CollectAI

close-nse_india_stocks

2019/12/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20191202	33.9	34.25	33.15	33.5	23479	32.628	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20191202	13.2	13.2	13.2	13.2	1000	13.2
3MINDIA.NSE	3M India Limited	20191202	22399	22469	22180	22206.3	1027	22206.3	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20191202	5.85	6	5.65	5.85	2893	5.85
5PAISA.NSE	5paisa Capital Limited	20191202	171	173.7	166	173.7	28312	173.7	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20191202	105.25	105.6	102.15	103	145226	98.56	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20191202	9.35	9.35	8.75	8.8	134242	8.8	down	down	correct
AARON.NSE	Aaron Industries Limited	20191202	48.65	48.65	48.65	48.65	3300	25.14
AARTIDRUGS.NSE	Aarti Drugs Limited	20191202	518	524	518	519.7	18024	127.85	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20191202	843.65	843.65	822.45	827.25	166720	410.57	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20191202	12.35	12.5	12.15	12.25	9064	12.25	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20191202	1755	1788.75	1717.25	1751.9	60263	1751.9	down	down	correct
ABAN.NSE	Aban Offshore Limited	20191202	26.55	26.95	25.55	25.95	14653	25.95	down	up	incorrect
ABB.NSE	ABB India Limited	20191202	1445	1494	1442.95	1479.4	88124	1308.03	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20191202	12678.4	12880	12578.4	12621.25	7348	12404.54	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20191202	109.8	111	105.75	107.15	2691643	107.15	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20191202	224.65	228.7	220	226.65	416171	226.65	up	up	correct
ACC.NSE	ACC Limited	20191202	1521	1546.8	1520	1531.3	769666	1479.3519	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20191202	954.1	960.5	950	956.55	18188	902.27	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20191202	78	78.3	74.9	75.25	56079	74.15	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20191202	212	213.7	206.05	209	3169460	209	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20191202	138	138.7	130.25	131.3	3121254	131.3	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20191202	381.1	383.35	375.85	377.75	3783084	371.02	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20191202	63.95	64.2	62	62.3	6394975	62.3	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20191202	313	341.35	303.9	332.15	2329535	332.15	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20191202	301.9	311.5	301.9	308.35	114161	305.84	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20191202	314.05	314.85	307.1	312	7889	305.5073	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20191202	8.6	9.35	8.6	9.35	112	9.35	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20191202	23.85	25	23.5	23.65	279118	22.94	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20191202	54.6	55.45	54.55	54.7	2007	53.667	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20191202	166.8	171.9	164.25	166.4	146367	165.41	down	up	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20191202	196.8	203.5	191.7	195.05	249275	191.88	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20191202	1560	1568	1480.1	1490.2	87205	298.04	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20191202	105	105	99.9	102.05	12805	99.87	down	down	correct
AGCNET.NSE	AGC Networks Limited	20191202	131.95	131.95	120.3	121	1037	121	down	up	incorrect
AGRITECH.NSE	Agri	20191202	43	47	41.05	44.05	55947	44.05	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20191202	133.75	134.4	133.75	134.15	814459	134.15	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20191202	195.2	198	178	178.05	4488	178.05	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20191202	279.7	290.05	263.7	288.1	7144	288.1	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20191202	333	401.55	311.45	373.75	21808	373.75	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20191202	1657.8	1657.8	1608.9	1643.9	30660	1609.85	down	down	correct
AIRAN.NSE	Airan Limited	20191202	10.9	11	10.75	10.75	67074	10.75	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20191202	999	1002.2	986	989.9	42220	979.48	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20191202	122.95	122.95	118.7	119.8	20395	117.41	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20191202	186.4	190.9	186	186.25	1620	180.7	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20191202	6.9	7.4	6.85	7.3	410748	7.3	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20191202	1950	1950	1910	1921.2	3866	1865.32	down	down	correct
ALANKIT.NSE	Alankit Limited	20191202	12.9	13.05	12.25	12.55	66764	12.25	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20191202	404.1	410	401.05	403.5	4202	391.54	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20191202	52.35	53.5	51.4	53.05	171983	52.56	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20191202	374.15	386.5	368	380.95	2931	378.4897	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20191202	40.5	40.5	39.65	39.95	3764	38.7	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20191202	2022.1	2059.3	2000.05	2033.25	25437	1994	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20191202	1077	1077	1065	1066.75	6264	420.79	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20191202	93.25	93.75	92.05	92.3	58470	86.9145	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20191202	277.2	279.9	275	276.35	1823	242.93	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20191202	9.55	9.55	9.5	9.5	182	9.5	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20191202	3.15	3.15	3.15	3.15	491446	3.15
ALPA.NSE	Alpa Laboratories Limited	20191202	15.8	15.95	15.35	15.55	7824	15.55	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20191202	186.1	190	176.3	178	16287	165.27	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20191202	1.25	1.25	1.25	1.25	2022	1.25
