	down	down	correct
SJVN.NSE	SJVN Limited	20191121	24.65	24.95	24.55	24.65	1006722	20.77
SKFINDIA.NSE	SKF India Limited	20191121	2201.3	2201.3	2171.15	2187.15	1510	2014.41	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20191121	5.4	5.4	4.95	5	3091	5	down	down	correct
SKIPPER.NSE	Skipper Limited	20191121	56.25	58.9	54.65	55.55	21111	55.38	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20191121	37.5	38.65	37.5	37.5	19992	36.65
SMARTLINK.NSE	Smartlink Holdings Limited	20191121	74.65	75	71.15	74.05	6409	74.05	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20191121	502.1	523.8	502.1	506.7	11585	506.7	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20191121	285.6	285.6	271.05	285.6	5744	285.01
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20191121	40	40.75	39.8	40.15	19823	39.7	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20191121	42.1	42.4	39.85	40.05	392766	40.05	down	down	correct
SOBHA.NSE	Sobha Limited	20191121	399.45	401.7	392.65	397.05	104546	382.86	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20191121	462.85	464.85	455.1	461.3	10962	457.33	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20191121	1056	1056	1040	1045.75	1514	1036.3	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20191121	172	183.05	170.4	181.1	64443	177.1395	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20191121	2.85	2.85	2.85	2.85	8744	2.85
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20191121	12.35	12.35	12.05	12.35	787	12.35
SONATSOFTW.NSE	Sonata Software Limited	20191121	303.3	303.55	298.95	302.7	62487	280.23	down	up	incorrect
SORILINFRA.NSE	SORIL Infra Resources Limited	20191121	89.6	99	89.6	99	81887	99	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20191121	899	899	890	890.2	358	857.53	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20191121	11.15	11.25	10.85	11	4150289	11	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20191121	17.05	18.5	17	18.35	49452	17.91	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20191121	204.15	208.5	195.05	196.7	20878	195.25	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20191121	1282	1335	1282	1324.35	53596	1324.35	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20191121	158.8	165	157.35	160.1	1271541	160.1	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20191121	0.95	0.95	0.9	0.9	11457	0.9	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20191121	66	68.2	65.8	67.1	22904	67.1	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20191121	63.05	69.35	63.05	65.8	306278	65.8	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20191121	0.3	0.35	0.3	0.35	2267	0.35	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20191121	19.15	19.55	19.1	19.15	28497	19.15
SPICEJET.NSE	SpiceJet Limited	20191121	111.55	111.55	107.25	107.7	556704	107.7	down	down	correct
SPLIL.NSE	SPL Industries Limited	20191121	37.95	39	34.1	37.45	86064	37.45	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20191121	9.8	10.6	9.6	10.5	48946	10.5	up	down	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20191121	1.35	1.35	1.35	1.35	501369	1.35
SPYL.NSE	Shekhawati Poly	20191121	0.3	0.3	0.3	0.3	110	0.3
SREEL.NSE	Sreeleathers Limited	20191121	167.65	167.7	163	163.7	5216	163.7	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20191121	9	9.25	8.6	8.9	1082738	8.9	down	down	correct
SRF.NSE	SRF Limited	20191121	3228	3230.35	3133.9	3143.75	221528	623.81	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20191121	104.8	112.4	99.15	100.2	4705	98.12	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20191121	165.9	167	164.85	165.7	41726	156.16	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20191121	1133.5	1144.5	1120.05	1128.85	685740	1106.15	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20191121	767.8	770.25	765.1	768.9	6059	384.01	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20191121	0.65	0.65	0.6	0.6	1362378	0.6	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20191121	398.05	403.9	395.3	400.6	474634	397.41	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20191121	98	98	96.35	96.95	142060	95.8477	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20191121	98.65	98.65	95.1	95.25	31618	91.3	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20191121	57	59	55.65	56	10109	56	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20191121	35	35	29.55	30.05	886	26.79	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20191121	22	22	21.15	21.15	10986	21.15	down	down	correct
