CollectAI

close-nse_india_stocks

2019/11/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20191125	33.95	34.2	33.25	33.75	18473	32.8715	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20191125	13.35	13.35	13.35	13.35	510	13.35
3MINDIA.NSE	3M India Limited	20191125	22417.55	22737.8	22415	22687.1	1391	22687.1	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20191125	6.5	6.5	6.2	6.3	1306	6.3	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20191125	150.15	159.5	150.15	157.4	12045	157.4	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20191125	115.8	115.8	109	110.9	160665	106.12	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20191125	9.15	9.2	8.95	9	175562	9	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20191125	41.5	45.5	41.5	45.5	4000	30.33	up	up	correct
AARON.NSE	Aaron Industries Limited	20191125	48.9	48.9	48.9	48.9	3300	25.27
AARTIDRUGS.NSE	Aarti Drugs Limited	20191125	521	530.1	519.95	527.7	38020	129.81	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20191125	830	833.75	810	816.65	113120	405.31	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20191125	13	13.3	12.5	12.75	8586	12.75	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20191125	37.3	37.3	37.25	37.25	6000	35.19	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20191125	1740	1744.85	1672	1709.95	53382	1709.95	down	down	correct
ABAN.NSE	Aban Offshore Limited	20191125	28.4	28.4	27.05	27.5	20077	27.5	down	down	correct
ABB.NSE	ABB India Limited	20191125	1405.1	1424.9	1403	1407.5	53312	1244.46	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20191125	12670	12807.95	12614	12696.85	7765	12478.84	up	down	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20191125	100.95	113.9	100.2	110.7	30521473	110.7	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20191125	218	221.9	212.8	218.7	626138	218.7	up	down	incorrect
ACC.NSE	ACC Limited	20191125	1477.8	1492.1	1473.1	1476.95	668905	1426.8456	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20191125	970	970	940	950.4	12761	896.47	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20191125	75.85	79.35	75.55	76.3	85620	75.19	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20191125	201.9	216.25	201.6	215.2	6805228	215.2	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20191125	107.7	117.3	106.7	114.3	6899872	114.3	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20191125	372	379.2	371.5	374.7	3050808	368.03	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20191125	60.5	62.8	60.25	62.4	8246971	62.4	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20191125	264.9	269.3	261.05	263.75	202027	263.75	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20191125	294.9	297.65	290.3	291.65	12747	289.28	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20191125	315.5	316	310.4	311.9	8575	305.4094	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20191125	9.4	9.5	9.4	9.5	161	9.5	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20191125	16.55	18.25	16.55	18.05	173745	17.51	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20191125	55.2	55.95	54.05	55.25	4847	54.2067	up	down	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20191125	167.95	176	167.85	168.85	95932	167.85	up	down	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20191125	183.15	192.9	180	189.4	193859	186.32	up	down	incorrect
AFFLE.NSE	Affle (India) Limited	20191125	1670.75	1693	1567	1584.25	167505	316.85	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20191125	105.1	113.4	105.1	108.8	112	106.48	up	up	correct
AGCNET.NSE	AGC Networks Limited	20191125	122.9	124.5	115.1	120.15	1994	120.15	down	down	correct
AGRITECH.NSE	Agri	20191125	45.9	45.9	43.25	44.35	6004	44.35	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20191125	128.15	129.4	128.15	129.2	828833	129.2	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20191125	172.6	183	172.6	181.05	649	181.05	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20191125	270.7	279.1	270.65	274.5	1617	274.5	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20191125	315.35	335.05	315.35	323.75	848	323.75	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20191125	1651.6	1679.95	1638.55	1669.3	19316	1634.73	up	down	incorrect
AIRAN.NSE	Airan Limited	20191125	11.05	11.25	11	11.15	16236	11.15	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20191125	995	1024.7	995	1019.75	81458	1009.01	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20191125	120	123	116.65	120.3	44447	117.9	up	down	incorrect
AKASH.NSE	Akash Infra	20191125	62.5	64	59	63.6	4853	63.56	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20191125	202.25	204.9	198.2	201.55	1395	195.54	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20191125	6.95	7.1	6.65	7.1	294748	7.1	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20191125	1929.95	1945	1906.85	1935.8	12112	1879.49	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20191125	15	15	14.25	14.35	36855	14.01	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20191125	406	414	403.8	409.85	5023	397.7	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20191125	52	52.5	51.55	51.9	65358	51.42	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20191125	399	399	350.75	381.3	1030	378.8375	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20191125	40.2	41.4	40.15	40.5	2610	39.24	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20191125	2075.85	2098	2028.25	2056.05	23944	2016.36	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20191125	1025	1029.9	1000.85	1016.3	8999	400.89	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20191125	95	96.45	94.2	94.8	111291	89.2686	down	up	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20191125	285.05	286.05	275	278.95	6246	245.21	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20191125	9.65	9.75	9.65	9.75	427	9.75	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20191125	2.6	2.6	2.6	2.6	407551	2.6
ALPA.NSE	Alpa Laboratories Limited	20191125	15.75	16.25	15.75	15.9	10128	15.9	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20191125	165	165	157.25	158.25	5041	146.93	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20191125	1	1	0.95	1	3972	1
AMARAJABAT.NSE	Amara Raja Batteries Limited	20191125	739	748.8	738.9	742.95	495782	720.48	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20191125	988	998	984.65	988.2	13541	986.8151	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20191125	874.95	882.95	865	879.45	1252	841.67	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20191125	201	201.15	198	200.7	1484115	183.6784	down	down	correct
AMDIND.NSE	AMD Industries Limited	20191125	15.75	16.45	15.3	16.35	6765	16.35	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20191125	18.85	19.5	18.85	19.1	2637	18.79	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20191125	455	460.1	451.6	455.35	18323	450.51	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20191125	33.65	35.15	33.65	34.35	274273	34.19	up	down	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20191125	2.6	2.6	2.4	2.45	58874	2.45	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20191125	290.2	309.7	287	294.4	22455	288.72	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20191125	294.5	297.1	289	293.1	20600	259.51	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20191125	9.2	9.2	8.4	8.8	387	8.8	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20191125	0.85	0.9	0.85	0.9	40006	0.9	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20191125	4.9	4.9	4.6	4.7	74962	4.7	down	up	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20191125	5.7	6	5.7	5.75	48517	5.75	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20191125	0.6	0.6	0.55	0.6	20081	0.6
ANUP.NSE	The Anup Engineering Limited	20191125	440	472	433	438.85	73725	430.55	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20191125	456	478.35	455	459.75	10028	442.11	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20191125	151.9	151.9	147	149.8	7698	143.58	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20191125	160.95	164.6	160.95	162.05	13932	156.13	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20191125	303	320.75	297.05	313.45	615495	308.03	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20191125	1570.2	1571	1532	1555.6	24394	155.56	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20191125	550	554	547.2	549.9	545342	539.12	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20191125	73.1	75.8	72.7	73.3	44064	72.84	up	down	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20191125	1451.4	1464.7	1440.15	1450.35	337740	1444.49	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20191125	362	364.95	345.05	348.75	15902	116.25	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20191125	168	171.1	167	170.25	2016912	164.22	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20191125	700	705	662.65	677.8	2088	674.3	down	up	incorrect
APTECHT.NSE	Aptech Limited	20191125	158.8	164.1	158.35	160.95	149459	151.25	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20191125	28.35	31.75	25.25	28.65	123406	28.65	up	up	correct
ARCHIES.NSE	Archies Limited	20191125	19.05	19.6	19.05	19.35	13780	19.35	up	up	correct
ARIES.NSE	Aries Agro Limited	20191125	66.5	66.9	64.8	66.45	28174	65.23	down	up	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20191125	25.15	25.15	23.5	24.25	12971	24.25	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20191125	24.3	26.5	24.3	26.1	336	26.1	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20191125	537.85	549	493.6	531.9	12268	531.9	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20191125	37.5	39	36.6	38.25	2271	38.25	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20191125	54.45	54.45	52.2	52.3	2343	52.3	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20191125	15.9	16.5	15.2	15.6	38726	15.6	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20191125	23.75	23.8	23.75	23.8	8437	23.8	up	up	correct
ARVIND.NSE	Arvind Limited	20191125	48	48.1	47.1	47.4	1041515	47.4	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20191125	362.2	366.65	347.85	352.3	108426	268.083	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20191125	88.05	89.9	86.5	89.15	8732	89.15	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20191125	202.9	204	199	201.25	4855	199.59	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20191125	147.65	147.65	140.55	142.45	4410	137.8	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20191125	31	32.35	31	31.85	5260	31.85	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20191125	25.3	25.75	24.55	25.55	18488	25.45	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20191125	96.45	96.45	91.2	93.05	155642	92.14	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20191125	6.75	7.4	6.6	6.8	88730	6.8	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20191125	104	104.4	96	96.55	3478657	96.55	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20191125	81.8	83.65	81.35	83.35	14382133	82.29	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20191125	105	105	98	99.05	202	99.05	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20191125	1684	1718	1666.15	1710.7	1320689	1689.38	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20191125	239.9	252.4	236.45	248.3	339987	247.02	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20191125	140.95	143.8	137	138	2430	132.36	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20191125	392	392	380	381.65	2137	380.63	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20191125	142.5	148.1	142.5	145.55	36448	145.55	up	up	correct
ASTRAL.NSE	Astral Limited	20191125	1081	1100.05	1076.35	1099.05	171634	822.39	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20191125	91	91.55	88.4	89.9	86049	88.37	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20191125	2647.75	2740	2618.8	2728.75	19686	2725.38	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20191125	39.8	40	38.75	39.65	111912	39.65	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20191125	580.25	605	580.25	596.65	3950	592.26	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20191125	146.25	148.2	146.25	147.3	619423	146.83	up	up	correct
ATLANTA.NSE	Atlanta Limited	20191125	6.85	7.05	6.8	6.85	4356	6.85
ATUL.NSE	Atul Ltd	20191125	4116.85	4133.1	4050.1	4099.6	106952	4075.42	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20191125	222	226.1	220.5	221.15	7769	221.15	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20191125	804.9	836.4	800	825.4	193924	825.4	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20191125	71.9	74.4	69	70.15	19962	70.15	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20191125	431.5	443.9	431.5	440.6	3945508	435.17	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20191125	44.5	46.75	42.65	43.35	2534	42.9884	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20191125	803.4	809.35	785	787.75	13658	774.4	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20191125	25.5	26.2	24.95	25.6	21771	25.6	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20191125	20.95	21.45	20	21.1	5149	21.1	up	down	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20191125	241.7	251.35	226.5	227.5	143481	220.63	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20191125	530	548	530	543.5	681645	531.77	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20191125	30.2	31.4	29.85	30.1	46559	29.34	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20191125	731.95	756.8	730	754.75	6888402	754.75	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20191125	66.25	68.15	65.95	67.75	83896	67.75	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20191125	3359	3359	3320.15	3344.75	244	33.4475	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20191125	1233.41	1240.4	1229.9	1240.4	126	1240.4	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20191125	33.95	33.95	30.1	31.55	3046	31.55	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20191125	2.15	2.15	2	2.05	62490	2.05	down	down	correct
BAJAJ.NSE	AUTO	20191125	3152.35	3206.3	3105.2	3195.65	332892	2956.08	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20191125	238.5	245	237.5	243.75	157173	232.19	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20191125	323.9	333.5	323.65	332.45	215049	332.45	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20191125	9051	9220	9015.2	9175	148437	9167.63	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20191125	6.6	6.75	6.55	6.6	1900826	6.6
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20191125	3712.95	3729	3666.65	3700.5	17504	3553.03	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20191125	4100	4149.15	4062.3	4141.7	1389304	4125.54	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20191125	58.7	62	58.55	58.9	67992	58.26	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20191125	341	347.55	337	339.4	9251	335.51	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20191125	73	73	66.5	67.15	613	67.15	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20191125	16	16.2	15.75	16.05	8579	8.025	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20191125	838.55	869.3	838	862.4	585209	839.69	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20191125	0.55	0.55	0.5	0.5	4234428	0.5	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20191125	196	196.7	194	195.75	86932	117	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20191125	40.5	40.5	39	39.5	9482	39.13	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20191125	143.5	145	142.6	144.5	1125235	142.2273	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20191125	31.5	31.5	29.1	30.65	2934	29.87	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20191125	1175.3	1185.05	1160	1170.55	278	1155.39	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20191125	95.85	95.85	93.9	95.15	54092	75.69	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20191125	530	553	529.85	539.5	2614429	537.68	up	up	correct
BANG.NSE	Bang Overseas Limited	20191125	16.1	16.85	15.25	15.8	19396	15.8	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20191125	99.1	100.9	98.9	100.55	17679743	100.55	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20191125	3168	3217.8	3165.4	3214.21	6307	3214.21	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20191125	73.15	74.85	72.7	74.6	7777899	74.6	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20191125	91.9	91.95	89.05	89.65	16733	87.86	down	up	incorrect
BARTRONICS.NSE	Bartronics India Limited	20191125	1.65	1.65	1.6	1.6	11520	1.6	down	down	correct
BASF.NSE	BASF India Limited	20191125	951.4	988.75	950	977.9	19874	973.93	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20191125	131	131	122.65	125.05	765	62.525	down	down	correct
BATAINDIA.NSE	Bata India Limited	20191125	1645	1651.95	1626.8	1641.2	519307	1632.24	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20191125	3696.9	3799	3675.65	3701.55	5229	3520.7	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20191125	839.9	839.9	830	830.8	5595	814.29	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20191125	1078	1110	1078	1097.75	70691	1095.57	up	up	correct
BCG.NSE	Brightcom Group Limited	20191125	4.4	4.4	4.4	4.4	82408	3.48
BCP.NSE	B.C. Power Controls Limited	20191125	9.65	9.65	9.35	9.65	282683	9.65
BDL.NSE	Bharat Dynamics Limited	20191125	346	355.15	344.15	345.4	57057	328.26	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20191125	9.8	10.2	9.7	9.9	6533	9.71	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20191125	13.5	14.35	13.15	13.7	20623	13.7	up	up	correct
BEL.NSE	Bharat Electronics Limited	20191125	108.35	108.95	104.9	106.75	11095885	100.87	down	down	correct
BEML.NSE	BEML Limited	20191125	940	1029.95	937.45	1010.15	1610262	993.53	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20191125	46.95	47.7	46.3	46.9	208715	46.02	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20191125	476.15	492.65	470.2	489.95	2334673	486.38	up	up	correct
BFINVEST.NSE	BF Investment Limited	20191125	327	337	324.3	334.9	94426	334.9	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20191125	276.7	280	275	276.65	83889	276.65	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20191125	1.9	1.9	1.85	1.85	1530	1.85	down	up	incorrect
BGRENERGY.NSE	BGR Energy Systems Limited	20191125	29.65	31.9	29.45	30.45	171815	30.45	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20191125	97.2	97.85	95.25	95.75	21700	92.48	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20191125	18.15	19.5	18.15	18.9	2653	18.9	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20191125	19.35	19.5	19.35	19.35	107	19.35