AMARAJABAT.NSE	Amara Raja Batteries Limited	20191202	753.6	775	744.25	751.55	277065	728.82	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20191202	1040	1069.5	1033.05	1042.9	32233	1041.4384	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20191202	864.4	870	864.05	866.35	936	829.13	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20191202	205.5	211	204.65	209.85	3517119	192.0523	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20191202	16.3	16.9	15.65	16.05	6517	16.05	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20191202	19.9	20.5	18.85	19.2	3816	18.89	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20191202	451.9	473.95	443.65	469.1	52272	464.11	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20191202	33.35	34.2	33.35	33.55	261330	33.39	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20191202	2.3	2.35	2.2	2.3	107493	2.3
ANDHRAPAP.NSE	Andhra Paper Limited	20191202	292.95	305	291	294.35	10145	288.67	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20191202	291.05	298.5	290	293.15	56938	259.56	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20191202	9.2	9.2	8.4	8.45	2413	8.45	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20191202	1.15	1.15	1.05	1.05	114203	1.05	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20191202	5.1	5.1	4.8	4.85	19714	4.85	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20191202	5.8	5.95	5.6	5.7	38187	5.7	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20191202	0.6	0.6	0.55	0.6	30858	0.6
ANUP.NSE	The Anup Engineering Limited	20191202	450	460	440.1	440.35	20714	432.02	down	down	correct
APARINDS.NSE	Apar Industries Limited	20191202	454.95	456.5	448.95	452.05	2023	434.7	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20191202	143.15	155.95	143.15	147.45	4849	141.33	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20191202	167	174.5	166.3	172.05	8256	165.76	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20191202	301.55	306.6	294	300.2	115023	295.01	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20191202	1566.65	1629	1552.2	1613.25	11630	161.33	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20191202	555	560	550.25	556.1	82126	545.2	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20191202	71.15	72.8	70.5	70.55	23363	70.11	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20191202	1450.2	1450.2	1414.45	1416.25	308438	1410.53	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20191202	353.95	353.95	340.25	346.8	1501	115.6	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20191202	169	169	166.25	168.05	1099589	162.1	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20191202	687.95	688	652.2	669.8	327	666.34	down	down	correct
APTECHT.NSE	Aptech Limited	20191202	164.35	164.4	156	158.55	125719	148.99	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20191202	28.05	28.05	27.05	27.3	4455	27.3	down	down	correct
ARCHIES.NSE	Archies Limited	20191202	19.75	20.6	19.35	20.6	36546	20.6	up	up	correct
ARIES.NSE	Aries Agro Limited	20191202	65.75	65.75	64.1	64.5	6261	63.32	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20191202	22.15	22.85	21.1	22.65	4943	22.65	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20191202	23.15	24.7	22.8	23.1	1596	23.1	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20191202	576	585	565	572.4	3472	572.4	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20191202	39.85	40	37.25	38.15	4201	38.15	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20191202	49.6	52.25	48.2	51.6	9872	51.6	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20191202	17	17.3	16.6	16.6	16038	16.6	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20191202	25.25	26.45	24.85	24.95	18815	24.95	down	down	correct
ARVIND.NSE	Arvind Limited	20191202	43.2	43.35	41.95	42.1	1585609	42.1	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20191202	344	344	339.65	341.8	55162	260.0931	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20191202	88.25	90	87.9	88.8	2652	88.8	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20191202	205.5	206.9	198.6	200.4	3871	198.75	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20191202	144.7	145	137.65	138.55	2221	134.03	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20191202	30.95	32	30.95	31.9	4091	31.9	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20191202	29.95	29.95	27.35	27.95	13459	27.84	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20191202	95.9	95.9	87.55	88.75	103307	87.88	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20191202	7.05	7.1	6.8	6.85	26239	6.85	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20191202	96.9	97	94.35	94.8	613366	94.8	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20191202	78.5	80.8	77.5	79.6	27354475	78.59	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20191202	96	104.7	96	101	874	101	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20191202	1706.2	1742.5	1698.35	1738.25	1476972	1716.59	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20191202	247	248.4	242.15	242.85	27119	241.6	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20191202	139.95	146	139.1	141.85	7673	136.06	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20191202	393	393	374.7	377.45	1451	376.44	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20191202	157.7	158.45	154.15	157.15	130777	157.15	down	down	correct
ASTRAL.NSE	Astral Limited	20191202	1124.1	1136.1	1100	1107.7	864997	828.86	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20191202	88.05	91.3	87.1	89.2	92444	87.68	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20191202	2649.15	2834	2636.3	2811.6	87959	2808.13	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20191202	40.5	40.5	39	39.4	50437	39.4	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20191202	607.55	615	590.2	608.75	7693	604.27	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20191202	161.5	167.7	158.15	164.15	3953480	163.63	up	up	correct