STEL.NSE	STEL Holdings Limited	20191121	70	72	68.15	69.95	4275	69.95	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20191121	171	178	169.2	174.6	3493	173.72	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20191121	123.45	124.25	120	120.3	877610	116.94	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20191121	7.4	7.4	7.4	7.4	5	7.4
SUBROS.NSE	Subros Limited	20191121	252.5	252.5	242.05	244.85	17766	243.53	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20191121	390.8	394.8	385.35	388.55	53071	384.96	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20191121	2.1	2.2	2	2.15	58628	2.15	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20191121	19.8	21.35	19	20.5	7379	20.5	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20191121	460	460	451.3	451.35	1243	451.35	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20191121	2143.1	2151	2125	2138.8	319	2080.3495	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20191121	1.35	1.4	1.3	1.3	163139	1.3	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20191121	1641.95	1653.25	1615	1623.15	24418	1591.71	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20191121	66.25	67.95	66	67.05	18681	65.04	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20191121	230	235.35	226	227.2	1041	227.2	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20191121	466.7	471.3	463.5	468.6	17080	461.97	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20191121	33.15	33.9	31.5	32.6	207755	32.6	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20191121	450	454.45	443.6	447.15	7480460	438.11	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20191121	387.95	388.45	376	380.25	111495	376.98	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20191121	502.5	516.9	473.8	479.75	3948062	442.94	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20191121	86.1	87	84.7	84.9	4927	83.69	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20191121	4.75	4.75	4.45	4.7	2135	4.7	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20191121	169.2	171.25	168.05	168.4	5764	161.78	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20191121	175.8	177.9	171.45	176.45	2972	173.61	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20191121	1138	1144.95	1122.2	1135.05	14586	1110.31	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20191121	6.15	6.15	5.55	5.6	15848	5.6	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20191121	3.5	3.5	3.5	3.5	1864	3.5
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20191121	18.35	18.35	17.8	17.8	2093	17.8	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20191121	176.7	179.95	173	176.7	55679	173.06
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20191121	31.85	34.45	31.85	33.6	37498	33.05	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20191121	19.6	19.65	19	19.55	40000	19.27	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20191121	305.7	307.4	293.15	294.8	362814	294.8	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20191121	2.4	2.45	2.35	2.4	9263240	2.4
SWANENERGY.NSE	Swan Energy Limited	20191121	101.75	102.55	100.5	101.3	83224	101.14	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20191121	1075	1115.95	1052.05	1093.4	32287	1071.5	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20191121	124.75	125.9	119.1	124.75	5030	121.33
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20191121	292.4	314.1	292.4	314.1	808386	303.9019	up	up	correct
SYMPHONY.NSE	Symphony Limited	20191121	1186	1199	1175.1	1184.25	26251	1160.22	down	down	correct
SYNGENE.NSE	Syngene International Limited	20191121	328.9	329.85	321.3	327.45	45189	327.45	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20191121	48.05	50.95	46.35	47.4	950	47.4	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20191121	161	164.9	158.5	159.7	37732	159.7	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20191121	98.5	98.5	95.5	95.95	119628	95.95	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20191121	122.95	122.95	112.7	114.4	34200	113.08	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20191121	59.7	60.5	58	58.7	184475	58.42	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20191121	1.1	1.1	1.1	1.1	260	1.1
TARAPUR.NSE	Tarapur Transformers Limited	20191121	3.85	3.85	3.75	3.8	2551	3.8	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20191121	27	27.75	26.55	27	412	27