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20191125	1.2	1.2	1.15	1.15	102498	1.14	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20191125	450.6	451	443	448.3	1404417	444.31	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20191125	67.15	71.85	66	70.5	13027	70.5	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20191125	6239	6280	6180	6215.8	1101	6214.08	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20191125	29.6	30.9	29.25	30.55	1462	30.55	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20191125	421.35	455.65	421.35	451.4	33483563	449.79	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20191125	56.1	56.85	55.6	56.15	9491162	56.15	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20191125	24.05	28.8	23.75	28.8	15526	5.72	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20191125	162	172	160.45	161.95	7176	161.95	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20191125	9.5	10.2	9.5	10	7170	10	up	up	correct
BIOCON.NSE	Biocon Limited	20191125	256.3	260.4	255.05	258.6	3109987	258.6	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20191125	7.05	7.05	7.05	7.05	4351	7.05
BIRLACABLE.NSE	Birla Cable Limited	20191125	65.55	67	64.15	64.7	227935	63.93	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20191125	637	667	631.45	660.55	98958	647.46	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20191125	35.45	39.45	35.25	37.65	791684	37.65	up	down	incorrect
BKMINDST.NSE	BKM Industries Limited	20191125	0.65	0.65	0.55	0.6	556556	0.6	down	down	correct
BLBLIMITED.NSE	BLB Limited	20191125	3.4	3.7	3.4	3.4	4814	3.4
BLISSGVS.NSE	Bliss GVS Pharma Limited	20191125	138.9	142	138.4	140.3	177949	139.21	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20191125	10.2	11.05	10.2	10.85	86955	10.85	up	down	incorrect
BLS.NSE	BLS International Services Limited	20191125	65.35	66.9	65.3	66.35	18652	65.83	up	down	incorrect
BLUEDART.NSE	Blue Dart Express Limited	20191125	2102.05	2120.05	2040.25	2060.75	132006	2055.43	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20191125	819	820	802	817.7	27027	801.08	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20191125	67.4	70.5	66.5	68.4	92961	67.23	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20191125	76.05	77.8	76	77.1	1044064	76.6905	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20191125	179.25	183.8	178.1	179.55	92228	179.55	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20191125	16350	16645	16200	16470.35	33475	16216.02	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20191125	508	514.8	503.3	507.4	7698964	419.68	down	down	correct
BPL.NSE	BPL Limited	20191125	19.25	19.25	18.25	18.45	47799	18.45	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20191125	4.2	4.2	3.85	4.1	38298	4.1	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20191125	202	203.7	197.1	199.65	64676	197.65	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20191125	3025.5	3045	3004.3	3040.6	437144	2943.2768	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20191125	65.45	65.45	63.05	63.5	7514	62.9862	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20191125	30.9	32.45	29.4	30.65	15891	30.65	down	down	correct
BSE.NSE	BSE Limited	20191125	517.75	518.2	508.05	509.25	50614	484.26	down	down	correct
BSL.NSE	BSL Limited	20191125	30	30.95	29.1	29.35	9875	29.35	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20191125	3569	3569	3463	3482.8	47	3482.8	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20191125	130.21	131.7	130.21	131.7	306	13.17	up	up	correct
BSOFT.NSE	Birlasoft Limited	20191125	71.1	72	70.35	71.25	239446	68.92	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20191125	1.2	1.25	1.15	1.15	60498	1.15	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20191125	213.9	222	208.1	210.05	135687	208.05	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20191125	10.65	11	10.65	10.7	14624	10.7	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20191125	19.75	19.75	18.6	19	26137	19	down	up	incorrect
CADILAHC.NSE	Cadila Healthcare Limited	20191125	252.2	259.9	250.35	256.7	1580268	252.07	up	up	correct
CALSOFT.NSE	California Software Company Limited	20191125	16	16.9	16	16.85	7063	16.85	up	down	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20191125	61.95	61.95	59.35	60.35	364037	60.35	down	down	correct
CANBK.NSE	Canara Bank	20191125	220.8	227.45	220.8	226.5	7954576	226.5	up	up	correct
CANDC.NSE	C & C Constructions Limited	20191125	3.2	3.35	3.2	3.35	565	3.35	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20191125	394.9	399.8	390	394.35	164698	389.64	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20191125	245	245	238	241.55	19243	239.77	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20191125	211.9	218.5	207.45	211.8	47610	211.8	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20191125	326.3	331.55	320	326.95	65705	323.25	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20191125	78	80.85	75.05	80.85	135	80.85	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20191125	306.55	320	306.55	318.9	69788	314.58	up	down	incorrect
CAREERP.NSE	Career Point Limited	20191125	117.9	119.45	114.1	115.95	19002	114.4397	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20191125	482	482	476.5	479.2	54817	450.73	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20191125	146.95	149.9	146.25	148.8	2450727	132.59	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20191125	3.4	3.5	3.25	3.3	22820	3.3	down	down	correct
CCL.NSE	CCL Products (India) Limited	20191125	214.9	214.9	207.8	210.55	56314	204.74	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20191125	232.95	233.8	228.1	230.35	222795	226.63	down	down	correct
CEATLTD.NSE	CEAT Limited	20191125	947.55	965.7	945.05	958.2	99061	929.91	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20191125	15.5	15.95	15.25	15.5	32444	15.5
CELEBRITY.NSE	Celebrity Fashions Limited	20191125	6.25	6.4	6	6.05	4499	6.05	down	down	correct
CENTENKA.NSE	Century Enka Limited	20191125	176	178	175.65	177	56737	166.24	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20191125	2.7	2.9	2.65	2.75	65471	2.75	up	down	incorrect
CENTRALBK.NSE	Central Bank of India	20191125	22.45	22.8	22.15	22.35	721117	22.35	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20191125	24	24	22.75	23.4	363428	23.4	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20191125	387.1	396.55	378.2	383.45	3792	377.42	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20191125	166.1	172.1	166.1	168.7	310124	167.21	up	down	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20191125	455.6	461.85	451	455.45	502059	451.14	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20191125	2429	2540	2420	2527.3	5906	2506.58	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20191125	24.7	25.1	23.55	24.25	357645	24.25	down	down	correct
CESC.NSE	CESC Limited	20191125	749.6	755	740.55	747.95	340008	68.08	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20191125	186.2	186.75	173.85	183.35	558970	182.98	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20191125	14.5	14.8	14.15	14.75	2892138	14.75	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20191125	366.75	374.45	351.15	365.1	30472	365.1	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20191125	150.8	153.15	149.55	150.55	242469	141.71	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20191125	208	227.85	208	224	2083	218.78	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20191125	163	165.1	160.2	161.15	1657	159.7698	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20191125	135	139	134	136.15	134644	136.15	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20191125	312.05	319.3	311.4	317.4	1072616	314.31	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20191125	476.5	489.95	476.5	488.55	11696	487.51	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20191125	337	338.95	326.6	334.2	34091	332.21	down	down	correct
CINELINE.NSE	Cineline India Limited	20191125	30	30	26.8	29.5	21227	29.5	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20191125	8.55	9	8.55	8.95	9503	8.95	up	up	correct
CIPLA.NSE	Cipla Limited	20191125	478.25	485.35	475.9	483.5	1465490	479.6	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20191125	77.9	77.9	70.1	73.6	4496	36.8	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20191125	333.95	340	332	337.4	36808	220.11	up	up	correct
CMICABLES.NSE	CMI Limited	20191125	57.25	58.5	55.6	56.35	13888	55.6086	down	down	correct
COALINDIA.NSE	Coal India Limited	20191125	199.1	201.65	198.45	200.7	3884393	154.29	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20191125	411	416.15	407.1	409.25	72089	369.19	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20191125	55.25	55.25	50.05	50.05	2345669	50.05	down	up	incorrect
COFORGE.NSE	Coforge Limited	20191125	1486.7	1507.15	1475.8	1500.05	103697	1467.08	up	down	incorrect
COLPAL.NSE	Colgate	20191125	1503	1527.85	1500.5	1514.25	774523	1442.31	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20191125	9.25	9.45	9.05	9.35	154389	9.13	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20191125	8.1	8.35	7.9	8.15	14001	7.69	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20191125	557	565.5	553.5	559.15	919300	545.4	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20191125	26	26.65	25	25.25	200294	25.15	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20191125	36.1	37	36.1	36.3	629	36.3	up	down	incorrect
CONTROLPR.NSE	Control Print Limited	20191125	249.9	250	232	238.45	20091	222.85	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20191125	11	11.6	10.85	11.2	2288	10.96	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20191125	45.05	46.8	43.05	44.2	4631	44.2	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20191125	467	476	465.3	473.85	35969	459.59	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20191125	231	235.3	226.1	229.8	12530	205.51	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20191125	1.55	1.65	1.55	1.6	11340	1.6	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20191125	1.75	1.75	1.75	1.75	592514	1.75
CPSEETF.NSE	Nippon Mutual Funds	20191125	23.5	23.71	23.5	23.57	3266259	23.57	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20191125	73.25	74.25	73	74.1	8519	73.61	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20191125	1.25	1.25	1.25	1.25	2384	1.25
CREDITACC.NSE	CreditAccess Grameen Limited	20191125	758	769.55	731.1	741.55	116055	741.55	down	down	correct
CREST.NSE	Crest Ventures Limited	20191125	94.35	96.7	92	92.5	4202	91.55	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20191125	1520	1549	1500	1509.95	26936	1453.81	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20191125	252.6	254.35	250.3	252	362212	248.02	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20191125	28.5	28.5	25.3	26.25	3320	26.25	down	down	correct
CUB.NSE	City Union Bank Limited	20191125	216.2	217	214.35	216	263765	214.52	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20191125	11.5	12.1	11.5	11.55	291	11.55	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20191125	572	577.35	561.3	568.8	413320	543.32	down	down	correct
CUPID.NSE	Cupid Limited	20191125	191.45	193.75	186.35	188.65	33157	180.38	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20191125	3.35	3.5	3.35	3.5	25001	3.5	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20191125	49.1	49.1	48	48.05	8091	47	down	up	incorrect
CYIENT.NSE	Cyient Limited	20191125	395	396.7	389	395.35	98524	370.7	up	down	incorrect
DAAWAT.NSE	LT Foods Limited	20191125	22.95	23	22.1	22.3	254074	21.33	down	down	correct
DABUR.NSE	Dabur India Limited	20191125	463.7	470.7	463.65	469.6	1229982	462.23	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20191125	870.3	883.1	865	871.55	67761	867.33	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20191125	86.65	88.7	85	85.65	57036	83.44	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20191125	25.65	27.6	25.65	25.9	2357	25.9	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20191125	70	73.4	68.65	71.6	31400	70.95	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20191125	145	148.55	140	141.8	382754	130.87	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20191125	410	417.5	410	411.6	126396	409.7	up	up	correct
DBREALTY.NSE	D B Realty Limited	20191125	9.4	9.55	8.65	9.55	662206	9.55	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20191125	9.95	9.95	9.05	9.5	264280	9.5	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20191125	123.9	134.2	122.65	132.4	2077438	132.4	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20191125	176.15	179.4	173.5	178.75	853157	178.75	up	up	correct
DCM.NSE	DCM Limited	20191125	20	21.7	20	21.35	5072	21.35	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20191125	29.1	31.35	29.05	30.05	5603	30.05	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20191125	317.55	367.9	315.85	358.95	878278	347.32	up	down	incorrect
DCW.NSE	DCW Limited	20191125	14.2	14.4	14	14.25	71308	14.25	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20191125	328.95	328.95	313.05	314.65	16895	307.78	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20191125	98.7	98.7	97.2	97.8	105254	94.41	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20191125	348	348.3	339.5	345.5	187694	342.01	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20191125	198.25	204.8	196.5	202.55	1856261	198.5	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20191125	39	40.95	37.85	37.85	672	37.85	down	down	correct
DEN.NSE	DEN Networks Limited	20191125	39.5	41	38.5	39.95	34980	39.95	up	up	correct
DENORA.NSE	De Nora India Limited	20191125	224.45	224.45	215	216.25	2045	215.62	down	up	incorrect
DFMFOODS.NSE	DFM Foods Limited	20191125	246.7	247.9	245.75	245.9	253775	245.9	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20191125	3.5	3.5	3.5	3.5	7352	3.5
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20191125	175	178.8	170.1	174.35	277520	163.1137	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20191125	15.05	15.6	15.05	15.3	484474	15.3	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20191125	153	158.9	149.25	155.65	915491	155.65	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20191125	307.95	312.5	305	309.6	8890	301.72	up	down	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20191125	7.65	7.85	7.4	7.75	561	7.75	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20191125	217.35	218.1	211.05	216.25	1582	214.01	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20191125	907	908.9	873	901.1	872	898.97	down	up	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20191125	0.5	0.55	0.5	0.55	15545	0.55	up	up	correct
DICIND.NSE	DIC India Limited	20191125	317.6	326	317.6	319.3	46	310.1561	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20191125	6.15	6.45	5.85	5.9	9746	5.9	down	down	correct
DISHTV.NSE	Dish TV India Limited	20191125	16	16.5	15.7	16.25	55067562	16.25	up	down	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20191125	1735	1768.9	1726	1764.05	608852	1743.84	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20191125	3205	3208.75	3142	3190.3	41561	637.12	down	down	correct
DLF.NSE	DLF Limited	20191125	220	226.6	217.6	220.35	24412232	216.68	up	up	correct
DLINKINDIA.NSE	D	20191125	88.5	91.95	88.5	89.15	22478	87.13	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20191125	1840	1848	1817	1837.65	231003	1837.65	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20191125	0.6	0.6	0.5	0.55	38603	0.55	down	down	correct
DOLAT.NSE	Dolat Investments Limited	20191125	68	68.1	65.55	66.45	68351	66.13	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20191125	154.1	156	150.65	152.55	18328	149.75	down	down	correct
DONEAR.NSE	Donear Industries Limited	20191125	32.5	32.9	31	31.55	26955	31.22	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20191125	9.5	9.65	9.5	9.65	50559	9.58	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20191125	360	374	358	365.8	434856	365.8	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20191125	2860	2936	2850.05	2920.65	468795	2888.68	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20191125	29	29	24.25	25.9	17183	25.36	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20191125	182.4	182.5	174.3	178.25	2747	116.37	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20191125	5.7	5.8	5.4	5.5	39524	5.5	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20191125	69.6	70	68	69.5	2895	68.33	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20191125	24.45	25	24.05	24.15	246346	23.12	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20191125	1099	1099	1002.65	1035.25	2353	1035.25	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20191125	142.55	146.7	137.05	139.9	13208	138.5103	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20191125	0.85	0.9	0.8	0.9	16158	0.9	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20191125	3.4	3.4	3.1	3.1	12184	3.1	down	up	incorrect
EBANK.NSE	Edelweiss Mutual Fund	20191125	3833.02	3833.02	3833	3833	8	3833	down	down	correct
ECLERX.NSE	eClerx Services Limited	20191125	510	580	510	553.25	1575706	552.28	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20191125	123	128.95	123	128.3	1627447	125.75	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20191125	1.15	1.15	1.05	1.05	37931	1.05	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20191125	22760	23416	22760	23261.3	197138	2293.62	up	up	correct
EIDPARRY.NSE	E.I.D.	20191125	183.9	193	183.05	183.75	208491	181.7	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20191125	302.8	306.2	300	300.35	693	300.35	down	down	correct
EIHOTEL.NSE	EIH Limited	20191125	148.1	151	148.1	150.1	87817	150.1	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20191125	295.65	308	295.5	307.05	809	298.99	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20191125	24.1	24.1	23	23.25	49466	23.2	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20191125	32.5	33.7	32.35	33	26292	32.91	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20191125	11	11.9	10.55	11.75	379957	11.67	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20191125	130.3	134.55	129.6	129.85	4235	129.85	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20191125	248	258.65	248	253.9	17682	123.8	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20191125	17.4	17.7	16.25	17.35	32995	17.1405	down	down	correct
EMAMILTD.NSE	Emami Limited	20191125	313.1	318.75	313.05	315.7	86812	303.61	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20191125	67.6	71.95	67.6	70	3419	70	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20191125	45.25	45.25	42.55	43.95	7093	43.95	down	up	incorrect
EMCO.NSE	EMCO Limited	20191125	0.85	0.85	0.85	0.85	7046	0.85
EMKAY.NSE	Emkay Global Financial Services Limited	20191125	67.5	71.5	64.8	65.5	11276	64.95	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20191125	102.95	104.75	99.2	100.1	6039	99.27	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20191125	1088.8	1102.35	1077.15	1092.75	8379	1082.52	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20191125	5.55	6.05	5.55	6.05	20116	5.7673	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20191125	104	105.25	103.4	104.1	588901	94.94	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20191125	232.1	250	232.1	244.7	7266	241.95	up	up	correct