ATLANTA.NSE	Atlanta Limited	20191202	6.65	7.3	6.65	6.65	22002	6.65
ATUL.NSE	Atul Ltd	20191202	4025	4085	4015	4028.75	4265	4004.99	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20191202	245	262	245	259.85	163025	259.85	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20191202	822	836.05	808.05	833.25	394629	833.25	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20191202	66.95	68.85	66	66.1	7645	66.1	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20191202	452.7	455	447.5	450.15	2189174	444.61	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20191202	37.9	37.9	33.2	35.3	1239	35.0056	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20191202	809	816.5	797.7	801.25	3762	787.67	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20191202	33.05	33.05	29.95	29.95	28954	29.95	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20191202	26.8	26.8	22.55	23.45	10798	23.45	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20191202	229.8	231.5	226.1	227.75	48206	220.88	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20191202	512	514.5	489	495.3	304404	484.61	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20191202	29.55	29.6	28.5	28.85	23997	28.12	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20191202	739.25	746	737.35	744.3	8285491	744.3	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20191202	64.25	65.1	62.5	63.4	39298	63.4	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20191202	3339.95	3339.95	3316	3337	104	33.37	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20191202	1241.08	1250.5	1235.38	1245.26	52	1245.26	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20191202	34.1	34.1	32.2	32.35	9130	32.35	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20191202	2.05	2.15	2	2	32197	2	down	up	incorrect
BAJAJ.NSE	AUTO	20191202	3163.1	3217.4	3142.05	3159.25	474666	2922.41	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20191202	247	250	242.05	246.15	143247	234.47	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20191202	339.5	340.6	325.3	327.4	57874	327.4	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20191202	9110	9110	8900	8948.3	320750	8941.11	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20191202	6.55	6.55	6.4	6.45	1062489	6.45	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20191202	3565	3565	3510	3517.45	23036	3377.27	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20191202	4075	4077.35	3920.1	3950.45	2065404	3935.03	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20191202	57.2	59.7	54.7	55.05	44471	54.45	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20191202	367.65	367.65	348.5	350	29160	345.99	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20191202	81.1	82.2	74.4	75.05	532	75.05	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20191202	17.65	17.65	16.15	16.2	5184	8.1	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20191202	923	935.4	915.2	922.95	518561	898.65	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20191202	0.7	0.7	0.65	0.65	8641978	0.65	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20191202	195.75	195.95	193.65	194.5	60335	116.26	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20191202	40.05	40.25	39.4	39.6	3093	39.23	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20191202	154	156.7	152.6	155.35	1056329	152.9066	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20191202	29.8	32.4	29.8	30.15	2130	29.38	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20191202	1110.1	1149.85	1110.1	1130.15	144	1115.51	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20191202	96	96	94.25	94.8	22277	75.41	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20191202	582	582.55	562.3	568.4	1277526	566.48	down	down	correct
BANG.NSE	Bang Overseas Limited	20191202	16.55	17.25	16.5	16.5	2345	16.5	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20191202	105	106.15	104.05	104.4	17206241	104.4	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20191202	3257.55	3262	3238.28	3249.35	16227	3249.35	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20191202	76.5	76.5	74.35	74.9	2888461	74.9	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20191202	87.5	90	87.3	88.05	5654	86.29	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20191202	1.85	1.85	1.75	1.75	10027	1.75	down	down	correct
BASF.NSE	BASF India Limited	20191202	1017.65	1017.65	990.25	997.1	30118	993.05	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20191202	120.2	121.5	120	120.15	3301	60.075	down	down	correct
BATAINDIA.NSE	Bata India Limited	20191202	1625.1	1637.4	1616	1626.85	213501	1617.96	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20191202	3716.35	3821	3715	3791.55	6231	3606.31	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20191202	831	831.05	819	820.05	4725	803.75	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20191202	1096.5	1110	1077.9	1083.65	47766	1081.5	down	down	correct
BCG.NSE	Brightcom Group Limited	20191202	4.6	4.6	4.6	4.6	99457	3.64
BCP.NSE	B.C. Power Controls Limited	20191202	9.85	9.9	9.6	9.7	35440	9.7	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20191202	330	342.1	330	332.15	47679	315.67	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20191202	9.75	9.75	9.2	9.75	1250	9.57
BEDMUTHA.NSE	Bedmutha Industries Limited	20191202	18	20	18	19.75	67790	19.75	up	up	correct
BEL.NSE	Bharat Electronics Limited	20191202	103.3	103.6	100.75	103.1	6728781	97.42	down	down	correct