TASTYBITE.NSE	Tasty Bite Eatables Limited	20191121	8737.45	8980	8605	8727.95	552	8725.54	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20191121	649	650.35	637.05	638.85	1005484	268.18	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20191121	79.9	83.5	79.4	82.7	494505	80.58	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20191121	352.5	359	348.55	352.8	135782	347.47	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20191121	306.8	311.95	300.35	301.8	2983373	297.87	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20191121	815.9	822.75	795.4	799.85	492751	780.64	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20191121	829	848	818.05	830.75	9101	794.97	up	down	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20191121	577	581.85	570.5	571.7	20950	567.38	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20191121	166.95	170.1	163	164.15	21609120	164.15	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20191121	77.25	78.25	74.55	75.35	4103928	75.35	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20191121	55.35	56.2	54.55	54.85	7025549	52.48	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20191121	399	399.15	383.25	385.1	10208554	367.19	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20191121	25.1	25.4	24.25	24.5	988687	24.5	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20191121	385.5	385.5	378.5	379.35	14237	377.63	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20191121	38.95	39.9	37.1	37.6	152730	34.63	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20191121	278.85	281.7	272.3	273.35	10493	269.76	down	up	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20191121	336	358	336	355	440	355	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20191121	766.55	783.85	755.4	782.15	21448	775.62	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20191121	8.4	8.4	7.95	8	4892	8	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20191121	686	702.9	685	698.85	16361	698.85	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20191121	278.5	290.05	267.7	283.6	2147	276.08	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20191121	2112	2126.6	2107.4	2118.1	2052574	2055.8	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20191121	147.15	149.95	145.15	147.4	82530	144	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20191121	2486.7	2540	2454.9	2468.55	12457	2468.55	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20191121	3.25	3.25	3.1	3.25	68	3.25
TECHM.NSE	Tech Mahindra Limited	20191121	775	780	762.8	765.15	2102137	718.06	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20191121	266.2	266.6	260.1	260.8	4344	250.72	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20191121	105	114	98.25	101.2	1830414	101.2	down	down	correct
TERASOFT.NSE	Tera Software Limited	20191121	27.25	27.25	25.2	26.2	7188	26.2	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20191121	44.6	44.8	43.95	44	27037	43.63	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20191121	14.6	15	14.35	14.5	40578	14.5	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20191121	43.1	43.5	42.4	42.6	117319	42.31	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20191121	80.7	82.1	78.3	78.5	225260	77.59	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20191121	3.95	4.3	3.9	3.95	8140	3.95
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20191121	3.65	3.65	3.5	3.55	3985	3.55	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20191121	342.6	354.8	342.55	349.5	18592	338.48	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20191121	117	120	117	120	210	120	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20191121	245.05	257	242.25	243.15	2270	240.81	down	down	correct
THERMAX.NSE	Thermax Limited	20191121	1026	1029.9	1010	1012.45	17067	997.26	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20191121	54.59	54.59	51.92	52.98	404334	52.98	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20191121	5.3	5.3	5.3	5.3	500	5.3
THYROCARE.NSE	Thyrocare Technologies Limited	20191121	561	564	555	559.25	14424	547.47	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20191121	13	13.1	12.45	12.55	79728	12.55	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20191121	4801	4820	4720	4745.35	770	2283.72	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20191121	318.45	323.95	309.95	321.35	4201	321.35	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20191121	454	463.85	449.5	451.2	32556	446.6	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20191121	8.25	8.7	8	8.1	20153	8.1	down	down	correct
TIL.NSE	TIL Limited	20191121	192	192	187.1	189.85	3446	189.85	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20191121	29.35	32.55	29.3	32.15	719	32.15	up	down	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20191121	55.85	56.2	52.5	53.4	502458	51.62	down	down	correct