EPL.NSE	EPL Limited	20191125	156	161.9	148.5	152.8	222696	147.29	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20191125	340.9	340.9	340.9	340.9	29	340.9
EQUITAS.NSE	Equitas Holdings Limited	20191125	90.9	92.9	90.7	92.2	2783257	88.3124	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20191125	425	439.9	425	432.95	641602	422.17	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20191125	15.4	15.55	14.75	15	174189	15	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20191125	1275	1275	1204.85	1227.3	2240	1136.99	down	down	correct
ESCORTS.NSE	Escorts Limited	20191125	648	662.35	648	658.9	1280262	656.05	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20191125	7.1	7.7	7.1	7.55	5495	7.55	up	up	correct
ESTER.NSE	Ester Industries Limited	20191125	36.6	36.6	34	34.5	36788	32.16	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20191125	54.1	56.5	54.1	55.75	200605	55.75	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20191125	271	273.4	267.55	268.5	13307	263.16	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20191125	1	1.05	0.95	1	68732	1
EXCELINDUS.NSE	Excel Industries Limited	20191125	843.7	860	837.95	850.2	5437	823.22	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20191125	193.5	198.7	192.45	197.75	3378424	192.7885	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20191125	278.05	278.95	271	271.15	3855	271.15	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20191125	39.05	39.4	38.7	38.95	56666	38.95	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20191125	27.7	27.8	27.15	27.35	64786	27.17	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20191125	22.45	23.3	22.2	23.1	935851	23.1	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20191125	0.2	0.25	0.2	0.2	654829	0.2
FDC.NSE	FDC Limited	20191125	196.65	196.7	192	194.35	49296	193.5323	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20191125	87.8	89.9	87.6	89.5	10708667	88.78	up	up	correct
FEL.NSE	Future Enterprises Limited	20191125	22.25	22.9	21.8	22.05	139605	22.05	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20191125	21.5	22.5	21.4	21.5	6131	21.5
FIEMIND.NSE	Fiem Industries Limited	20191125	460	464.9	435.15	439	43481	415.28	down	down	correct
FILATEX.NSE	Filatex India Limited	20191125	36.35	36.5	36.05	36.4	272921	36.23	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20191125	364.9	366.95	360.25	363.65	100812	353	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20191125	1993.2	2001.05	1940.8	1996.1	10227	1986.91	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20191125	564	579.8	564	575.05	23163	111.69	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20191125	3.7	3.7	3.7	3.7	185	3.7
FLFL.NSE	Future Lifestyle Fashions Limited	20191125	422.65	422.65	407.6	417.65	30274	417.65	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20191125	524	524	488.3	494.25	14318	494.25	down	down	correct
FMGOETZE.NSE	Federal	20191125	585	594	582.6	585	8878	585
FMNL.NSE	Future Market Networks Limited	20191125	26.35	27.4	25.35	26.65	41380	26.65	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20191125	1008.95	1040	1004.35	1020.55	24747	1008.38	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20191125	145.4	145.6	143.1	143.9	1091021	143.9	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20191125	1306	1313.05	1293	1305.05	215	1290.36	down	down	correct
FRETAIL.NSE	Future Retail Limited	20191125	332.5	336	327	329.65	303859	329.65	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20191125	494.95	498.95	487	490.1	3029	490.1	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20191125	39.95	40.4	39.6	40	935304	36.646	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20191125	119.95	123.9	118.35	119.85	150532	117.34	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20191125	156.1	159.7	150.1	151.8	32648	75.02	down	down	correct
GAIL.NSE	GAIL (India) Limited	20191125	123	123	121.5	122.1	6419808	111.41	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20191125	1.85	1.9	1.85	1.9	11800	1.9	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20191125	1528.85	1528.85	1501	1516.15	9673	1496.81	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20191125	28	28	26	26.6	3562	26.6	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20191125	21.5	21.5	20.55	21.35	2219	21.35	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20191125	288.25	291.95	286.05	289	545	272.47	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20191125	246.65	251.35	245.2	245.95	4340	243.06	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20191125	30.9	31	29.95	30.75	83692	30.75	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20191125	39.95	40	39.95	40	30721	40	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20191125	0.8	0.8	0.75	0.75	17392	0.75	down	up	incorrect
GARFIBRES.NSE	Garware Technical Fibres Limited	20191125	1189.6	1189.6	1150.85	1160.05	3545	1147.65	down	down	correct
GATI.NSE	Gati Limited	20191125	58.95	61	58.95	61	583614	61	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20191125	0.25	0.3	0.25	0.25	115819	0.25
GAYAPROJ.NSE	Gayatri Projects Limited	20191125	59.1	61.95	56.75	58.05	1465413	58.05	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20191125	94.5	96.3	93.3	95.65	382783	85.87	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20191125	81.4	85.85	79.65	84.8	3966	83.66	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20191125	69	70	68.05	69.1	15357	69.1	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20191125	4.9	5	4.8	4.9	89220	4.9
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20191125	23.9	24.8	23.7	24.2	43139	23.93	up	down	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20191125	30.3	30.9	29.65	30	166887	29.38	down	down	correct
GEPIL.NSE	GE Power India Limited	20191125	695.85	727.95	670.25	721.8	60009	716.54	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20191125	298.75	311	298.45	307.05	298093	285.13	up	up	correct
GET&D.NSE	GE T&D India Limited	20191125	170.2	174.7	170.05	172.8	28822	172.8	up	up	correct
GFLLIMITED.NSE	GFL Limited	20191125	61.9	63.5	59	61.55	129009	61.55	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20191125	4.15	4.15	4.15	4.15	131	4.15
GHCL.NSE	GHCL Limited	20191125	206.2	212.05	206.2	208.05	272694	196.44	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20191125	153.05	154	151.55	152.7	43589	146.15	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20191125	260	266.4	253.65	256	412065	256	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20191125	27.7	29.85	27.7	28.5	20886	28.5	up	up	correct
GILLETTE.NSE	Gillette India Limited	20191125	6876	6958.55	6810.1	6849.45	6767	6650.08	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20191125	8.2	8.5	8.05	8.05	38206	8.05	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20191125	67.1	69	67.1	68.1	96400	63.56	up	up	correct
GKWLIMITED.NSE	GKW Limited	20191125	695.6	709.95	695.6	705.9	811	705.9	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20191125	1638.7	1674.7	1615	1662.9	32572	1610.2	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20191125	344	352	338.65	349.4	4109299	346.01	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20191125	50.3	53.75	50	50.5	24242	50.5	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20191125	141.9	141.9	137	137.7	53410	136.95	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20191125	423.35	423.35	411.55	413.1	32477	407.02	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20191125	58.25	59.35	57.35	57.75	184322	55.23	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20191125	1730	1730	1665	1673.55	8954	1670.52	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20191125	20.55	20.9	20.25	20.75	7808630	20.75	up	up	correct
GNA.NSE	G N A Axles Limited	20191125	272	272	268.15	269.5	16122	268.59	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20191125	190	192.55	189	190.7	224255	181.18	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20191125	210	212.95	202.3	207.85	6296	207.85	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20191125	295	310	294.5	307.7	13406	294.35	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20191125	1155	1175.75	1140.05	1158.85	71970	1106.78	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20191125	473.8	478.9	469.05	473.65	32194	462.62	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20191125	712.7	718.95	703.05	714.4	505280	712.2171	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20191125	436.3	437.9	430.8	435	55133	435	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20191125	897.9	912.7	892.95	898.1	245454	898.1	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20191125	0.3	0.3	0.25	0.25	89514	0.25	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20191125	76.35	76.9	74.75	75.05	28790	75.05	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20191125	13.15	13.2	12.7	13	2420	13	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20191125	12.7	13.1	12.7	12.85	21854	12.85	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20191125	3360.05	3360.25	3335	3338.85	12759	3338.85	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20191125	30.05	32.85	30.05	32.8	1431	32.8	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20191125	130.5	133.95	130.2	131.5	38654	123.62	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20191125	3370	3383.4	3360	3364.5	318	33.645	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20191125	9.3	9.3	8.75	9.05	21386	9.05	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20191125	44.3	49	44.3	46.5	19045	46.27	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20191125	142.35	167.95	142.3	161.3	344450	80.27	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20191125	85.05	87.5	84.85	86.7	159777	77.97	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20191125	40.1	42.3	40.1	42.1	1390	38.32	up	up	correct
GRANULES.NSE	Granules India Limited	20191125	131	133.75	130	131.3	1143128	130.8	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20191125	316.8	320.45	311.1	316.2	1642693	309.19	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20191125	794	824.9	792.2	822.9	3719171	815.85	up	up	correct
GRAVITA.NSE	Gravita India Limited	20191125	41.45	42.05	40.75	41.45	26908	40.2156
GREAVESCOT.NSE	Greaves Cotton Limited	20191125	135.65	138.75	133.7	134.6	195344	134.44	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20191125	955	974.9	905.05	966.9	3218	957.82	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20191125	47.5	47.9	45.9	47.3	112390	47.3	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20191125	160.1	161.75	160.1	160.25	31505	159.21	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20191125	2.1	2.1	2.1	2.1	12111	2.1
GRINDWELL.NSE	Grindwell Norton Limited	20191125	593.9	593.9	579.35	582.6	7389	569.73	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20191125	323.8	350.1	309.95	350.1	2398	347.79	up	up	correct
GRPLTD.NSE	GRP Limited	20191125	884	885.05	811.6	838.6	104	830.27	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20191125	223.35	223.7	216.65	217.85	295377	201.32	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20191125	19.5	19.8	19.3	19.45	27699	18.6736	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20191125	70.8	71.25	70.6	70.8	244740	68
GSPL.NSE	Gujarat State Petronet Limited	20191125	215.45	220.8	211.55	216.2	996711	212.79	up	up	correct
GSS.NSE	GSS Infotech Limited	20191125	32.5	33.35	31.1	31.65	15703	31.65	down	up	incorrect
GTL.NSE	GTL Limited	20191125	1.4	1.45	1.35	1.45	184169	1.45	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20191125	0.5	0.5	0.45	0.45	1027814	0.45	down	down	correct
GTNTEX.NSE	GTN Textiles Limited	20191125	6.15	6.15	6.15	6.15	10	6.15
GTPL.NSE	GTPL Hathway Limited	20191125	65.9	66.85	65.6	66.4	28940	63.45	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20191125	68.25	68.25	65.8	66.75	14262	66.69	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20191125	402.9	405.3	400	401.4	22730	385.97	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20191125	133	137.5	126.65	131.7	1474	128.8	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20191125	195	195.25	189	191.15	586819	189.78	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20191125	8.1	8.1	8.1	8.1	200	8.1
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20191125	854.95	857.95	846	850.3	3362	810.42	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20191125	39.75	39.75	37.55	37.65	1737	36.9671	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20191125	38.95	40.7	38.95	39.6	5853	38.48	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20191125	794	798.05	780	782.65	11655	706.81	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20191125	49.95	52	48.55	51.6	200089	51.6	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20191125	20	20.75	19.95	20.75	200750	20.75	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20191125	587.95	599.95	576	583.2	9142	430.6	down	down	correct
HAVELLS.NSE	Havells India Limited	20191125	638.55	669.25	637.55	665.1	2178172	655.07	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20191125	0.65	0.65	0.65	0.65	1500	0.65
HBLPOWER.NSE	HBL Power Systems Limited	20191125	15.6	15.75	15.2	15.25	77822	14.86	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20191125	10.7	11.6	10.4	10.65	6469200	10.65	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20191125	113.95	113.95	107.5	109.05	46974	109.05	down	down	correct
HCL.NSE	INSYS	20191125	8.9	9.1	8.5	8.8	508217	8.8	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20191125	1117	1126.1	1106.05	1124.75	846601	538.78	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20191125	2244.75	2297	2227.4	2294.55	4535037	2248.47	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20191125	3695	3695	3566	3588.6	661401	3508.71	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20191125	1264.15	1279.5	1264.15	1271.1	3946778	1265.62	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20191125	585.85	599.85	585	597.8	3802000	596.04	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20191125	3437.1	3437.1	3415.05	3421.75	3154	34.2175	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20191125	1250	1269.61	1250	1268.95	755	126.7283	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20191125	4228.7	4290	4228.7	4290	23	428.3147	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20191125	2.9	2.9	2.9	2.9	423638	2.9
HEG.NSE	HEG Limited	20191125	1037	1059.9	1023	1053.55	512842	1026.49	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20191125	185.25	187	184.75	185.75	104796	173.06	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20191125	96.05	98	96	96	7744	93.16	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20191125	317.95	335	317.95	331.45	27129	324.07	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20191125	2458	2499	2427.7	2479	1144301	2377.14	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20191125	1600	1607.1	1584.95	1602.3	967	1588.8	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20191125	9.5	10.5	9.5	9.55	43547	9.55	up	down	incorrect
HFCL.NSE	HFCL Limited	20191125	17.3	17.3	17.15	17.2	737914	17.17	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20191125	262	265	255	257	42635	256.63	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20191125	600.3	608.05	596.05	600.05	4671	571.86	down	down	correct
HIKAL.NSE	Hikal Limited	20191125	109.5	110.7	106.85	107.6	191859	105.79	down	up	incorrect
HIL.NSE	HIL Limited	20191125	1254	1259	1225	1239.7	16487	1206.3	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20191125	14	14	14	14	17068	14
HIMATSEIDE.NSE	Himatsingka Seide Limited	20191125	136	136	132.5	133.65	46889	132.66	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20191125	191.5	200.65	190.35	199.25	16931103	196.87	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20191125	169	172	166	169.05	4342	166.22	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20191125	40.4	42.85	40.15	42.2	2097907	42.08	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20191125	5.65	5.85	5.55	5.75	66794	5.75	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20191125	29.25	30.7	28.05	30.7	582	30.7	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20191125	94.85	95	93.4	94.1	106770	94.1	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20191125	289	297.3	287.4	295.6	3487647	261.65	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20191125	2022.1	2066.95	2022.1	2062.4	862520	1999.74	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20191125	213	216.5	213	215	613006	169.76	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20191125	211.9	220	211.9	217.9	28099	216.02	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20191125	51.55	51.55	48.1	48.2	866	47.25	down	up	incorrect
HITECH.NSE	Hi	20191125	136.45	142.55	136	139.4	4878	139.1178	up	down	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20191125	88	92	77.95	80.65	13250	80.31	down	down	correct
HITECHGEAR.NSE	The Hi	20191125	170.05	173	165.25	167.55	5657	164.73	down	down	correct
HLVLTD.NSE	HLV Limited	20191125	7.1	7.25	6.95	7.05	198865	7.05	down	down	correct
HMT.NSE	HMT Limited	20191125	15.45	15.45	14.5	14.9	2319	14.9	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20191125	71.15	76	71.15	75.1	19037	75.1	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20191125	638	639	610.3	616.4	1486	616.4	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20191125	3200	3385	3200	3385	45	3385	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20191125	28004.95	28350	27650.3	28138.25	466	28012.74	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20191125	1265	1293	1255.05	1269.3	1830	1243.24	up	up	correct
HOVS.NSE	HOV Services Limited	20191125	44.8	45.8	43.95	45.35	7275	45.35	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20191125	41.5	41.9	40.75	41.05	45735	40.78	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20191125	63.85	71.25	63.1	69.1	5668702	68.69	up	up	correct
HSIL.NSE	HSIL Limited	20191125	46.65	47	46.5	46.8	102158	43.83	up	down	incorrect