BEML.NSE	BEML Limited	20191202	994.5	1049	986.3	1036.95	1168204	1019.89	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20191202	47.6	47.65	45.5	45.9	294730	45.04	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20191202	491.65	499	484.5	494.8	1082236	491.19	up	up	correct
BFINVEST.NSE	BF Investment Limited	20191202	326.9	331.4	322.15	328.85	48853	328.85	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20191202	265	272.45	265	269.2	141872	269.2	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20191202	2	2	1.9	2	2678	2
BGRENERGY.NSE	BGR Energy Systems Limited	20191202	31	32.6	29.3	30.35	229942	30.35	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20191202	97.15	97.5	95	95.95	11991	92.68	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20191202	17.65	18.05	17.6	17.6	894	17.6	down	up	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20191202	19.2	20.45	19.2	19.2	162	19.2
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20191202	1.15	1.15	1.1	1.15	80736	1.14
BHARATFORG.NSE	Bharat Forge Limited	20191202	464.4	468.75	455.75	466.85	1042658	462.7	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20191202	72.75	72.75	69.1	69.85	11561	69.85	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20191202	6139	6139	6010	6037.4	1114	6035.73	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20191202	29.45	30.5	28.2	28.9	8198	28.9	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20191202	471.15	485.6	455.05	458.6	55735805	456.96	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20191202	53.3	53.8	51.05	51.2	18767083	51.2	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20191202	38	40	36	38.15	9858	7.57	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20191202	162	166.5	162	162.15	1774	162.15	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20191202	10.2	10.2	9.4	9.7	13074	9.7	down	up	incorrect
BIOCON.NSE	Biocon Limited	20191202	283.2	291.95	282.45	285.8	5871834	285.8	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20191202	8.9	8.9	8.9	8.9	4221	8.9
BIRLACABLE.NSE	Birla Cable Limited	20191202	62.35	64.8	60	64	119424	63.24	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20191202	650.2	667.35	637.25	650	144478	637.12	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20191202	36.3	36.8	35.1	35.3	50212	35.3	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20191202	0.65	0.7	0.65	0.7	350202	0.7	up	down	incorrect
BLBLIMITED.NSE	BLB Limited	20191202	3.65	3.75	3.4	3.65	5510	3.65
BLISSGVS.NSE	Bliss GVS Pharma Limited	20191202	143.65	143.85	141.7	142.65	125083	141.54	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20191202	10	10.6	9.95	10	25230	10
BLS.NSE	BLS International Services Limited	20191202	73.85	73.85	69.5	70.95	21073	70.39	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20191202	0.3	0.3	0.3	0.3	5019	0.3
BLUEDART.NSE	Blue Dart Express Limited	20191202	2045	2075	2045	2059.65	4312	2054.33	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20191202	789	799.95	780.35	797.35	38714	781.14	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20191202	64.9	65.35	63.8	64.3	66530	63.2	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20191202	82.35	83.4	79.5	80.65	2278713	80.2217	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20191202	177.95	177.95	172	174.4	21436	174.4	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20191202	16180	16552.5	15800	15882.4	22534	15637.15	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20191202	508.05	509.5	498.75	500.05	4410021	413.6	down	down	correct
BPL.NSE	BPL Limited	20191202	18.8	18.9	18.25	18.4	83444	18.4	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20191202	4.5	4.5	4.25	4.4	4574	4.4	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20191202	205	206.6	200.15	201.75	54504	199.73	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20191202	3057.7	3089.95	3051.55	3069.7	387666	2971.4455	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20191202	63.85	63.95	61.25	62.4	12190	61.8951	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20191202	31.4	31.4	30.1	30.25	7787	30.25	down	down	correct
BSE.NSE	BSE Limited	20191202	505.2	506	498	500.45	40072	475.89	down	down	correct
BSL.NSE	BSL Limited	20191202	28.75	29.5	27.85	28.3	7480	28.3	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20191202	3489.95	3529	3489.95	3490	85	3490	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20191202	131.92	131.92	130.98	131.6	269	13.16	down	down	correct
BSOFT.NSE	Birlasoft Limited	20191202	69.65	70.6	67.1	67.55	600680	65.34	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20191202	1.4	1.4	1.3	1.4	79043	1.4
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20191202	205.9	206.95	194.4	195.8	42297	193.93	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20191202	11.55	12	11	12	404	12	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20191202	18.5	18.6	18	18.15	22830	18.15	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20191202	254	259.25	251.75	258.2	2786539	253.55	up	up	correct
CALSOFT.NSE	California Software Company Limited	20191202	16.5	16.5	15.2	15.5	14528	15.5	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20191202	58.8	59.2	57.6	57.95	77569	57.95	down	down	correct
CANBK.NSE	Canara Bank	20191202	226.3	227.85	222.75	226.45	4813097	226.45	up	up	correct
CANDC.NSE	C & C Constructions Limited	20191202	3.5	3.5	3.5	3.5	6418	3.5
CANFINHOME.NSE	Can Fin Homes Limited	20191202	399.3	403.5	392.45	394.95	187952	390.23	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20191202	259.3	259.3	248.6	253.3	43065	251.44	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20191202	206.15	210.8	205	206.6	12186	206.6	up	down	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20191202	315	323	312	316.85	42804	313.26	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20191202	75.05	75.05	75	75	102	75	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20191202	330.9	339.95	322	330.7	113466	326.22	down	up	incorrect