TIMKEN.NSE	Timken India Limited	20191121	855	856.3	822	828.05	24223	787.03	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20191121	142.4	146.75	139.5	140.4	972000	138.27	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20191121	75	75	72.7	73.5	401	72.98	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20191121	62.4	62.75	61.5	61.7	147772	60.85	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20191121	5.3	5.3	5.3	5.3	28000	3.03
TITAN.NSE	Titan Company Limited	20191121	1163	1170	1144	1148.25	1417102	1141.18	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20191121	14.25	14.25	14.25	14.25	9422	14.25
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20191121	36.5	36.7	35.6	35.85	42295	33.76	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20191121	182.4	182.4	178.1	180.15	44642	167.53	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20191121	1.2	1.2	1.2	1.2	10	1.2
TOKYOPLAST.NSE	Tokyo Plast International Limited	20191121	69.55	72.5	69.55	71.8	9500	71.8	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20191121	1740	1764.1	1727.45	1738.9	145988	1703.61	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20191121	288.2	292.9	285.5	286.1	666527	267.91	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20191121	54.1	54.1	54.1	54.1	3750	54.04
TPLPLASTEH.NSE	TPL Plastech Limited	20191121	124	127.9	123	123.3	1008	59.19	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20191121	5.65	5.8	5.5	5.6	1313	5.6	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20191121	17.15	17.15	16.15	16.2	3050	16.2	down	down	correct
TRENT.NSE	Trent Limited	20191121	496.9	498.7	491	492.95	93824	491.79	down	up	incorrect
TRF.NSE	TRF Limited	20191121	103.85	105.85	102	102.25	24490	102.25	down	down	correct
TRIDENT.NSE	Trident Limited	20191121	59.05	61.6	58.65	61.25	741649	5.76	up	down	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20191121	50.85	51.8	47.85	48.25	46970	48.0058	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20191121	7.2	7.4	6.95	7.3	48623	7.27	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20191121	98.9	99.45	96.55	96.8	16906	95.73	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20191121	62.7	63.05	61.75	62.1	204938	60.24	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20191121	489.4	559	480	545.35	27747	537.31	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20191121	6040.9	6045.75	5970	5977.95	1307	591.67	down	up	incorrect
TTL.NSE	T.T. Limited	20191121	45	45	42	42.7	2871	42.21	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20191121	3	3	2.85	2.9	2053332	2.9	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20191121	22.95	24.9	22.75	23.15	16388022	23.15	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20191121	101.5	104.9	99.55	104	16177	101.6147	up	down	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20191121	450	460.8	446.85	448.4	2749884	442.1673	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20191121	1821	1824	1785	1789.35	849	1731.66	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20191121	291	297.5	291	294.3	17957	289.09	up	up	correct
TVVISION.NSE	TV Vision Limited	20191121	1.35	1.35	1.35	1.35	1251	1.35
TWL.NSE	Titagarh Wagons Limited	20191121	48.25	48.6	46.9	47.95	486655	47.95	down	up	incorrect
UBL.NSE	United Breweries Limited	20191121	1229.6	1245.95	1222.5	1227.3	281811	1223.73	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20191121	133.05	134.55	130.5	131.3	14856	129.49	down	down	correct
UCOBANK.NSE	UCO Bank	20191121	20.45	22.4	18.85	21.15	22338050	21.15	up	up	correct
UFLEX.NSE	Uflex Limited	20191121	200.1	202.2	199.05	199.65	14810	197.42	down	down	correct
UFO.NSE	UFO Moviez India Limited	20191121	126.6	130.95	126.6	127.9	14200	109.1188	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20191121	13.15	13.15	12.65	12.9	53204	12.72	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20191121	3.2	3.45	3.2	3.25	363638	3.25	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20191121	295.85	298.9	290.2	291.2	1535831	290.2644	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20191121	4110	4110	4064	4077.25	213325	4044.68	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20191121	37.8	39	37	37.2	12070	36.54	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20191121	1	1	0.9	0.9	5033	0.9	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20191121	156.2	156.2	153.05	154.45	20467	150.17	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20191121	64.45	65.55	62.65	63.45	3305	61.86	down	down	correct
UNIONBANK.NSE	Union Bank of India	20191121	58.3	59.1	57.35	57.55	8633849	57.55	down	down	correct
UNITECH.NSE	Unitech Limited	20191121	1.05	1.05	1.05	1.05	1488678	1.05