HTMEDIA.NSE	HT Media Limited	20191125	16.9	17.2	16.4	17	180801	17	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20191125	13.45	13.7	12.85	13.4	40241	13.4	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20191125	41.9	42.5	41.55	41.85	1016459	35.82	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20191125	241.65	248	241.65	245.7	14447	236.92	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20191125	69.95	72.7	68.2	69.85	2185571	69.85	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20191125	234	266	233.2	259.45	56913283	244.7	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20191125	157.7	158.87	157.38	158.23	4181	158.23	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20191125	35	35.27	34.9	35.14	452788	35.14	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20191125	492	500	491.55	497.8	25692878	496.35	up	down	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20191125	324.5	324.5	311.27	315.79	4535	315.79	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20191125	173.18	174.79	172.15	174.68	671	174.68	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20191125	1365	1371.7	1342	1360.8	532638	1349.75	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20191125	34	34.95	31.4	34.25	14027	34.25	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20191125	1000.04	1000.04	999.99	1000	58123	994.897	down	up	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20191125	93.37	93.37	91.37	92.35	1449	92.35	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20191125	129.13	130.65	129.13	130.65	461	130.65	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20191125	122.7	127.65	120.21	127.48	87766	127.48	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20191125	57.85	57.85	56.74	57.23	3327	57.23	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20191125	28.3	28.74	28.05	28.64	41630	28.64	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20191125	498	511.8	496.4	506.9	4690342	505.17	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20191125	432.03	434.13	429.7	434.13	535	434.13	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20191125	49.9	52.5	49.85	51.95	262214	50.88	up	down	incorrect
ICRA.NSE	ICRA Limited	20191125	2702.85	2743.9	2702.85	2722.5	4055	2676.59	up	up	correct
IDBI.NSE	IDBI Bank Limited	20191125	40.45	41	37.05	37.6	17731705	37.6	down	up	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20191125	3515	3515	3514	3514	3	3514	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20191125	6.25	7	6.15	6.85	538266323	6.85	up	up	correct
IDFC.NSE	IDFC Limited	20191125	33.3	33.65	33.1	33.45	1565501	33.45	up	down	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20191125	43	43.8	42.85	43.55	17306664	43.55	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20191125	122.99	122.99	116.01	122.9	105	122.9	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20191125	144	145.25	142.5	144.45	950181	46.63	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20191125	391.35	412.5	391.35	404.3	9181	404.3	up	up	correct
IFBIND.NSE	IFB Industries Limited	20191125	673	681	667.25	674.6	11263	674.6	up	up	correct
IFCI.NSE	IFCI Limited	20191125	7.5	7.5	7.2	7.3	2073666	7.3	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20191125	145	149.5	140.15	143.15	1862	138.76	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20191125	252.05	258.75	248	251.3	69505	249.61	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20191125	402.95	406.45	397.85	399.75	2150432	394.6	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20191125	144	144	140.2	141.3	6780	138.28	down	down	correct
IIFL.NSE	IIFL Finance Limited	20191125	146.15	146.6	120.5	137.95	866411	132.9501	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20191125	23.65	24.25	22.5	22.6	415244	21.4141	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20191125	1237.65	1279	1232.55	1272.45	4631	1147.9	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20191125	60	60	60	60	15	60
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20191125	2.4	2.4	2.2	2.4	29087	2.4
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20191125	2.4	2.4	2.2	2.2	50929	2.2	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20191125	3.4	3.55	3.4	3.55	58395	3.55	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20191125	205.9	205.9	191.15	200.35	29601	195.62	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20191125	590	590	584.95	585.35	4155	566.89	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20191125	0.3	0.4	0.3	0.3	7485	0.3
INDBANK.NSE	Indbank Merchant Banking Services Limited	20191125	7.15	7.25	7.05	7.2	18705	7.2	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20191125	150	152.8	149.1	151.8	1575980	150.39	up	up	correct
INDIACEM.NSE	The India Cements Limited	20191125	79.3	80	78.85	79.65	825396	78.79	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20191125	211.8	213.85	208.45	210.45	100180	204.21	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20191125	2159.75	2199	2096	2108.2	47436	2095.36	down	down	correct
INDIANB.NSE	Indian Bank	20191125	119.25	122.4	119	120.25	1164361	118.52	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20191125	97.2	105.5	97.2	101.45	216	101.45	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20191125	209	210.8	201	206.3	31896	202.11	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20191125	1390.15	1454.8	1390.15	1450.15	1803684	1450.15	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20191125	23.05	23.2	22.5	23	285	23	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20191125	322.05	333.4	322.05	326.1	3096	312.34	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20191125	154.3	158.7	152.55	154.55	36417	153.9	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20191125	26.5	27.15	26	26.3	8512	26.3	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20191125	1.05	1.05	1	1	453426	1	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20191125	203	203.5	197	197.5	56833	197.5	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20191125	107	111	102.6	104.5	3749	104.5	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20191125	22.6	23.55	22.05	22.85	1365	22.59	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20191125	2.9	3.35	2.85	3.3	371164	3.3	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20191125	42.55	43.5	42.1	43.1	92198	43.1	up	up	correct
INDSWFTLAB.NSE	Ind	20191125	27.9	27.9	26.1	26.6	25217	26.6	down	down	correct
INDSWFTLTD.NSE	Ind	20191125	3.35	3.4	3.2	3.25	35562	3.25	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20191125	75.8	75.8	66.5	67.2	42102	67.2	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20191125	1446.15	1499.15	1446.15	1496.85	3029183	1489.51	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20191125	233.3	251.95	232.6	250.15	18326933	221.7637	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20191125	692.05	710	692.05	701	2589	620.88	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20191125	50	53	49.85	51.55	5220526	25.75	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20191125	67.15	67.75	67.1	67.1	711	66.77	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20191125	4.75	4.75	4.35	4.35	5	4.35	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20191125	339.5	344	339.5	343.01	1297	343.01	up	up	correct
INFY.NSE	Infosys Limited	20191125	693.35	705.15	693.2	698.1	7334511	668.21	up	up	correct
INGERRAND.NSE	Ingersoll	20191125	658	665	648.1	652.9	34018	626.92	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20191125	363.5	368	356.05	362.3	108040	362.3	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20191125	33.5	37.95	33.25	37.1	574472	37.1	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20191125	525.5	538	523	534.15	2944	524.3264	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20191125	40.45	42.5	38.4	39.1	4456	39.1	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20191125	0.25	0.25	0.25	0.25	1	0.25
INTELLECT.NSE	Intellect Design Arena Limited	20191125	155.85	158.2	151	152.1	189708	152.1	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20191125	28.8	29.9	28.8	29.05	6378	28.7	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20191125	13	13.1	12.55	12.9	35159	1.29	down	down	correct
IOB.NSE	Indian Overseas Bank	20191125	10.8	10.85	10.65	10.65	636402	10.65	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20191125	129.8	131.7	129.15	130.85	5433980	106.66	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20191125	179	180	176	176.45	149708	172.16	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20191125	1105.9	1115	1095	1101.75	123065	1089.41	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20191125	83.85	84.7	81.45	82.65	1277591	79.1656	down	down	correct
IRCON.NSE	Ircon International Limited	20191125	432.75	435.35	423.1	428.25	54404	37.84	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20191125	879	890	873.1	882.15	687565	174.95	up	up	correct
ISEC.NSE	ICICI Securities Limited	20191125	303	315	303	312.1	560029	291.87	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20191125	70.7	73.5	67.65	70	1823	68.6	down	down	correct
ISMTLTD.NSE	ISMT Limited	20191125	4.25	4.25	4	4.25	13736	4.25
ITC.NSE	ITC Limited	20191125	247.75	248.4	246.25	247.75	10586688	223.85
ITDC.NSE	India Tourism Development Corporation Limited	20191125	352	356.9	345.65	350.2	169167	350.2	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20191125	64.4	65.95	62	65.95	634055	65.48	up	up	correct
ITI.NSE	ITI Limited	20191125	86.55	87.85	86.5	87.3	393751	87.3	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20191125	3.6	3.95	3.6	3.7	38661	3.08	up	up	correct
IVP.NSE	IVP Limited	20191125	61.5	61.5	61.25	61.3	541	60.89	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20191125	3416	3425	3416	3425	20	3425	up	up	correct
IZMO.NSE	IZMO Limited	20191125	24.25	24.25	23.05	23.6	12911	23.6	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20191125	32.9	33.45	32.75	32.85	436762	32.85	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20191125	54.75	57.45	54.05	57	1737692	57	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20191125	25	26.7	24.75	25.75	3558	24.65	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20191125	20.1	20.95	19.5	20	15640	20	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20191125	98.25	99.2	97.4	98.55	1323403	97.66	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20191125	1.75	1.75	1.7	1.7	1109	1.7	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20191125	44.7	46.9	44.5	45.35	1224461	44.33	up	up	correct
JASH.NSE	Jash Engineering Limited	20191125	134.85	134.85	130	130.6	3242	127.42	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20191125	121.2	130	121.2	123.5	13221	123.09	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20191125	222.5	223.6	218.1	220.9	219395	109.07	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20191125	3.55	3.65	3.5	3.5	13655	3.5	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20191125	48.2	48.4	47.1	47.35	97987	47.35	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20191125	386	393.55	379.2	389.8	38090	377.92	up	up	correct
JBFIND.NSE	JBF Industries Limited	20191125	7.4	7.5	7.2	7.3	21320	7.3	down	down	correct
JBMA.NSE	JBM Auto Limited	20191125	227.75	231	223.7	224.75	39877	220.97	down	down	correct
JCHAC.NSE	Johnson Controls	20191125	1948.5	1975	1924.85	1969.85	3354	1969.85	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20191125	23.05	24.5	22.2	23.05	49326	23.05
JHS.NSE	JHS Svendgaard Laboratories Limited	20191125	15.7	17.6	15.35	16.95	85457	16.95	up	down	incorrect
JIKIND.NSE	JIK Industries Limited	20191125	0.3	0.4	0.3	0.35	20115	0.35	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20191125	12.2	13.1	12.15	13	2908	13	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20191125	226.5	226.5	220	220.45	8568	219.51	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20191125	79.15	80.65	79.05	79.75	219927	76.21	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20191125	145.15	155.8	144.85	154.8	34249966	154.8	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20191125	1.8	1.8	1.7	1.75	9200	1.75	down	up	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20191125	76.2	78	74.6	75.2	23002	74.4	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20191125	65.05	66.7	64.3	65.25	124252	65.05	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20191125	10.15	10.15	9.25	9.3	37920	9.3	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20191125	11.55	11.8	11.3	11.4	2498534	11.4	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20191125	5.75	6.35	5.75	6	4672	6	up	up	correct
JIYAECO.NSE	Jiya Eco	20191125	34.65	34.65	32.25	32.8	200973	32.8	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20191125	1153.55	1164.8	1150.1	1162.75	24923	1150.63	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20191125	171.8	172.65	164.05	166.95	361926	164.21	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20191125	283.45	283.45	275.4	276.8	53383	272.35	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20191125	114.9	122.7	114.6	121.7	1887057	115.56	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20191125	68.35	71	67.5	70.25	861838	68.52	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20191125	24.3	24.3	23.1	23.85	791	22.33	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20191125	104.85	107.7	99.5	101.65	295228	99.54	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20191125	95.1	97.25	90	93	526159	92.18	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20191125	1.35	1.4	1.35	1.4	64627	1.4	up	up	correct
JOCIL.NSE	Jocil Limited	20191125	116.9	123	113	114.6	5563	111.35	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20191125	2.1	2.15	2.05	2.1	4026680	2.1
JPINFRATEC.NSE	Jaypee Infratech Limited	20191125	1.2	1.25	1.2	1.25	680681	1.25	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20191125	11	11.1	10.6	11.1	3203	11.1	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20191125	1.05	1.1	1	1.05	3660707	1.05
JSL.NSE	Jindal Stainless Limited	20191125	39.75	40.5	39.2	39.7	779998	39.7	down	up	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20191125	71.15	73.4	71.15	72.65	152766	72.65	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20191125	69.8	73	69.8	72.65	543019	70.48	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20191125	2316	2390	2210	2244.75	2638	2244.75	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20191125	10	10.1	9.75	9.9	78559	9.9	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20191125	252.9	261	252.3	260.15	11369913	254.98	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20191125	86.8	86.8	84	85.6	86996	85.07	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20191125	1571	1618.85	1556.9	1610.6	759987	1602.28	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20191125	101.65	103	101.3	102.05	3464	102.05	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20191125	519.7	534.95	517.5	527	234206	517.57	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20191125	69.2	70.7	66.5	69.25	759208	68.5397	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20191125	290	296	290	295.41	49378	295.41	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20191125	549	556.45	545.05	551.05	1621272	551.05	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20191125	179	180.85	177.45	178.8	83821	169.34	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20191125	62.05	64	60.45	62.55	4645	59.87	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20191125	522.5	530.95	518	524.9	123842	512.32	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20191125	154.6	154.6	146	147.1	10910	142.56	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20191125	465	465	455.05	461.35	152388	443.83	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20191125	157	161.1	155	160.8	248	158.64	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20191125	34.1	34.7	34	34.45	15611	34.45	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20191125	104	105.7	100	100.9	40523	99.77	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20191125	2.8	3.25	2.8	2.95	2206	2.95	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20191125	40.5	40.5	38.2	39.25	8625	39.25	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20191125	524.75	534.7	522	525.7	108371	517.29	up	up	correct
KARDA.NSE	Karda Constructions Limited	20191125	145.2	150.75	144.85	149.4	50609	5.97	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20191125	10.2	10.2	10.2	10.2	584	10.2
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20191125	59.2	59.2	58	58.9	346362	58.31	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20191125	0.4	0.4	0.4	0.4	2750	0.4
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20191125	2.4	2.4	2.4	2.4	15	2.4
KAYA.NSE	Kaya Limited	20191125	362.7	365.95	355	359.5	5909	359.5	down	down	correct
KCP.NSE	The KCP Limited	20191125	62.25	63.2	61.8	62	29583	60.97	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20191125	13.45	13.45	13.1	13.15	76909	13.01	down	down	correct
KDDL.NSE	KDDL Limited	20191125	334.35	334.35	324.95	325.25	650	321.55	down	down	correct
KEC.NSE	KEC International Limited	20191125	282	285.9	275.55	278.3	438127	272.92	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20191125	10.6	11	10.45	10.45	18479	10.45	down	down	correct
KEI.NSE	KEI Industries Limited	20191125	511	535	510.45	531.45	154897	526.6285	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20191125	15.3	15.8	15	15.35	174361	15.28	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20191125	981	981	953.55	963.15	9401	948.17	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20191125	21.65	23.2	21.65	22	4247	22	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20191125	59.65	61.65	59.1	60.85	330039	60.85	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20191125	26.95	26.95	26.95	26.95	300	25.92
KHADIM.NSE	Khadim India Limited	20191125	189.6	194.25	185.05	189.6	65969	189.6
KHAITANLTD.NSE	Khaitan (India) Limited	20191125	17.65	19.25	17.65	19.25	154	19.25	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20191125	13.5	13.5	13.5	13.5	200	13.5
KICL.NSE	Kalyani Investment Company Limited	20191125	1663.65	1799.3	1663.65	1729.9	1364	1729.9	up	down	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20191125	115.3	118.5	113.05	116.1	13759	116.1	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20191125	611	635	611	619.6	3221	619.6	up	up	correct
KIOCL.NSE	KIOCL Limited	20191125	119.95	121.45	118.55	119.3	23774	117.42	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20191125	374.65	374.65	366.25	368.6	65190	368.2574	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20191125	60.5	62.95	60.5	61.2	3767	57.93	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20191125	142.9	144.15	140.65	142.3	7578	138.81	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20191125	160.1	163	158	161.85	19536	152.44	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20191125	627	635	620	623.9	582	606.38	down	down	correct
KITEX.NSE	Kitex Garments Limited	20191125	95.1	97.95	95.1	97.4	31591	95.48	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20191125	985	985	936	939.75	1069	176.69	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20191125	6.5	6.5	6.25	6.3	36731	6.26	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20191125	242.55	243.8	235	236	161513	117.64	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20191125	71.5	73.75	71	72.05	17575	72.05	up	up	correct
KOLTEPATIL.NSE	Kolte	20191125	226.25	234	226.25	232.05	37503	232.05	up	up	correct