CAREERP.NSE	Career Point Limited	20191202	112.05	120.7	111.25	117.2	28848	115.6735	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20191202	477.5	480.2	472.75	474.75	50301	446.54	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20191202	141.55	141.6	136.45	138.45	1169743	123.37	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20191202	3.5	3.5	3.2	3.25	16703	3.25	down	down	correct
CCL.NSE	CCL Products (India) Limited	20191202	211	211	200.1	200.8	29344	195.26	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20191202	226	227.35	221	225.5	1134865	221.86	down	down	correct
CEATLTD.NSE	CEAT Limited	20191202	944.85	946.9	926.55	929.8	68371	902.35	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20191202	16	16.65	15.8	16	68156	16
CELEBRITY.NSE	Celebrity Fashions Limited	20191202	5.65	5.75	5.4	5.5	13447	5.5	down	down	correct
CENTENKA.NSE	Century Enka Limited	20191202	181	181.7	179	180.1	39256	169.15	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20191202	2.75	2.75	2.55	2.65	23586	2.65	down	down	correct
CENTRALBK.NSE	Central Bank of India	20191202	22.2	22.3	20.5	20.95	964022	20.95	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20191202	23.05	23.65	22.55	23.15	142593	23.15	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20191202	374	389.9	373	373.35	605	367.48	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20191202	173.15	178.45	170	177.65	179198	176.08	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20191202	463	474.9	457.25	470.65	1359686	466.2	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20191202	2507.25	2558.95	2500.05	2509.65	855	2489.08	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20191202	25	25.65	24.95	25.4	82956	25.4	up	up	correct
CESC.NSE	CESC Limited	20191202	755.75	769.7	741	745.55	511022	67.86	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20191202	185.35	189.5	178.3	183.9	395215	183.53	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20191202	13.25	13.6	13.05	13.15	751371	13.15	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20191202	358.8	358.8	342.5	345	75514	345	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20191202	149.8	151.25	148.6	149.7	213990	140.91	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20191202	224	240.6	219.1	221.4	498	216.24	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20191202	163.05	164.85	160.2	160.8	1015	159.4228	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20191202	125.85	126.85	120.3	122.35	219161	122.35	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20191202	313.7	313.7	302.9	307.55	1428809	304.55	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20191202	510	510	478	481.75	32557	480.72	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20191202	328.5	328.5	313	317.4	44353	315.51	down	down	correct
CINELINE.NSE	Cineline India Limited	20191202	28.1	29.3	28.05	28.55	1366	28.55	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20191202	8.6	9.3	8.55	8.6	8357	8.6
CIPLA.NSE	Cipla Limited	20191202	469.6	469.6	455.35	464	2492362	460.26	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20191202	73	74.15	71.2	72.5	2678	36.25	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20191202	333.4	337.05	321.1	323.6	13421	211.11	down	down	correct
CMICABLES.NSE	CMI Limited	20191202	55.25	56	54	54.45	10773	53.7336	down	down	correct
COALINDIA.NSE	Coal India Limited	20191202	205.2	206.4	202.25	205.85	3284647	158.25	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20191202	404.8	409.2	400	400.1	256475	360.94	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20191202	50	51.95	47.6	50.9	1135838	50.9	up	up	correct
COFORGE.NSE	Coforge Limited	20191202	1480.95	1495	1454.3	1462.1	124662	1429.96	down	down	correct
COLPAL.NSE	Colgate	20191202	1470	1474.2	1440	1451.5	706657	1382.54	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20191202	9.4	9.45	9	9.2	174659	8.98	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20191202	8.4	9.5	8.4	8.8	317239	8.3	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20191202	579.9	580.45	565	572	1275873	557.94	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20191202	26	26	24.95	25.05	108767	24.95	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20191202	36.25	37	36.25	36.6	963	36.6	up	up	correct
CONTROLPR.NSE	Control Print Limited	20191202	241.95	243.9	234	235.4	3048	220	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20191202	12.5	12.65	11.7	11.75	3628	11.5	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20191202	45.4	45.4	42.3	42.65	4776	42.65	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20191202	471.05	490	471.05	480.4	471095	465.94	up	down	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20191202	234.9	235.35	226.1	231.75	18608	207.26	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20191202	1.6	1.6	1.6	1.6	3824	1.6
COX&KINGS.NSE	Cox & Kings Limited	20191202	1.8	1.85	1.8	1.8	6792882	1.8
CPSEETF.NSE	Nippon Mutual Funds	20191202	23.7	23.7	23.21	23.28	1376906	23.28	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20191202	78.25	78.5	75	75	19644	74.5	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20191202	800	825	785.05	816.35	101698	816.35	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20191202	91	91.7	89.1	89.95	623	89.03	down	down	correct
CRISIL.NSE	CRISIL Limited	20191202	1587	1635	1587	1621.75	18971	1561.45	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20191202	257.5	257.5	248	252	256290	248.02	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20191202	24.65	25.9	24.65	25.25	1660	25.25	up	up	correct