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20191121	250	270	250	269.8	453	265.06	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20191121	163	168	162	165.25	14225	161.72	up	up	correct
UPL.NSE	UPL Limited	20191121	553.2	559.8	542	544.8	2177445	531.82	down	up	incorrect
URJA.NSE	Urja Global Limited	20191121	1.7	1.7	1.6	1.65	554976	1.65	down	down	correct
USHAMART.NSE	Usha Martin Limited	20191121	32.3	32.4	31.2	31.5	326320	31.5	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20191121	290	291	288	288	278	288	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20191121	1263.8	1272.5	1263.8	1272.4	116	1272.4	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20191121	423	429.3	423	428.5	161	428.5	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20191121	309.95	309.95	309.95	309.95	6	309.95
UTTAMSTL.NSE	Uttam Galva Steels Limited	20191121	10.95	10.95	9.95	9.95	92099	9.95	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20191121	98.1	98.15	95.05	95.25	76437	95.25	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20191121	112.25	114.3	111	111.8	19947	111.8	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20191121	725.7	727	703.85	713.8	17722	713.8	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20191121	840	854.5	840	853.2	2198	161.39	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20191121	26.5	26.5	26.3	26.4	7680	26.4	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20191121	39.4	39.4	37.65	37.95	4135359	37.48	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20191121	34.4	34.4	33.4	33.7	19191	22.06	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20191121	2.3	2.3	2.1	2.3	4652	2.3
VARROC.NSE	Varroc Engineering Limited	20191121	438	443.2	436.55	439.8	6525	436.4766	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20191121	12.5	12.75	12.4	12.45	159161	12.45	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20191121	4.95	5.55	4.75	5.25	7803	5.25	up	up	correct
VBL.NSE	Varun Beverages Limited	20191121	732.9	740	725.7	732.65	244088	485.24	down	down	correct
VEDL.NSE	Vedanta Limited	20191121	142	142.35	138.8	139.05	11986660	110.47	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20191121	1698.6	1711.9	1665	1672.15	62678	1662.99	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20191121	22	23.5	22	23.15	11777	23.15	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20191121	164.25	165	164.25	165	4800	82.4504	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20191121	998.6	1011.35	995.85	1001.05	1833	976.85	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20191121	45.25	47.15	45	45.35	7343	44.9	up	up	correct
VGUARD.NSE	V	20191121	228.75	230.5	227.1	227.45	131493	225.37	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20191121	1471.1	1480.95	1433.95	1450	195	1447.75	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20191121	1.45	1.55	1.45	1.5	10776	1.5	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20191121	61.6	63.35	60.55	60.85	20574	59.93	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20191121	0.45	0.45	0.4	0.45	44929	0.45
VIKASECO.NSE	Vikas EcoTech Limited	20191121	3.45	3.55	3.3	3.35	335313	3.35	down	up	incorrect
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20191121	4.6	4.6	4.6	4.6	10126	4.5582
VIKASWSP.NSE	Vikas WSP Limited	20191121	10.15	10.3	9.65	9.75	426047	9.75	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20191121	112.95	116.9	102.5	103.4	301576	102.58	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20191121	1894	1901.95	1886	1890.55	22193	936.28	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20191121	818.6	838.1	805.25	812.95	5168	795	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20191121	64.4	65.5	62.6	63.2	11864	60.39	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20191121	7.8	7.9	7.5	7.65	151661	7.65	down	down	correct
VIPIND.NSE	VIP Industries Limited	20191121	447.5	447.7	435.75	437.8	72228	434.6588	down	down	correct
VIPULLTD.NSE	Vipul Limited	20191121	22.05	23.1	21.4	22	72580	22	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20191121	249	253.6	245.1	246.15	18190	221.42	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20191121	5.05	5.25	4.85	4.9	2011	4.9	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20191121	0.05	0.1	0.05	0.05	3773501	0.05
VISHAL.NSE	Vishal Fabrics Limited	20191121	314	314	314	314	20	206.63
VISHNU.NSE	Vishnu Chemicals Limited	20191121	123.9	124	120	121.05	1615	120.25	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20191121	69.15	70.5	67	68.9	115764	2.76	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20191121	0.2	0.2	0.15	0.15	14740	0.15	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20191121	12.35	13.2	12.2	13	212739	13	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20191121	54.5	55.4	54.1	54.2	8604	51.17	down	down	correct