KOPRAN.NSE	Kopran Limited	20191125	35.35	35.35	33.2	33.55	60025	32.93	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20191125	1574	1606	1570.05	1603.65	2018421	1602.85	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20191125	319	323	318.5	322.72	6486	322.72	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20191125	335.9	335.9	333.5	333.8	9321	33.38	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20191125	123.23	124.62	122.92	124.57	170112	124.57	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20191125	58.25	58.3	57.85	58.04	5957	58.04	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20191125	255	261	253.25	257.41	7798	257.41	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20191125	10.45	10.45	9.75	9.9	22968	9.9	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20191125	16	16.45	16	16.15	4808	16.15	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20191125	58.2	60.8	58.2	58.95	2564	58.95	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20191125	98.7	98.7	95	95.9	262127	94.12	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20191125	661	669.95	660.05	664.65	6267	131.43	up	up	correct
KRBL.NSE	KRBL Limited	20191125	202.2	206	200.85	202.35	89835	197.52	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20191125	92.95	98.8	88.1	93.35	2787	93.35	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20191125	4.3	4.3	4.3	4.3	42055	4.3
KSB.NSE	KSB Limited	20191125	665.75	689.95	665.75	686.75	2597	669.21	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20191125	475	482.6	472	474.75	90341	467.35	down	down	correct
KSL.NSE	Kalyani Steels Limited	20191125	225.55	232.65	225	228.75	185811	218.14	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20191125	73.95	74.1	73.15	73.55	566176	64.81	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20191125	442.05	467.7	442	454.1	82	45.1889	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20191125	96.8	104.55	95.9	104.2	22400578	102.5011	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20191125	2.75	2.75	2.75	2.75	88	2.75
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20191125	1575	1581.85	1541	1553.25	67537	1533.68	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20191125	31.95	33.15	31.4	31.95	12618	31.03
LAOPALA.NSE	La Opala RG Limited	20191125	145.9	145.9	142.95	144.1	56647	143.37	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20191125	18.15	18.15	17.7	18.1	13676	18.04	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20191125	338	341	334.2	336.3	41071	66.36	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20191125	3284.55	3329.75	3276.2	3304.3	1954	3288.01	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20191125	59.4	59.9	59	59.45	409771	59.45	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20191125	50.2	55	49.6	50.95	17	47.27	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20191125	265.05	272	264.85	267.6	6993	255.84	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20191125	2.3	2.35	2.2	2.25	30708	2.25	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20191125	48.1	53.9	48.05	52.7	1890	36.3	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20191125	124.9	135.9	124.55	134.15	528136	134.15	up	down	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20191125	421.45	443	418.05	440.75	4288162	420.68	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20191125	21	21	20.62	20.66	1809	20.66	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20191125	123.1	125	122.25	125	594	125	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20191125	509	509	465.1	508.97	7	508.97	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20191125	127	127	124.55	124.55	31	124.55	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20191125	175	180.9	172.6	176	45974	173.68	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20191125	196.05	200	195	200	775	198.2487	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20191125	641	654	628.1	639.5	134225	631.29	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20191125	1000	1000.01	999.93	1000	810139	994.9175
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20191125	999.99	1000.01	999.99	999.99	3221	999.99
LODHA.NSE	Macrotech Developers Limited	20191125	0.22	0.25	0.22	0.25	51160	0.25	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20191125	35.85	35.9	34.4	35.25	6136	35.25	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20191125	20.75	24.9	20.25	24.9	88921	24.62	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20191125	61.3	64.7	60.7	64.05	12289	63.26	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20191125	1.8	1.8	1.7	1.75	2024	1.75	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20191125	0.55	0.65	0.55	0.55	3218213	0.55
LT.NSE	Larsen & Toubro Limited	20191125	1378.5	1389	1371.1	1380.85	2956576	1309.54	up	down	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20191125	1688	1700	1660	1670.85	43319	1632.53	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20191125	1484	1486.75	1472	1478.7	70952	1447.14	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20191125	1221.1	1244.95	1220	1228.6	1189	1189.12	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20191125	100.15	100.6	97.55	99.85	18943	94.62	down	down	correct
LUPIN.NSE	Lupin Limited	20191125	774.8	784.4	772	781.7	874049	772.31	up	up	correct
LUXIND.NSE	Lux Industries Limited	20191125	1359	1375	1320	1330.1	45818	1315.63	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20191125	17	17.3	16.75	16.9	39059	16.9	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20191125	4	4.5	3.9	4.05	19244	4.05	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20191125	547.5	552.85	546.25	547.8	3054435	539.39	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20191125	333.2	347.3	329.35	344.55	1978741	342.84	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20191125	64.95	64.95	63.4	63.85	2329	30.96	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20191125	24.65	24.65	23.1	23.5	309	23.28	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20191125	4.3	4.3	4	4.05	26759	4.05	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20191125	19.45	19.8	19.05	19.5	76155	19.5	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20191125	99.2	99.25	95.75	96.35	3345	91.78	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20191125	4.2	4.2	3.8	4.05	7648	4.05	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20191125	12.5	12.8	12.45	12.55	566539	12.55	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20191125	83	91.4	83	87.1	3146	87.1	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20191125	153.95	154	146.8	150.15	13584	150.15	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20191125	235	235	229.1	230.85	36799	114.86	down	up	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20191125	145	148.35	145	145.95	112274	145.95	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20191125	386.75	389.95	382.3	387	53162	129	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20191125	397.95	399	394	397	23986	393.4	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20191125	4801.15	4801.2	4718.05	4783.15	4861	4666.06	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20191125	381	381	376.05	376.75	7651	368.48	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20191125	464	484.8	461.05	476.95	27274	467.96	up	up	correct
MAJESCO.NSE	Majesco Limited	20191125	425	446	425	436.85	28872	432.68	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20191125	22.55	23.2	22	23.2	18087	23.2	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20191125	121.3	122.8	121.3	122.6	2571	122.6	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20191125	4.5	4.75	4.4	4.45	4491	4.45	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20191125	4.1	4.1	3.85	4	3762	3.99	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20191125	34.5	34.9	33.55	34.75	282357	28.24	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20191125	9.1	9.8	9.1	9.4	6664	9.4	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20191125	16.3	16.7	16.3	16.35	111415	15.59	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20191125	161	161.1	157.6	160.2	3688460	155.77	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20191125	29	30	29	29.35	7911	29.35	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20191125	28.5	28.5	27.9	28.2	56239	27.41	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20191125	289.9	291	275.7	280.3	18626	277.93	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20191125	5.25	5.5	5.25	5.5	780	5.5	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20191125	42.4	42.5	41.7	41.95	22874	39.6734	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20191125	24.7	24.75	24.05	24.25	91526	15.21	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20191125	14	14.2	13.5	14.05	9847	13.5672	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20191125	15.75	15.75	15	15.35	21279	15.35	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20191125	72.95	76.9	70.45	71.15	1996	71.15	down	down	correct
MARICO.NSE	Marico Limited	20191125	356.2	361.5	356.2	358.35	984989	344.95	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20191125	15	15.2	14.7	14.95	852216	14.87	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20191125	7075.2	7263.5	7040.3	7236.1	952419	7126.15	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20191125	701	720	701	713.15	3465	707.58	up	up	correct
MASTEK.NSE	Mastek Limited	20191125	351	377.35	351	369.05	195010	356.81	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20191125	470.05	485	470.05	476.7	4948	473.59	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20191125	33.2	33.55	32.5	32.6	59216	31.5	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20191125	42.25	42.55	40.4	40.65	84814	40.65	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20191125	216	216	207.15	209.65	37148	207.66	down	down	correct
MAZDA.NSE	Mazda Limited	20191125	383	405	378.8	399.6	8944	384.32	up	down	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20191125	77.45	77.45	69	69	160	68.28	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20191125	5.25	5.45	4.95	5.45	40215	5.45	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20191125	4.8	4.95	4.6	4.95	22051	4.95	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20191125	18.5	19.15	17.65	18.6	23587	18.6	up	up	correct
MCDOWELL.NSE	N	20191125	609.7	623.25	608.45	620.6	20774	620.6	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20191125	6.55	6.85	6.4	6.4	403970	6.4	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20191125	1145	1167.95	1139	1155.35	385204	1113.62	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20191125	6.65	7	6.6	6.7	20245	6.7	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20191125	0.75	0.75	0.7	0.7	947	0.7	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20191125	55.5	56	54.1	54.25	14925	49.56	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20191125	40	42.5	39.1	41.85	2210033	41.85	up	up	correct
MERCATOR.NSE	Mercator Limited	20191125	0.9	1	0.9	0.95	588189	0.95	up	down	incorrect
METALFORGE.NSE	Metalyst Forgings Limited	20191125	6.95	7.25	6.9	7.2	3787	7.2	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20191125	1432.7	1432.7	1385.55	1417.3	35954	1405.3062	down	down	correct
MFSL.NSE	Max Financial Services Limited	20191125	509.5	516.6	506.9	511.45	837330	511.45	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20191125	1020	1039.4	1013.2	1035.45	291506	989.59	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20191125	215.25	218.45	213.05	217.6	12286	145.07	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20191125	163.5	172.7	163.5	166.05	558288	161.56	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20191125	94.3	94.3	91.65	92.4	76171	91.58	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20191125	354.9	357	345	355	103835	354.19	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20191125	28	31	28	28.6	2385	28.6	up	up	correct
MINDTREE.NSE	Mindtree Limited	20191125	704.1	718	701.05	714.85	302451	697.19	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20191125	7.35	7.7	7.25	7.45	86590	7.45	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20191125	55.7	61.4	55.5	60.65	930222	59.7632	up	up	correct
MMFL.NSE	M M Forgings Limited	20191125	376	409	365.05	370.1	5949	359.37	down	down	correct
MMTC.NSE	MMTC Limited	20191125	18	19.1	18	18.4	1630147	18.4	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20191125	5.7	5.7	5	5.5	3135	5.5	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20191125	7	7	6.4	6.4	13326	6.4	down	down	correct
MOIL.NSE	MOIL Limited	20191125	143.9	144.95	143.25	144.6	310119	135.26	up	up	correct
MOLDTECH.NSE	Mold	20191125	49.95	52.5	49.55	49.55	13008	46.4	down	down	correct
MOLDTKPAC.NSE	Mold	20191125	284.7	286.6	280.95	283.05	14092	272.17	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20191125	585	588	584	585.5	9695	58.55	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20191125	286.1	293.45	282.15	285.15	85385	266.17	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20191125	13.45	14.3	13.45	13.45	138	13.45
MOREPENLAB.NSE	Morepen Laboratories Limited	20191125	16.9	17.1	16.45	16.55	359888	16.55	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20191125	127.95	131.65	127.5	130.8	7592471	127.73	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20191125	743.1	794.25	733	787.2	415403	772.84	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20191125	37.4	37.4	36	36	97395	18	down	down	correct
MPHASIS.NSE	Mphasis Limited	20191125	863	881	860.05	878.6	154970	836.14	up	up	correct
MPSLTD.NSE	MPS Limited	20191125	485	485	471.3	477.65	2646	477.65	down	up	incorrect
MRF.NSE	MRF Limited	20191125	62652	63954	62652	63860.15	5750	63709.64	up	up	correct
MRO.NSE	TEK	20191125	28.6	29.9	28.6	29.55	846	29.55	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20191125	48.95	48.95	48	48.1	149009	48.1	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20191125	5.45	5.55	5.2	5.4	5534	5.4	down	down	correct
MSTCLTD.NSE	MSTC Limited	20191125	149.9	156.95	145	151.6	429061	145.59	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20191125	17.3	17.3	16.15	17	30013	17	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20191125	9.4	9.45	8.9	8.95	1035013	8.95	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20191125	17.45	17.85	17	17.85	83623	17.85	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20191125	30	31.45	28.6	30.65	26702	30.44	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20191125	39.55	39.85	37.55	38.3	8221	38.3	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20191125	45.1	46.5	45.1	45.6	190539	45.6	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20191125	127.15	132	127.1	130.9	31760	123.22	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20191125	16.45	16.75	16.2	16.55	43375	16.55	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20191125	451.1	512	445	473.85	62618	473.85	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20191125	689	693.85	679.4	684.9	1055345	656.78	down	down	correct
NACLIND.NSE	NACL Industries Limited	20191125	26.9	27.3	26.5	26.55	15329	26.1	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20191125	4.05	4.1	3.85	3.85	86673	3.85	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20191125	7.3	7.6	7.3	7.6	40	7.6	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20191125	13.8	14.15	13.75	13.9	121	13.9	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20191125	72.6	74.8	72.3	73.05	551	71.78	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20191125	22.85	24.45	22.55	23.75	14894	23.75	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20191125	33.75	35.9	33.75	34.25	3324	33.54	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20191125	43.25	44.55	43.2	44.1	27110	43.81	up	up	correct
NAM.NSE	INDIA	20191125	378.5	379.5	370.05	372.05	1715306	372.05	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20191125	556.75	573.55	555.05	570.5	82896	561.51	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20191125	316.05	329.4	315	327.3	10159	325.42	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20191125	41.9	43.45	41.8	43.25	7339748	38.43	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20191125	2.2	2.2	2.1	2.2	3451	2.2
NAUKRI.NSE	Info Edge (India) Limited	20191125	2602	2660	2579.8	2631.7	481235	2624.26	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20191125	890.35	902.95	875	886.95	25628	878.44	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20191125	32.2	33.4	32	32.9	93991	32.9	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20191125	99.5	100.95	98.6	99.5	52662	97.7
NBCC.NSE	NBCC (India) Limited	20191125	36.85	37.65	36.35	37.5	11260302	36.89	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20191125	1465	1498	1435	1497.8	486	1497.8	up	down	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20191125	63.4	64.95	63.1	63.9	68895	61	up	up	correct
NCC.NSE	NCC Limited	20191125	60.4	62.75	60.35	61.35	26214435	60.43	up	up	correct
NCLIND.NSE	NCL Industries Limited	20191125	78.9	79.4	76.1	76.35	139120	72.1	down	down	correct
NDL.NSE	Nandan Denim Limited	20191125	32.75	36	29	29.25	19843	29.25	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20191125	29	30.1	27.2	28.65	17075	28.65	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20191125	5.25	5.4	5.1	5.25	26344	5.25
NECLIFE.NSE	Nectar Lifesciences Limited	20191125	13.4	13.5	12.9	13.05	75024	12.9861	down	down	correct
NELCAST.NSE	Nelcast Limited	20191125	45.45	55.25	45.4	55.25	3119728	55.13	up	down	incorrect
NELCO.NSE	Nelco Limited	20191125	230.5	234.95	228.95	232.15	27706	229.62	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20191125	374.65	380	368.35	371.4	6966	369.61	down	down	correct
NESCO.NSE	Nesco Limited	20191125	622.95	624.95	615	616.85	16518	610.39	down	down	correct
NETF.NSE	Tata Mutual Fund	20191125	122	122.69	122	122	266	122
NETFLTGILT.NSE	Nippon India Mutual Fund	20191125	20.19	20.26	20.19	20.21	29082	20.21	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20191125	32.5	32.5	29.55	29.9	3065443	29.9	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20191125	460	467	455	457.45	9678	454.04	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20191125	185.4	187.65	182.2	186	21071	182.93	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20191125	10.05	11	10.05	10.75	4906	10.75	up	up	correct
NFL.NSE	National Fertilizers Limited	20191125	26.2	26.5	26.2	26.3	109483	24.9458	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20191125	300.95	303.65	296.85	298.3	54523	297.3301	down	down	correct
NHPC.NSE	NHPC Limited	20191125	23.5	23.7	23.5	23.65	1220609	20.78	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20191125	151	153.7	148.35	150.35	300271	150.35	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20191125	7	7	6.85	6.9	2897	6.9	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20191125	1271	1278.55	1262	1277.37	392920	127.74	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20191125	15500	15500	14850	15500	6	15500