CUB.NSE	City Union Bank Limited	20191202	224	234.95	217	230.8	1506075	229.22	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20191202	12.7	12.7	12.7	12.7	1	12.7
CUMMINSIND.NSE	Cummins India Limited	20191202	543.25	544.95	535.35	539.7	259454	515.52	down	down	correct
CUPID.NSE	Cupid Limited	20191202	202.25	208.5	200.5	204.25	71681	195.29	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20191202	3.7	3.7	3.5	3.5	1344	3.5	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20191202	47.7	47.7	44.05	44.4	20688	43.43	down	down	correct
CYIENT.NSE	Cyient Limited	20191202	406	407.75	397.05	401.85	265506	376.79	down	down	correct
DAAWAT.NSE	LT Foods Limited	20191202	23.1	23.85	22.9	23.65	549829	22.62	up	up	correct
DABUR.NSE	Dabur India Limited	20191202	458.9	459.1	449.25	453.75	3468701	446.63	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20191202	885.9	891.05	868	870.55	48557	866.33	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20191202	85	87	83.8	84.95	63325	82.76	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20191202	26.5	27.7	26.1	26.3	4241	26.3	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20191202	72.05	73.4	69.4	71.3	31488	70.65	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20191202	138.8	142.85	135.65	138.9	37333	128.19	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20191202	412.75	414.7	399.8	403.05	195844	401.19	down	down	correct
DBREALTY.NSE	D B Realty Limited	20191202	12.1	12.1	11	12.05	1292016	12.05	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20191202	10.4	10.5	10.4	10.5	52	10.5	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20191202	130.3	130.3	124	127.1	326124	127.1	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20191202	180.05	182.5	177	177.4	402594	177.4	down	up	incorrect
DCM.NSE	DCM Limited	20191202	20.95	21.5	20	21.05	6829	21.05	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20191202	0.9	0.9	0.9	0.9	100	0.9
DCMNVL.NSE	DCM Nouvelle Limited	20191202	31.5	31.5	29.45	29.5	2132	29.5	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20191202	343.5	343.5	334	336.4	39247	325.5	down	down	correct
DCW.NSE	DCW Limited	20191202	13.95	14.1	13.6	13.75	173453	13.75	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20191202	304.95	304.95	298.15	301.8	6137	295.21	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20191202	95.3	95.3	94.05	94.75	121242	91.47	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20191202	337.95	339.4	326.45	330.05	164465	326.71	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20191202	215.8	224.8	212.5	220.3	1621572	215.9	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20191202	38.15	40.05	38.15	40.05	462	40.05	up	up	correct
DEN.NSE	DEN Networks Limited	20191202	38.6	40.5	38	40	34792	40	up	down	incorrect
DENORA.NSE	De Nora India Limited	20191202	204	226	200.15	202.2	9631	201.61	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20191202	248.05	249.45	248	248.75	43493	248.75	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20191202	4.3	4.3	4.3	4.3	4991	4.3
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20191202	171.95	173.8	170.6	171.4	286270	160.3538	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20191202	15.2	15.55	15.2	15.3	361963	15.3	up	up	correct
DHANI.NSE	Dhani Services Limited	20191202	171	175	163.15	169.15	1090186	169.15	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20191202	299.35	299.35	290.5	292.05	24412	284.62	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20191202	7.05	7.05	6.75	6.9	19275	6.9	down	up	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20191202	208.3	216.95	208.3	209.25	691	207.09	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20191202	888.9	889	874.05	880	920	877.92	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20191202	0.65	0.65	0.55	0.65	4539	0.65
DICIND.NSE	DIC India Limited	20191202	320	324.75	315.75	322.2	114	312.973	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20191202	6.2	6.5	5.9	6.35	7624	6.35	up	up	correct
DISHTV.NSE	Dish TV India Limited	20191202	12.25	13.8	12.2	13.1	84855050	13.1	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20191202	1773.1	1795	1773.1	1785.05	401926	1764.6	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20191202	3336	3350	3258	3272.5	14977	653.53	down	down	correct
DLF.NSE	DLF Limited	20191202	219	219.5	214.6	218.1	5896996	214.47	down	down	correct
DLINKINDIA.NSE	D	20191202	93.9	95	91.35	94.5	279891	92.36	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20191202	1822.5	1850	1815	1846.7	340236	1846.7	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20191202	0.55	0.65	0.55	0.6	23258	0.6	up	up	correct
DOLAT.NSE	Dolat Investments Limited	20191202	64.9	67	63	65.85	230423	65.53	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20191202	141	146.75	139.5	140.2	19737	137.63	down	down	correct
DONEAR.NSE	Donear Industries Limited	20191202	31.15	31.95	30.05	30.3	13624	29.98	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20191202	9.75	9.75	9.2	9.35	3096	9.28	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20191202	66	67	66	67	3200	67	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20191202	350	353	338	340.35	154004	340.35	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20191202	2918	2918	2852	2871.7	598055	2840.27	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20191202	26.45	26.45	23.45	24.65	8961	24.13	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20191202	171.95	172	167.65	168.9	3136	110.27	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20191202	5.35	5.8	5.35	5.4	46999	5.4	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20191202	69.05	69.5	66.9	67.85	2424	66.71	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20191202	24.5	24.7	24.05	24.15	163873	23.12	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20191202	944.95	970	940.2	957.85	3259	957.85	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20191202	139.8	139.8	131.5	133.35	24441	132.0253	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20191202	1.15	1.15	1.15	1.15	16993	1.15