VMART.NSE	V	20191121	1715.75	1715.75	1675.1	1699.05	46432	1699.05	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20191121	1090	1104.75	1090	1100.35	3857	1050.95	up	up	correct
VOLTAS.NSE	Voltas Limited	20191121	708	709.05	700.05	703.5	500782	695.39	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20191121	264	272.95	261.05	269.55	88833	262.77	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20191121	64.2	67.8	64.2	66.15	1573	65.76	up	up	correct
VSTIND.NSE	VST Industries Limited	20191121	4400	4493.95	4384.05	4424.75	2032	4156.13	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20191121	1148.2	1165	1119	1134.6	7041	1101.89	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20191121	904.2	919.95	869	883.2	61930	860.22	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20191121	163.55	169.75	162.05	166.05	161252	166.05	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20191121	6227.15	6236.35	6201	6208.5	986	6179.53	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20191121	65.9	66.65	64.15	64.4	232992	64.4	down	down	correct
WANBURY.NSE	Wanbury Limited	20191121	17.5	17.5	17.5	17.5	3965	17.5
WATERBASE.NSE	The Waterbase Limited	20191121	117.8	118.65	114	114.3	81405	113.33	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20191121	21.8	23.4	21.8	23.35	44212	23.35	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20191121	22	22	20.3	21	13461	11.88	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20191121	137.2	137.95	135.15	136.45	447212	124.85	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20191121	81.25	84.45	78.65	79.55	316207	76	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20191121	159.5	164	159.5	162.05	437	162.05	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20191121	54	55	53.3	53.95	305792	51.96	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20191121	2970	3020	2866	3005.55	275	2955.18	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20191121	359	359	345.2	348.3	40979	348.3	down	down	correct
WHEELS.NSE	Wheels India Limited	20191121	619	623	601	606.25	2345	598.61	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20191121	2273	2290	2161.05	2197.35	65198	2192.29	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20191121	13.45	14.25	13.05	13.15	22388	13.15	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20191121	20.2	20.2	18.45	19.15	8107	18.5	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20191121	54.05	59.5	54.05	59	4227	58.25	up	up	correct
WIPRO.NSE	Wipro Limited	20191121	248.4	249.5	247	247.55	1744098	246.0015	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20191121	278	280	263.2	264.85	2151983	264.85	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20191121	267.9	267.9	265	265.1	20200	262.7401	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20191121	206.25	211.9	206.25	209.1	64553	202.12	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20191121	53.05	53.75	52.25	52.5	12978	52.5	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20191121	65.25	68.7	65.1	65.1	1351	65.1	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20191121	22	22.5	21.1	22	933	22
YAARII.NSE	Yaarii Digital Integrated Services Limited	20191121	63.1	69.7	63.1	66.35	1794851	66.35	up	up	correct
YESBANK.NSE	Yes Bank Limited	20191121	66.9	66.9	63.8	64.25	133531524	64.25	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20191121	337.7	364	320.2	345.15	100218862	339.73	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20191121	26.8	27.65	25.6	25.8	380026	25.8	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20191121	8.25	8.25	7.9	8.25	895491	8.25
ZENITHEXPO.NSE	Zenith Exports Limited	20191121	40.05	42.45	40.05	40.35	129	40.35	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20191121	187.65	191.75	183.7	190.2	149211	183.81	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20191121	61	61.6	60	60.2	21468	59.79	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20191121	185.15	189.95	185.1	189.95	31	189.95	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20191121	29.5	32.9	29.5	31.95	930	31.95	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20191121	185.75	188.95	184	185.8	29664	184.06	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20191121	96.75	99.8	95.1	96.5	54086	96.5	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20191121	50.9	53	50.55	51.4	19189	48.52	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20191121	1489.5	1518.9	1461	1510.3	16608	1501.09	up	down	incorrect