NIITLTD.NSE	NIIT Limited	20191125	103.45	104.95	103	104.4	436887	93.77	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20191125	4.9	4.95	4.75	4.8	102320	4.8	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20191125	1.4	1.4	1.3	1.3	98229	1.3	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20191125	1336	1372.2	1305	1323.05	15507	1303.13	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20191125	502.05	546	502	536.8	7166	259.71	up	up	correct
NITCO.NSE	NITCO Limited	20191125	30.3	30.3	30.3	30.3	37983	30.3
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20191125	0.4	0.5	0.4	0.45	60609	0.45	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20191125	50.35	50.35	48	48.8	19786	47.71	down	down	correct
NKIND.NSE	N.K Industries Limited	20191125	22	22	21.05	21.25	10	21.25	down	down	correct
NLCINDIA.NSE	NLC India Limited	20191125	54.8	56.35	54.3	55.6	474631	46.82	up	up	correct
NMDC.NSE	NMDC Limited	20191125	100.8	104.2	100.5	103.3	3880113	86.8	up	up	correct
NOCIL.NSE	NOCIL Limited	20191125	103	104.75	101.25	103.15	540908	98.77	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20191125	4	4.25	3.95	4.2	53660	4.2	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20191125	3.75	3.75	3.75	3.75	286	3.75
NPBET.NSE	Tata Asset Management Limited	20191125	176.27	176.27	176.27	176.27	0	176.27
NRAIL.NSE	N R Agarwal Industries Limited	20191125	213	228	208.55	221.1	16184	220.38	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20191125	98.2	99.9	97.15	97.45	20462	96.29	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20191125	800.25	805	800	800	107	800	down	down	correct
NTL.NSE	Neueon Towers Limited	20191125	0.35	0.45	0.35	0.35	7201	0.35
NTPC.NSE	NTPC Limited	20191125	118	118.4	117.1	118.1	10863475	107.23	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20191125	305	305.55	300.7	302.3	5814	282.35	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20191125	425	428.95	410.05	417.85	4566	410.85	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20191125	195.1	195.1	187.1	193.9	4097	189.04	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20191125	515.05	520	502.1	506.2	489483	506.2	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20191125	964.7	981.65	959.6	962.05	1606	934.77	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20191125	2935	2963.55	2886.15	2933.1	35190	2581.14	down	down	correct
OIL.NSE	Oil India Limited	20191125	153.9	155.2	153.1	154.4	693058	134.52	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20191125	6	6.2	6	6.05	9062	6.05	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20191125	183.8	183.8	177	178.4	51343	178.4	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20191125	51.7	53.45	49.35	51.5	19283	51.5	down	down	correct
OMAXE.NSE	Omaxe Limited	20191125	182	183.5	181.4	182.3	175972	182.3	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20191125	4.5	4.5	4.2	4.2	11221	4.2	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20191125	7.05	7.75	7.05	7.05	1650	7.05
ONEPOINT.NSE	One Point One Solutions Limited	20191125	11.75	11.75	11.05	11.7	49	11.7	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20191125	133.85	134.55	130.5	130.95	11930938	113.57	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20191125	36.75	36.8	35.3	35.45	120613	33.9	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20191125	68	68.9	66.65	67	4016	64.56	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20191125	41.15	41.15	41.15	41.15	645	41.15
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20191125	3.5	3.5	3.5	3.5	114298	3.5
ORBTEXP.NSE	Orbit Exports Limited	20191125	86	87	83	83.5	3046	79.9214	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20191125	18.5	19.8	18.2	19.3	72402	18.51	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20191125	17.55	17.8	17.1	17.15	19586	16.94	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20191125	12	12.1	11.55	11.55	32668	11.55	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20191125	124.75	126	117.55	123.6	25503	123.41	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20191125	74.85	75.5	74	75	26576	73.05	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20191125	190.95	205.25	188.05	195.3	918490	192.99	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20191125	35.9	35.9	34.7	35.5	35925	35.1432	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20191125	97.25	100	97.1	98	518	98	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20191125	24.45	25.95	24	25.5	539312	24.64	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20191125	1290	1347.95	1282	1291.3	11810	1291.3	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20191125	0.5	0.55	0.5	0.55	123345	0.55	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20191125	5.45	5.7	5.25	5.45	10248	5.45
PAEL.NSE	PAE Limited	20191125	2.95	2.95	2.85	2.85	316	2.85	down	down	correct
PAGEIND.NSE	Page Industries Limited	20191125	21907	22250	21835.5	21907.65	34735	21528.34	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20191125	430	451.9	430	437.6	33235	436.07	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20191125	26.8	29.8	26.6	27.3	2280	27.3	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20191125	20	20	18.55	19.75	1022	19.75	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20191125	127.7	132.15	126.1	127.75	23313	127.75	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20191125	51.5	51.5	50	50.05	9600	49.8359	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20191125	63.15	64.35	62.75	63.1	53753	60.82	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20191125	8.6	9	8.6	8.7	27216	8.7	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20191125	144.65	152.85	141.25	149	506940	147.71	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20191125	2	2	1.9	1.95	1324253	1.95	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20191125	15.25	15.95	15	15	193112	15	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20191125	22.2	22.3	21.25	21.95	7725	21.79	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20191125	5.7	5.9	5.1	5.35	9015	5.35	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20191125	32.2	32.4	31.2	31.45	4904128	31.45	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20191125	13.8	14.45	13.75	14.45	40845	14.14	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20191125	2.55	2.55	2.55	2.55	31	2.55
PDSMFL.NSE	PDS Multinational Fashions Limited	20191125	315.1	319.95	315	315.5	3727	311.49	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20191125	15.25	15.25	15.25	15.25	1838	15.25
PEL.NSE	Piramal Enterprises Limited	20191125	1773.95	1855.75	1767	1846.55	1231648	1827.95	up	up	correct
PENIND.NSE	Pennar Industries Limited	20191125	28.9	29.9	28.3	29.35	488984	29.35	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20191125	4.2	4.2	4	4	237223	4	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20191125	671.95	677	667.15	672.6	89583	654.15	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20191125	264.3	266.95	262.25	264.7	2648922	238.64	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20191125	118.5	119.65	117.1	118.45	4002718	97.5	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20191125	4032	4078.8	4032	4064.95	11999	3792.03	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20191125	45.75	46.6	41.35	44.85	98332	44.85	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20191125	13.7	14.15	13.7	13.9	307513	13.5331	up	up	correct
PGEL.NSE	PG Electroplast Limited	20191125	38.4	38.65	37.5	38.1	25101	38.1	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20191125	10801.4	11098.95	10801.35	11035.65	22966	10677.42	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20191125	4255	4285	4225.15	4237.05	9411	4036.37	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20191125	170	176	167	171.05	7737	171.05	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20191125	124.4	125.45	123.25	124	498654	116.1866	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20191125	710	797	710	775.7	147973	774.79	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20191125	1305.9	1306.1	1278	1300.35	633584	1289.89	down	down	correct
PIIND.NSE	PI Industries Limited	20191125	1405	1415	1394	1401	80765	1394.9	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20191125	1775	1775	1765.65	1769.8	3790	1234.17	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20191125	5.7	6.1	5.6	6	96681	6	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20191125	127.2	132	127.2	130.85	2494	130.85	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20191125	23.45	24	23.05	23.7	1029	23.6	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20191125	44.15	46.4	43.1	45	32536	44.91	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20191125	133.65	133.65	122.15	130	491	129.11	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20191125	172.95	173.05	172	172.9	1998	167.06	down	down	correct
PNB.NSE	Punjab National Bank	20191125	64	64.6	63.65	64.4	14112251	64.4	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20191125	27.95	28.25	27.8	27.9	62820	21.63	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20191125	560	564.55	551	557	248618	557	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20191125	14.5	14.7	14.15	14.35	808	14.35	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20191125	188.45	194	185.35	193.5	353219	192.47	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20191125	350	350	336.6	336.6	84	336.6	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20191125	186.15	186.15	177	177.05	1718	175.81	down	down	correct
POKARNA.NSE	Pokarna Limited	20191125	91.55	94.65	90.5	91.75	40658	91.23	up	up	correct
POLYCAB.NSE	Polycab India Limited	20191125	940	949.8	933.15	938.35	146865	927.03	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20191125	209	212.65	208.1	210.25	114728	208.38	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20191125	486.7	486.7	466.35	469.25	57481	375.54	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20191125	133.1	134.6	128.4	131.75	3243	128.42	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20191125	42.7	43.05	42.45	43.05	127768	43.05	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20191125	199	200.4	197.8	198.6	3672627	130.13	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20191125	630.25	638.25	606.95	633.1	5308	631.5133	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20191125	179.95	179.95	167.35	170.4	4839	166.66	down	down	correct
PPL.NSE	Prakash Pipes Limited	20191125	74.3	76	73.15	74.15	32931	72.37	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20191125	0.55	0.6	0.5	0.6	2570	0.6	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20191125	6.4	7	6.2	6.6	4095	6.6	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20191125	110.5	111.5	109	109.35	879699	104.48	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20191125	46.1	48.1	46.1	46.85	398663	46.85	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20191125	0.2	0.2	0.2	0.2	70920	0.2
PRAXIS.NSE	Praxis Home Retail Limited	20191125	59.5	63.9	59.5	63.65	927	63.65	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20191125	35.5	41.25	35.5	40.75	209917	39.02	up	down	incorrect
PRECOT.NSE	Precot Limited	20191125	29.7	30.05	25	30.05	14714	30.05	up	down	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20191125	160	160	151.2	151.95	4362	29.2	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20191125	156.8	156.8	151.3	153.45	4455	153.45	down	down	correct
PREMIER.NSE	Premier Limited	20191125	2	2.1	1.9	1.9	7121	1.9	down	up	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20191125	20.55	20.55	17.55	18.95	4046	18.82	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20191125	20.1	20.65	19.75	20	6114	18.56	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20191125	290	306.6	290	301.9	86561	298.18	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20191125	37	40.3	33	35.85	932794	35.85	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20191125	45.05	46	41.2	43.65	35395	41.91	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20191125	18.55	19.2	18.25	18.3	10197	18.3	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20191125	66.95	67	66	66.65	95437	66.65	down	down	correct
PSB.NSE	Punjab & Sind Bank	20191125	20.1	20.95	19.95	20.05	157846	20.05	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20191125	528	528	512.45	520.15	9412	509.2	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20191125	282	286	282	285.07	11233	285.07	up	up	correct
PTC.NSE	PTC India Limited	20191125	56	57	55.85	56.85	505458	46.24	up	up	correct
PTL.NSE	PTL Enterprises Limited	20191125	36.5	36.5	35.7	36.15	2862	15.23	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20191125	530	544.95	491.55	499.9	4629	498	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20191125	1.25	1.3	1.2	1.25	276122	1.25
PURVA.NSE	Puravankara Limited	20191125	63	63.45	61.9	62.4	101704	62.4	down	down	correct
PVR.NSE	PVR Limited	20191125	1786.3	1801.9	1782	1789.95	173782	1785.72	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20191125	1668.7	1684.75	1662.5	1663.9	1063	33.28	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20191125	1227	1236.5	1222.5	1236.5	97	1236.5	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20191125	530.45	538.4	526.4	531.8	72361	523.78	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20191125	127.75	129.15	126.7	127.2	75587	121.05	down	down	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20191125	0.85	0.95	0.85	0.85	22749	0.85
RADAAN.NSE	Radaan Mediaworks India Limited	20191125	1.15	1.15	1.15	1.15	980	1.15
RADICO.NSE	Radico Khaitan Limited	20191125	307.5	311.35	306.2	308.95	141690	306.6	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20191125	30.4	30.4	28.5	28.9	66257	28.9	down	down	correct
RAIN.NSE	Rain Industries Limited	20191125	101.3	104.2	101.3	102.65	584325	101.18	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20191125	703.9	707.8	688	691.75	221885	689.38	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20191125	0.05	0.05	0.05	0.05	286762	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20191125	17.75	18.2	16.25	17.65	17813	17.65	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20191125	49.5	49.7	43.85	44.3	15348	44.3	down	up	incorrect
RALLIS.NSE	Rallis India Limited	20191125	189.7	194.4	188.35	189.5	618808	186.01	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20191125	13.95	14.8	13.95	14.25	10349	14.25	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20191125	47	47	43.25	43.9	4063	43.9	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20191125	793.05	802.3	787.65	796	183037	790.6485	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20191125	188.75	195.55	188.5	192.2	44008	190.8692	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20191125	147	147	140	140.5	18260	140.5	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20191125	41.4	41.45	40.2	40.3	40422	40.3	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20191125	3.3	3.4	3.1	3.4	356100	3.4	up	down	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20191125	221	221	214.6	215.5	1242	215.5	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20191125	769.1	780.2	756.95	777.55	5307	765.7817	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20191125	970	970	954	959.3	2595	943.98	down	down	correct
RAYMOND.NSE	Raymond Limited	20191125	694.8	715	685.45	707.05	728036	707.05	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20191125	503	510.5	495.2	498.4	18937	472.45	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20191125	365	367	355.3	360.8	16441956	357.6507	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20191125	49.85	49.9	49	49.45	625195	43.94	down	down	correct
RCOM.NSE	Reliance Communications Limited	20191125	0.8	0.8	0.75	0.8	37913856	0.8
RECLTD.NSE	REC Limited	20191125	139.55	141.6	138.5	139.4	2938663	114.12	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20191125	112.3	134.4	112.3	130.55	1987006	60.49	up	up	correct
REFEX.NSE	Refex Industries Limited	20191125	59	65.1	58.9	65.1	462211	64.21	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20191125	1.5	1.5	1.5	1.5	1000	1.5
RELAXO.NSE	Relaxo Footwears Limited	20191125	574.4	584	567.7	580.2	101110	577.93	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20191125	15.5	16.9	15.5	16.35	6394935	16.35	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20191125	1551.15	1564.8	1551	1561.55	6924313	1550.72	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20191125	53.05	54.6	51.8	53.85	174215	53.85	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20191125	28.35	29.8	28.35	28.35	6690431	28.35
REMSONSIND.NSE	Remsons Industries Limited	20191125	77.15	80.8	77.15	77.45	7409	75	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20191125	9.6	9.65	8.8	8.9	1825654	8.9	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20191125	292.15	299.75	288.8	296.2	97353	289.1	up	up	correct
REPRO.NSE	Repro India Limited	20191125	629.95	643.3	625.55	638.25	2616	638.25	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20191125	91.85	92.35	90.85	91.3	155424	91.2	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20191125	359.9	366	352.7	357.45	44	357.45	down	down	correct
RGL.NSE	Renaissance Global Limited	20191125	235	238.5	235	235.15	429	231.6478	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20191125	3.9	4.1	3.9	3.9	2800725	3.9
RICOAUTO.NSE	Rico Auto Industries Limited	20191125	49.95	49.95	47.55	48.15	742657	47.46	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20191125	312	317	309.65	313.55	348892	309.7	up	down	incorrect
RITES.NSE	RITES Limited	20191125	287.75	289.65	282.2	282.9	2111823	249.42	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20191125	5.7	6.25	5.7	6.15	4944	6.15	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20191125	300.6	354.5	300.6	334.55	292201	334.23	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20191125	3.4	3.45	3.25	3.4	17768	3.4
RML.NSE	Rane (Madras) Limited	20191125	245	253.9	244.6	251.7	5075	251.7	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20191125	6.95	6.95	6.95	6.95	434852	6.95
ROHLTD.NSE	Royal Orchid Hotels Limited	20191125	69.7	70.05	68.1	68.65	10987	68.65	down	down	correct
ROLLT.NSE	Rollatainers Limited	20191125	1.8	1.8	1.8	1.8	1604	1.8
ROLTA.NSE	Rolta India Limited	20191125	4.75	5.2	4.75	5.05	120829	5.05	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20191125	66.6	69.45	65.95	67.4	27118	67.18	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20191125	275	282	274.5	275.45	14911	264.56	up	down	incorrect
RPOWER.NSE	Reliance Power Limited	20191125	3.55	3.65	3.4	3.65	24627641	3.65	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20191125	77.5	82.8	77.5	80.3	2477	80.3	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20191125	20.95	20.95	19.2	19.4	4104	19.4	down	down	correct