EASUNREYRL.NSE	Easun Reyrolle Limited	20191202	3.5	3.5	3.2	3.2	2290	3.2	down	up	incorrect
EBANK.NSE	Edelweiss Mutual Fund	20191202	3600	3829.99	3600	3829	3	3829	up	up	correct
ECLERX.NSE	eClerx Services Limited	20191202	530.65	534.45	508.25	511.1	27919	510.21	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20191202	124.3	124.3	117.3	117.45	779978	115.11	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20191202	1	1.05	1	1.05	75748	1.05	up	down	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20191202	22715	22750	21640.45	21713.1	239978	2140.97	down	down	correct
EIDPARRY.NSE	E.I.D.	20191202	178.95	188	178	182.7	305002	180.66	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20191202	309.95	310	305	308.15	567	308.15	down	down	correct
EIHOTEL.NSE	EIH Limited	20191202	161.35	161.35	155.2	156.25	91189	156.25	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20191202	304	310	300	309.65	461	301.53	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20191202	23.8	24.3	23.25	23.75	65020	23.69	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20191202	34.8	35.85	34	34.2	167192	34.11	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20191202	11.5	11.5	11	11.5	332034	11.42
ELECTHERM.NSE	Electrotherm (India) Limited	20191202	128.5	132.2	127	129	4808	129	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20191202	252.85	264.9	252.65	261.1	11127	127.31	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20191202	19	19	16.05	16.5	61730	16.3008	down	down	correct
EMAMILTD.NSE	Emami Limited	20191202	315.5	318.4	310.75	316.4	214081	304.28	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20191202	72	72	68.05	69.35	3832	69.35	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20191202	43.95	43.95	41.1	41.5	4982	41.5	down	down	correct
EMCO.NSE	EMCO Limited	20191202	0.95	1	0.95	1	7552	1	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20191202	63.8	65.8	61.55	61.65	8415	61.14	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20191202	104.8	109.05	104.8	107.65	21366	106.76	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20191202	1101.5	1111.6	1096.2	1100.6	15639	1090.3	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20191202	6.65	6.85	6.35	6.35	16392	6.0533	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20191202	106	106	103.6	104	532190	94.85	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20191202	230	242.7	230	240.35	9512	237.65	up	up	correct
EPL.NSE	EPL Limited	20191202	154.7	155.85	148.5	152	147868	146.52	down	up	incorrect
EQUITAS.NSE	Equitas Holdings Limited	20191202	106	108.3	101.25	104.55	7180413	100.1416	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20191202	459.5	459.5	442	445.45	50817	434.36	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20191202	15.15	15.15	14.2	14.5	132380	14.5	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20191202	1268.05	1310	1268	1288	2923	1193.22	up	up	correct
ESCORTS.NSE	Escorts Limited	20191202	641.35	666.4	639	662.5	3671314	659.64	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20191202	7.4	7.7	7.2	7.25	7017	7.25	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20191202	33.5	34.7	32.25	32.85	22066	30.63	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20191202	54.9	56.8	54.1	54.45	150050	54.45	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20191202	271.7	271.7	262.6	263.8	14528	258.56	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20191202	1	1	0.95	1	24246	1
EXCELINDUS.NSE	Excel Industries Limited	20191202	851.95	855	836	839.35	5288	812.71	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20191202	195	197.7	192.15	193.5	1102788	188.6451	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20191202	279.5	279.5	275	275	1672	275	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20191202	39.2	39.2	38.3	38.6	36630	38.6	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20191202	27.45	27.6	26.5	26.6	67498	26.42	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20191202	28.05	28.05	26.4	26.8	1282914	26.8	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20191202	0.25	0.25	0.2	0.2	802453	0.2	down	down	correct
FDC.NSE	FDC Limited	20191202	190.05	196.7	188.8	191.9	560023	191.0926	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20191202	88.9	89.85	87	87.25	10016383	86.55	down	down	correct
FEL.NSE	Future Enterprises Limited	20191202	27.55	27.65	25.05	25.5	447953	25.5	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20191202	27.9	27.9	24.1	24.5	97316	24.5	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20191202	432	441.9	431	436.05	7854	412.49	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20191202	35.2	37	35.2	36.2	44786	36.03	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20191202	367	368.7	362.05	365	91461	354.31	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20191202	1823	1830.35	1760	1793.3	14616	1785.04	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20191202	581	587.95	575	586	17256	113.81	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20191202	4.6	4.6	4.6	4.6	6195	4.6
FLFL.NSE	Future Lifestyle Fashions Limited	20191202	409.9	420	402.1	411.7	21723	411.7	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20191202	438	448	401.15	429.3	53607	429.3	down	up	incorrect
FMGOETZE.NSE	Federal	20191202	585.65	625.5	585.65	615.1	6873	615.1	up	up	correct