RSWM.NSE	RSWM Limited	20191125	105	106.05	104.5	105.25	7030	105.25	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20191125	50.9	51	48.85	50	4920	47.57	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20191125	1.7	1.8	1.7	1.8	677455	1.8	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20191125	219	219	203	212.1	986	209.59	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20191125	2.1	2.1	2	2	10768	2	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20191125	74.1	78.75	73.55	77.9	125099	76.92	up	up	correct
RUPA.NSE	Rupa & Company Limited	20191125	191.25	193.15	186.25	188.3	18396	184.41	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20191125	24	24.35	23.9	24.2	3315363	21.92	up	down	incorrect
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20191125	1.75	1.75	1.65	1.65	2338	1.65	down	up	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20191125	122.5	125	122.1	124.1	46037	124.1	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20191125	40.95	43.5	40.05	40.4	6015	40.4	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20191125	566	574	548	561.25	88873	561.25	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20191125	81.9	81.9	75.1	78.05	1236	52.0333	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20191125	545.6	550	537	539.35	1843	106.46	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20191125	39.2	40.35	39.05	39.7	37627922	37.23	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20191125	52.2	52.2	49.15	51.65	6302	51.65	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20191125	9.2	9.2	8.7	8.9	37531	8.9	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20191125	203	203.8	195.15	199.5	11405	192.85	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20191125	6.95	7.05	6.6	6.85	205022	6.69	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20191125	114.3	118	112.5	115.25	9381	56.92	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20191125	66.8	78.45	66.2	69.65	1323	69.29	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20191125	2.8	2.9	2.8	2.8	3180	2.8
SALZERELEC.NSE	Salzer Electronics Limited	20191125	111.9	111.9	107.5	110.3	4356	109.11	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20191125	3.5	3.5	3.2	3.3	20414	3.3	down	down	correct
SANCO.NSE	Sanco Industries Limited	20191125	15.55	15.55	14.7	15.15	16606	15.15	down	down	correct
SANDESH.NSE	The Sandesh Limited	20191125	580.25	593.4	578	579.5	1216	570.5613	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20191125	236.8	246.5	236.45	244.65	4821	240.75	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20191125	48.75	55.5	48.75	49.8	7156	48.49	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20191125	37	38.65	37	38	62787	38	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20191125	83.85	86.85	81.25	83.25	34815	83.25	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20191125	149.8	150.95	142.15	148.75	88600	148.75	down	down	correct
SANOFI.NSE	Sanofi India Limited	20191125	6772.6	6990	6772.6	6946.95	3283	6340.26	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20191125	1.9	1.9	1.9	1.9	227457	1.9
SARDAEN.NSE	Sarda Energy & Minerals Limited	20191125	176.45	189	176.45	187.35	93512	181.75	up	down	incorrect
SAREGAMA.NSE	Saregama India Limited	20191125	420.95	420.95	402	416.75	10465	410.55	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20191125	20.6	21.45	20.5	20.65	34127	20.65	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20191125	644.4	645.7	640	641.85	2521	577.56	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20191125	81.85	81.85	80	80.1	940	80.1	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20191125	2.4	2.4	2.3	2.3	23407	2.3	down	down	correct
SATIA.NSE	Satia Industries Limited	20191125	86	94	85.5	90.6	125525	90.37	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20191125	227	239.95	225.2	228	691159	228	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20191125	99.9	99.9	97.3	98.94	465	98.94	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20191125	943.5	954.4	943.5	951.6	3604001	948.87	up	up	correct
SBIN.NSE	State Bank of India	20191125	329	337.5	328.35	336.1	27561300	333.03	up	down	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20191125	0.45	0.45	0.4	0.45	2892	0.45
SCHAEFFLER.NSE	Schaeffler India Limited	20191125	4296.95	4296.95	4200.05	4223.15	1320	4151.36	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20191125	91.7	98	88	95.75	59668	95.75	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20191125	65.75	68.9	65.75	67	71376	67	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20191125	61	63.95	59.9	62.05	5355126	61.08	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20191125	107.95	108.9	102.6	106.6	8067	53.3	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20191125	463.3	478.7	463.3	474.35	17572	472.1594	up	down	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20191125	142.9	143.55	140	140.55	21034	130.5035	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20191125	3	3	2.8	3	6286	3
SEQUENT.NSE	Sequent Scientific Limited	20191125	64.95	68.65	64.8	67.15	118331	67	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20191125	167	171.75	167	167.7	136991	165.18	up	up	correct
SETCO.NSE	Setco Automotive Limited	20191125	14.1	14.6	14.1	14.45	102485	14.45	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20191125	188	198	185.01	187.5	112	187.5	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20191125	3446	3446	3402.5	3417.8	5989	3417.8	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20191125	124	124	122.34	123.83	120310	123.83	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20191125	318	318.2	313.14	317.67	12746	317.67	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20191125	288.7	291.7	287.9	290.79	7210	290.79	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20191125	1.3	1.3	1.25	1.25	44792	1.25	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20191125	105.55	105.55	105.55	105.55	2578	105.55
SFL.NSE	Sheela Foam Limited	20191125	1300.3	1348.5	1288.7	1324.85	1697	1324.85	up	down	incorrect
SGL.NSE	STL Global Limited	20191125	5.6	5.95	5.55	5.75	39086	5.75	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20191125	8.5	8.6	8.35	8.35	1931	8.35	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20191125	227.5	229	222.1	223.3	23126	220.8	down	down	correct
SHALBY.NSE	Shalby Limited	20191125	109	110.65	104.55	105.95	51363	104.75	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20191125	89.1	96.4	88.45	95.8	106422	95.8	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20191125	307.9	317.5	303.65	304.7	52010	302.7669	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20191125	101.05	101.05	96.6	96.95	11639	93.3222	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20191125	225	230.05	218	222.6	26943	215.08	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20191125	1041	1090	1018.25	1086.95	6873	216.55	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20191125	262	264.8	252.81	252.81	115	252.81	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20191125	147.95	148	141.85	146.25	4989	146.25	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20191125	300	312	296	301.95	11440	300.49	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20191125	25.6	25.65	24.95	25.25	119241	25.25	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20191125	32	32.4	30.8	31.45	1049	31.1	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20191125	95	98.7	95	97.95	935	97.36	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20191125	116.1	116.5	112.2	113.5	47050	110.64	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20191125	340.85	347.2	338	341.5	25719	341.5	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20191125	23.9	24.9	23.1	23.3	380210	21.51	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20191125	20399	20660.85	20266.6	20579.75	20819	20440.99	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20191125	98.2	99.75	96.4	97.65	8641	96.83	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20191125	4	4.25	4	4.05	6100	4.05	up	up	correct
SHRENIK.NSE	Shrenik Limited	20191125	51.25	51.25	48.3	49.4	226752	8.1989	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20191125	110	114.9	107.15	113.05	44527	107.37	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20191125	86	88	83.1	84.2	3352	83.76	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20191125	726	735	710.5	735	231	721.4983	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20191125	1328	1350	1321.2	1334.25	1988	1294.82	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20191125	6	6.2	5.95	6	164910	6
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20191125	2.85	3.05	2.85	2.95	280062	2.95	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20191125	7.55	7.55	7.55	7.55	50	7.55
SICAL.NSE	Sical Logistics Limited	20191125	20.7	21.25	19.9	20.65	135107	20.65	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20191125	1494	1527.65	1491.55	1521.6	1021393	1507.9651	up	up	correct
SIGIND.NSE	Signet Industries Limited	20191125	20.9	20.9	18.5	19.05	58485	18.35	down	down	correct
SIL.NSE	Standard Industries Limited	20191125	10.75	10.85	10.75	10.85	10761	10.85	up	up	correct
SILINV.NSE	SIL Investments Limited	20191125	146.1	146.55	143.3	144.8	3098	140.96	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20191125	6.15	6.45	6.1	6.2	14982	6.2	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20191125	46.1	47	44.4	46.1	72212	46.1
SINTEX.NSE	Sintex Industries Limited	20191125	1.15	1.15	1.15	1.15	2919654	1.15
SIRCA.NSE	Sirca Paints India Limited	20191125	248	254	246.1	251.1	40864	248.61	up	up	correct
SIS.NSE	SIS Limited	20191125	944.9	950	898	928.05	34201	462.3327	down	down	correct
SITINET.NSE	SITI Networks Limited	20191125	2	2	2	2	8773	2
SIYSIL.NSE	Siyaram Silk Mills Limited	20191125	242	242	226	230.9	23091	223.86	down	down	correct
SJVN.NSE	SJVN Limited	20191125	24.7	24.8	24.6	24.8	1779296	20.9	up	up	correct
SKFINDIA.NSE	SKF India Limited	20191125	2179.95	2189.85	2151.1	2176.85	1559	2004.92	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20191125	4.55	4.95	4.55	4.95	8618	4.95	up	up	correct
SKIPPER.NSE	Skipper Limited	20191125	55	55	53.7	54.4	18242	54.24	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20191125	38	39.85	37.7	38.8	25462	37.92	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20191125	72.55	73.95	72.55	72.65	2932	72.65	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20191125	506.4	518	506.4	512.6	6141	512.6	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20191125	299	299	280.95	287.55	6542	286.96	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20191125	40.55	41.55	40.05	40.7	23128	40.24	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20191125	42.1	42.4	40.25	40.35	304775	40.35	down	up	incorrect
SOBHA.NSE	Sobha Limited	20191125	404	404	395.1	397.65	134636	383.44	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20191125	461.2	464.15	445.55	449.45	8732	445.58	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20191125	1040.1	1059.5	1030.1	1052.2	29347	1042.69	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20191125	178.3	192	178.3	190.65	357232	186.4807	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20191125	2.75	2.75	2.65	2.65	5001	2.65	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20191125	13	13	11.7	12.15	967	12.15	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20191125	300.05	305	296.05	303.85	67356	281.29	up	down	incorrect
SORILINFRA.NSE	SORIL Infra Resources Limited	20191125	109.1	109.1	99	104.3	172764	104.3	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20191125	885	900	885	894.2	322	861.38	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20191125	11	11.1	10.9	11	4676264	11
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20191125	17.2	17.2	17	17.15	37970	16.74	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20191125	204	206.3	197	201.05	29283	199.57	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20191125	1254.8	1284.15	1236.05	1245.4	29187	1245.4	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20191125	165.45	174	164.45	171.8	3067973	171.8	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20191125	0.9	0.9	0.9	0.9	3550	0.9
SPECIALITY.NSE	Speciality Restaurants Limited	20191125	67	67.5	66	66.8	31323	66.8	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20191125	65.15	66.4	64.3	65.2	86511	65.2	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20191125	0.3	0.35	0.3	0.3	113159	0.3
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20191125	19.3	19.95	19.3	19.85	17150	19.85	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20191125	108.9	113.8	106.05	109.7	1988400	109.7	up	up	correct
SPLIL.NSE	SPL Industries Limited	20191125	36.45	37.8	34.9	35.25	40819	35.25	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20191125	11	11.55	10.45	10.7	46569	10.7	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20191125	1.45	1.45	1.45	1.45	697297	1.45
SPYL.NSE	Shekhawati Poly	20191125	0.35	0.35	0.3	0.3	83367	0.3	down	down	correct
SREEL.NSE	Sreeleathers Limited	20191125	169.8	169.8	163.75	165.4	4979	165.4	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20191125	8.85	8.95	8.5	8.6	727801	8.6	down	down	correct
SRF.NSE	SRF Limited	20191125	3143.55	3161.75	3132.1	3152.25	175925	625.5	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20191125	100.2	103.5	100.05	102.85	1958	100.71	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20191125	166.7	167.25	163.25	164.15	22679	154.7	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20191125	1144.95	1155	1134.45	1146.3	959996	1123.25	up	down	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20191125	765	772	765	768.65	2809	383.89	up	down	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20191125	0.6	0.6	0.5	0.5	1312805	0.5	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20191125	400.25	407.55	399.3	405.2	237456	401.98	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20191125	97.25	97.25	95.1	95.55	41151	94.4636	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20191125	94.4	99.2	94.4	99.2	129227	95.09	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20191125	54.6	56.2	53.5	54.05	6170	54.05	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20191125	30.1	31	30.1	31	1887	27.64	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20191125	19.1	19.1	19.1	19.1	1368	19.1
STEL.NSE	STEL Holdings Limited	20191125	66.5	68.4	66.5	67.25	6188	67.25	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20191125	172	172	167.35	170.2	4194	169.34	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20191125	124.95	124.95	122.2	123.05	699035	119.61	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20191125	7.75	7.75	7.75	7.75	385	7.75
SUBROS.NSE	Subros Limited	20191125	250.9	252.9	245.05	247.7	19884	246.37	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20191125	384.95	386.05	381.1	384.75	40209	381.2	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20191125	2	2	2	2	7866	2
SUMIT.NSE	Sumit Woods Limited	20191125	19.15	20	19.1	19.85	1941	19.85	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20191125	431	454.9	431	436.85	762	436.85	up	down	incorrect
SUNCLAYLTD.NSE	Sundaram	20191125	2060	2120	2000.1	2052.4	1228	1996.3108	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20191125	1.4	1.4	1.3	1.35	131938	1.35	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20191125	1649.7	1649.7	1615.85	1626.75	10194	1595.24	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20191125	66.45	70.2	66.4	68.35	21985	66.3	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20191125	226.9	267	226.9	250.5	20924	250.5	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20191125	478.9	479	456.55	462.15	128527	455.61	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20191125	32.2	34.5	32	32.35	356652	32.35	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20191125	453	463.9	450	458.95	8251208	449.67	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20191125	375.3	379	368.1	376.35	146631	373.12	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20191125	483.9	496	477.9	492.05	1279823	454.29	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20191125	83.1	92.15	83.05	91.8	15571	90.49	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20191125	4.85	4.85	4.45	4.7	5372	4.7	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20191125	174	174	164.6	167.25	7065	160.68	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20191125	176.6	178.25	173.8	176.25	1162	173.41	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20191125	1146.4	1149	1122.65	1127.9	19632	1103.32	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20191125	5.9	5.9	5.4	5.5	18498	5.5	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20191125	3.3	3.6	3.3	3.45	7844	3.45	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20191125	17.65	18.9	17.6	18.35	7237	18.35	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20191125	170.9	175.5	170.3	173.6	33804	170.03	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20191125	31.55	34.1	30.45	33.3	17495	32.76	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20191125	19.6	19.7	19.6	19.7	32000	19.42	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20191125	314	314.35	305.55	307.15	551224	307.15	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20191125	2.4	2.4	2.3	2.4	4730338	2.4
SWANENERGY.NSE	Swan Energy Limited	20191125	100.95	103.8	100.35	100.95	124080	100.79
SWARAJENG.NSE	Swaraj Engines Limited	20191125	1091.95	1100	1075	1080.65	2300	1059	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20191125	126	126.5	120	122	9430	118.66	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20191125	338	360	337	349.3	1643164	337.9591	up	up	correct
SYMPHONY.NSE	Symphony Limited	20191125	1181	1181	1096.05	1139.55	48282	1116.42	down	down	correct
SYNGENE.NSE	Syngene International Limited	20191125	326.1	326.1	318.1	324.5	119818	324.5	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20191125	60	65.9	54.15	56.1	58526	56.1	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20191125	160.8	160.8	158.75	159.7	9588	159.7	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20191125	95.45	101	95.1	100	221615	100	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20191125	114.4	114.5	110.05	112.05	18740	110.76	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20191125	61	63	59.55	62.35	323712	62.05	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20191125	1.1	1.1	1.05	1.05	7790	1.05	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20191125	3.9	3.9	3.65	3.8	309	3.8	down	down	correct
TARMAT.NSE	Tarmat Limited	20191125	26.45	27.45	26.1	26.15	3101	26.15	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20191125	8512.25	8898.7	8512.25	8725.55	337	8723.14	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20191125	640.55	663.5	638	661.65	2296513	277.75	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20191125	85	85.8	83.3	83.65	271321	81.51	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20191125	363.9	386	360.1	375.05	347671	369.39	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20191125	299.9	305.65	299.05	302.15	1483132	298.21	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20191125	788.3	803.5	785	798.3	392635	779.13	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20191125	815.05	829.95	815.05	824.9	5249	789.37	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20191125	586.95	592	574.8	580.65	28225	576.27	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20191125	160.7	166.6	159.9	166.1	26131453	166.1	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20191125	74.1	76.4	73.2	76.05	4598792	76.05	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20191125	55.15	56.1	55.15	55.95	5254263	53.54	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20191125	405.25	421	403	419.5	27612458	399.99	up	down	incorrect
TATASTLBSL.NSE	Tata Steel BSL Limited	20191125	25.4	26.6	25.4	26.45	1116707	26.45	up	down	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20191125	384.25	395.7	384.25	386.9	28626	385.14	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20191125	39	40.4	36.6	38	265556	35	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20191125	272.1	277.85	272.1	275.6	5025	271.98	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20191125	350	379	342.05	360	363	360	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20191125	780.25	781.45	761.5	766.35	10229	759.96	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20191125	8.3	8.35	7.65	7.95	21660	7.95	down	up	incorrect
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20191125	700.05	725	690.5	716.4	2707	716.4	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20191125	276.35	278.9	256.6	271.1	2511	263.91	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20191125	2074.55	2084.95	2052.2	2081.5	2737010	2020.27	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20191125	147.05	148	143.1	145	5540	141.66	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20191125	2532.3	2594.6	2483	2565.65	7313	2565.65	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20191125	2.95	3.25	2.95	3.25	3100	3.25	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20191125	754.2	765.7	750.85	763.55	1837243	716.56	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20191125	259.85	264.4	258.35	259.05	7340	249.04	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20191125	95	99.5	92.85	95.2	253387	95.2	up	up	correct
TERASOFT.NSE	Tera Software Limited	20191125	27.25	27.25	25.55	26.7	6651	26.7	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20191125	44.75	47	43.4	45.95	251107	45.56	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20191125	14.45	15.35	14.45	14.75	29176	14.75	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20191125	43.15	43.4	42.6	42.75	140115	42.46	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20191125	79.1	79.1	77.45	77.55	56701	76.65	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20191125	3.95	4.3	3.65	3.95	5068	3.95
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20191125	3.6	3.7	3.45	3.5	1283	3.5	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20191125	350.05	357.9	346.2	351.05	1423	339.98	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20191125	116	127	114.05	116.95	1379	116.95	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20191125	235	254	235	254	126	251.56	up	up	correct
THERMAX.NSE	Thermax Limited	20191125	1017.1	1017.1	992.1	999.55	36067	984.56	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20191125	55.17	56.28	54.54	55.59	504139	55.59	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20191125	4.8	4.8	4.8	4.8	500	4.8
THYROCARE.NSE	Thyrocare Technologies Limited	20191125	555	565	545.2	558.95	11131	547.18	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20191125	13	13.25	12.6	12.95	452941	12.95	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20191125	4842.1	4842.1	4760.15	4769.45	264	2295.32	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20191125	324.5	349	322.35	339.9	4624	339.9	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20191125	459.5	461.8	449.05	459.9	268829	455.21	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20191125	7.8	8.15	7.65	7.75	14649	7.75	down	down	correct
TIL.NSE	TIL Limited	20191125	186	187.9	183	185.55	2740	185.55	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20191125	30.2	31.1	29.15	29.55	1547	29.55	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20191125	53.85	56.3	52.9	55.1	504235	53.26	up	up	correct
TIMKEN.NSE	Timken India Limited	20191125	836.35	852.95	833	849.95	30657	807.84	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20191125	146.6	148.5	145.3	146.8	618680	144.57	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20191125	84	97.5	81.95	97.5	255070	96.82	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20191125	63.4	63.6	62.25	62.9	213895	62.03	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20191125	5.44	5.44	5.44	5.44	28000	3.11
TITAN.NSE	Titan Company Limited	20191125	1149.9	1166.95	1143.1	1163.6	2270744	1156.44	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20191125	12.95	14.2	12.9	14.15	52271	14.15	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20191125	35.9	36.4	35.6	36.1	55748	33.99	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20191125	183.4	185	181.3	182.55	49991	169.76	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20191125	1.2	1.25	1.2	1.2	310	1.2
TOKYOPLAST.NSE	Tokyo Plast International Limited	20191125	72.25	73	71.5	72.2	5592	72.2	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20191125	1706	1765.25	1689.1	1760.1	322483	1724.38	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20191125	282.5	284.5	279.55	281	948156	263.14	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20191125	51.4	51.4	51.4	51.4	7500	51.35
TPLPLASTEH.NSE	TPL Plastech Limited	20191125	122.05	128.2	122	124	930	59.52	up	down	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20191125	5.75	5.95	5.65	5.75	12077	5.75
TREJHARA.NSE	Trejhara Solutions Limited	20191125	15.6	15.8	14.85	14.85	1666	14.85	down	down	correct
TRENT.NSE	Trent Limited	20191125	506.7	510	501	506.15	133306	504.96	down	down	correct
TRF.NSE	TRF Limited	20191125	104	109	102.75	106.75	38381	106.75	up	up	correct
TRIDENT.NSE	Trident Limited	20191125	64	65.3	63.55	64.55	898412	6.07	up	down	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20191125	47.9	48.8	47.45	48.05	12790	47.8068	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20191125	7.25	7.5	7.1	7.2	35761	7.17	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20191125	98	99.15	95.65	97.9	26167	96.82	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20191125	62.65	63.3	61.65	62.45	324533	60.58	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20191125	550	571	530.6	540.45	2581	532.48	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20191125	6020	6140	5970	6077.9	1996	601.56	up	up	correct
TTL.NSE	T.T. Limited	20191125	42.5	44	41.8	42.65	7981	42.16	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20191125	2.8	2.85	2.75	2.8	538137	2.8
TV18BRDCST.NSE	TV18 Broadcast Limited	20191125	24.15	24.65	23.7	23.9	2853934	23.9	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20191125	102.25	106	102.25	104.8	79137	102.3963	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20191125	445	458.95	442.35	455.5	1799285	449.1686	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20191125	1771.1	1809.7	1762	1785.2	810	1727.65	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20191125	289	290.6	285	289.65	20668	284.52	up	up	correct
TVVISION.NSE	TV Vision Limited	20191125	1.3	1.35	1.3	1.35	6459	1.35	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20191125	48	50.35	48	48.85	592455	48.85	up	down	incorrect
UBL.NSE	United Breweries Limited	20191125	1222	1229.55	1201.3	1222.25	494374	1218.69	up	down	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20191125	133.7	133.75	130.05	131.85	16927	130.04	down	down	correct
UCOBANK.NSE	UCO Bank	20191125	18.95	18.95	17.8	18.1	3010342	18.1	down	down	correct
UFLEX.NSE	Uflex Limited	20191125	200.25	200.25	197	197.35	50366	195.15	down	down	correct
UFO.NSE	UFO Moviez India Limited	20191125	128	130.05	126.25	126.9	14075	108.2656	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20191125	13.85	13.85	13.15	13.4	247757	13.21	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20191125	3.2	3.3	3.05	3.15	629129	3.15	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20191125	306	309.4	300.55	304.7	2225472	303.721	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20191125	4118	4129	4095.05	4113.45	413582	4080.59	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20191125	39	39	37.75	38.9	5884	38.21	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20191125	0.95	0.95	0.85	0.85	2388	0.85	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20191125	164	173.65	157.5	170.85	453802	166.11	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20191125	65.9	65.9	63.8	64	701	62.39	down	down	correct
UNIONBANK.NSE	Union Bank of India	20191125	56.85	58.3	56.7	57.95	9047151	57.95	up	up	correct
UNITECH.NSE	Unitech Limited	20191125	1.15	1.15	1.15	1.15	1815792	1.15
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20191125	273.95	273.95	257.6	273.75	29	268.94	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20191125	166.95	170	166.4	168.3	17224	164.71	up	up	correct
UPL.NSE	UPL Limited	20191125	534	547.75	534	544.5	2853307	531.52	up	up	correct
URJA.NSE	Urja Global Limited	20191125	1.7	1.75	1.65	1.75	1379777	1.75	up	up	correct
USHAMART.NSE	Usha Martin Limited	20191125	30.8	31.45	30.65	30.9	187805	30.9	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20191125	291.19	292	283.7	291.97	492	291.97	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20191125	1264	1284.55	1261.55	1284.55	593	1284.55	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20191125	430	431	426.51	427.91	1551	427.91	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20191125	321	323.5	321	323.5	23	323.5	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20191125	9.05	9.05	9.05	9.05	17005	9.05
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20191125	96.8	96.85	94.15	94.85	37453	94.85	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20191125	111.4	114.75	109.9	110.55	40770	110.55	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20191125	709.3	724	705.65	718	30948	718	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20191125	850	852	839	842.95	11417	159.45	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20191125	26	26	26	26	2560	26
VAKRANGEE.NSE	Vakrangee Limited	20191125	38.25	38.35	37.5	38	4378939	37.53	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20191125	34.6	34.6	33	33.1	78063	21.66	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20191125	2.3	2.5	2.3	2.45	2211	2.45	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20191125	447	469.5	445.35	460.7	26698	457.2186	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20191125	12.15	12.75	12.15	12.55	194963	12.55	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20191125	5.05	5.4	4.8	5	5330	5	down	down	correct
VBL.NSE	Varun Beverages Limited	20191125	730.05	749.7	730.05	735.9	458839	487.39	up	up	correct
VEDL.NSE	Vedanta Limited	20191125	142.25	146.85	142.1	146.15	13356348	116.11	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20191125	1660.9	1799	1645	1781	410072	1771.25	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20191125	22.65	23.5	22.25	23	13372	23	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20191125	165.2	166	161	161	8400	80.4516	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20191125	993.85	1007.25	985.15	988.85	3282	964.94	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20191125	46	46	45.1	45.65	6733	45.2	down	down	correct
VGUARD.NSE	V	20191125	228.1	232.95	227.7	230.7	108294	228.59	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20191125	1435	1478.55	1380	1410.2	777	1408.01	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20191125	1.5	1.55	1.45	1.55	53302	1.55	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20191125	60.55	62.3	60.55	61.05	6409	60.13	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20191125	0.45	0.45	0.35	0.4	81077	0.4	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20191125	3.2	3.35	3.1	3.1	308825	3.1	down	up	incorrect
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20191125	4.7	4.7	4.7	4.7	15041	4.6573
VIKASWSP.NSE	Vikas WSP Limited	20191125	9.45	10.15	9.45	9.8	281081	9.8	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20191125	101.35	109	100.3	102.45	76321	101.64	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20191125	1949.35	1974	1935	1936.75	25176	959.16	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20191125	824.95	836.05	802.9	812.7	4873	794.75	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20191125	63	65.2	63	63.7	13728	60.87	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20191125	7.9	8.1	7.65	8.1	65943	8.1	up	up	correct
VIPIND.NSE	VIP Industries Limited	20191125	433.3	437	431	434.4	119501	431.2832	up	up	correct
VIPULLTD.NSE	Vipul Limited	20191125	23.25	23.4	21.4	21.65	74467	21.65	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20191125	241.95	241.95	225.5	226.95	68332	204.15	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20191125	4.75	5.2	4.75	5	5911	5	up	down	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20191125	0.05	0.1	0.05	0.1	1741015	0.1	up	up	correct
VISHAL.NSE	Vishal Fabrics Limited	20191125	298	298	298	298	2	196.1
VISHNU.NSE	Vishnu Chemicals Limited	20191125	121.7	124	111.8	115.6	14621	114.84	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20191125	72	72.8	69	70.9	38045	2.84	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20191125	0.2	0.2	0.15	0.2	698100	0.2
VIVIMEDLAB.NSE	Vivimed Labs Limited	20191125	12.4	13.05	12.4	12.8	50326	12.8	up	down	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20191125	54.7	57.4	54.7	56.05	34730	52.92	up	up	correct
VMART.NSE	V	20191125	1720	1720	1678.1	1699.25	4212	1699.25	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20191125	1075	1081.75	1060	1067	4179	1019.09	down	down	correct
VOLTAS.NSE	Voltas Limited	20191125	694.9	705.3	689.4	702.15	1185057	694.06	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20191125	266.4	288.3	263.1	285.4	286727	278.22	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20191125	66	69.75	64.15	66.2	5461	65.81	up	up	correct
VSTIND.NSE	VST Industries Limited	20191125	4351	4457.95	4351	4399.4	2837	4132.32	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20191125	1120	1150	1112.05	1129.9	2560	1097.32	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20191125	882.4	888.5	878.15	884.95	54138	861.92	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20191125	162	170.85	162	166.6	317435	166.6	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20191125	6229.95	6245	6205	6223	1088	6193.96	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20191125	65.75	66.4	65	65.25	227152	65.25	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20191125	19.25	19.25	19.2	19.25	5682	19.25
WATERBASE.NSE	The Waterbase Limited	20191125	118.5	123.9	118	120.85	233329	119.82	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20191125	23	23	21.5	22.1	155206	22.1	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20191125	23.4	23.4	20.45	21.35	4483	12.08	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20191125	136.3	137	135.15	136	250323	124.44	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20191125	80.25	81.9	77.7	78.05	142178	74.57	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20191125	164	168.9	158	159.1	438	159.1	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20191125	54.55	55.2	53.75	54.15	311485	52.15	down	down	correct
WENDT.NSE	Wendt (India) Limited	20191125	2943	3014	2943	3005.7	170	2955.32	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20191125	366	369.8	339.85	363.8	60460	363.8	down	down	correct
WHEELS.NSE	Wheels India Limited	20191125	614.8	617.8	600	604.45	2043	596.83	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20191125	2199.95	2201.95	2133.5	2169.25	77099	2164.25	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20191125	13.35	13.7	13.1	13.5	1570	13.5	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20191125	20.3	20.3	19.65	19.8	595	19.13	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20191125	58	63.95	57.95	61	510	60.22	up	up	correct
WIPRO.NSE	Wipro Limited	20191125	243.05	243.8	241.3	243	1891197	241.48	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20191125	254.95	260.2	252.8	256.45	991243	256.45	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20191125	268.75	268.75	265	265.2	17385	262.8392	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20191125	51.65	51.65	51.65	51.65	1500	47.26
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20191125	208.95	221	208.2	219.35	192314	212.03	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20191125	51.9	53.65	51.35	51.7	17043	51.7	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20191125	64.2	65.7	64.2	64.5	448	64.5	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20191125	22.1	22.55	22.1	22.4	1997	22.4	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20191125	64.75	66.15	61.3	63.05	823773	63.05	down	down	correct
YESBANK.NSE	Yes Bank Limited	20191125	64.95	65.5	62.3	63.75	171923335	63.75	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20191125	353.95	354.9	338.05	343.8	24057077	338.4	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20191125	22.6	24	22.25	22.45	200162	22.45	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20191125	9.05	9.05	9.05	9.05	140943	9.05
ZENITHEXPO.NSE	Zenith Exports Limited	20191125	42.3	42.3	37.35	39.85	496	39.85	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20191125	185.3	193	185.3	189.75	114701	183.38	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20191125	60.25	61.5	59	59.85	29018	59.45	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20191125	182	193	182	185	303	185	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20191125	31.05	33.1	30.1	30.5	192	30.5	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20191125	185.95	187.25	184.15	184.7	20681	182.97	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20191125	97	99	95.3	96.2	29306	96.2	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20191125	51.85	52.5	50.9	51.45	9778	48.57	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20191125	1471.75	1494.3	1460	1485.35	4573	1476.3	up	down	incorrect