FMNL.NSE	Future Market Networks Limited	20191202	29.75	29.75	26.95	27.35	77289	27.35	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20191202	1040	1044.95	1020	1021.05	10667	1008.88	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20191202	138.9	139.7	137.55	139	485922	139	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20191202	1335.95	1343.9	1320.75	1325.1	359	1310.19	down	down	correct
FRETAIL.NSE	Future Retail Limited	20191202	344.65	352	340.35	341.85	463445	341.85	down	up	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20191202	493	498	485.5	489.45	1623	489.45	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20191202	42.2	42.2	40.6	41.15	1323282	37.6996	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20191202	118.55	119.8	117.05	118.65	94559	116.16	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20191202	149.05	151.55	143.8	150.15	22955	74.2	up	up	correct
GAIL.NSE	GAIL (India) Limited	20191202	127.85	127.85	125.4	126.6	5961306	115.516	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20191202	1.9	2	1.9	2	10209	2	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20191202	1430	1465	1430	1460.05	6692	1441.43	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20191202	28	28.9	27.6	28.05	1960	28.05	up	down	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20191202	20.55	21.4	20.5	20.75	1435	20.75	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20191202	276.3	286.85	276.3	280.15	581	264.12	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20191202	269.9	269.9	248	249.25	2331	246.32	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20191202	30	30.4	29.35	29.55	19525	29.55	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20191202	38.05	39.9	36.2	37.2	4766	37.2	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20191202	0.95	0.95	0.95	0.95	3191	0.95
GARFIBRES.NSE	Garware Technical Fibres Limited	20191202	1190.8	1235	1174	1205.35	6930	1192.47	up	down	incorrect
GATI.NSE	Gati Limited	20191202	62.1	63.5	61.55	62.3	250785	62.3	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20191202	0.3	0.3	0.25	0.3	594614	0.3
GAYAPROJ.NSE	Gayatri Projects Limited	20191202	70.7	76.5	69.55	71.95	1081979	71.95	up	down	incorrect
GDL.NSE	Gateway Distriparks Limited	20191202	101.9	101.9	98.8	99.2	261163	89.06	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20191202	79.2	80	78	78.1	3114	77.05	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20191202	68.7	69.85	65.55	67.2	4997	67.2	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20191202	4.95	4.95	4.85	4.9	43992	4.9	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20191202	23.5	25.05	23.5	24.8	318583	24.52	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20191202	30	30	28.45	28.75	85744	28.16	down	down	correct
GEPIL.NSE	GE Power India Limited	20191202	693.5	729.75	688.55	722.15	14127	716.89	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20191202	320.5	320.5	298.45	304	44757	282.3	down	down	correct
GET&D.NSE	GE T&D India Limited	20191202	159.85	161.95	155.25	156.4	30998	156.4	down	down	correct
GFLLIMITED.NSE	GFL Limited	20191202	65.6	67.3	62.5	65.5	77377	65.5	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20191202	3.95	3.95	3.95	3.95	246	3.95
GHCL.NSE	GHCL Limited	20191202	203.15	204.85	198.1	198.8	43584	187.71	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20191202	163.7	165.4	162	162.7	110802	155.72	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20191202	262.5	269.35	256.55	265.85	384780	265.85	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20191202	30	30	28	28.15	262	28.15	down	down	correct
GILLETTE.NSE	Gillette India Limited	20191202	6900	6900	6851.6	6865.35	1518	6665.52	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20191202	8.25	8.35	8.05	8.25	33980	8.25
GIPCL.NSE	Gujarat Industries Power Company Limited	20191202	67.35	70.5	67.35	69.6	82395	64.96	up	down	incorrect
GISOLUTION.NSE	GI Engineering Solutions Limited	20191202	3.55	3.55	3.55	3.55	10	3.55
GKWLIMITED.NSE	GKW Limited	20191202	700.95	732.75	691.8	710.9	32	710.9	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20191202	1680.8	1699	1658.2	1668.15	21096	1615.28	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20191202	338	338.2	326	332.4	4747001	329.18	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20191202	0.8	0.8	0.8	0.8	190	0.8
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20191202	48	52.8	47.25	48.95	5763	48.95	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20191202	140.9	144.4	140	141.55	162674	140.78	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20191202	433.7	444.8	425.95	429.95	62729	423.62	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20191202	57.85	58.35	57.2	57.45	88242	54.94	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20191202	1650	1669.95	1611	1628.85	11174	1625.9	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20191202	21.4	21.95	20.85	21.35	18279981	21.35	down	down	correct
GNA.NSE	G N A Axles Limited	20191202	266.25	266.25	254	256.1	14717	255.24	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20191202	194	194.45	188.6	189.3	122022	179.85	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20191202	210	214.95	206	208.85	8522	208.85	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20191202	299.1	299.1	289.5	290.1	9969	277.51	down	up	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20191202	1320	1404.95	1280	1385.3	471031	1323.06	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20191202	492.2	497	481.3	485.55	39495	474.24	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20191202	724	731.6	710.1	728.7	935806	726.4734	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20191202	437	444.9	434.3	435.25	89533	435.25	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20191202	909	918.1	889.7	894.35	88816	894.35	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20191202	0.25	0.3	0.25	0.25	37627	0.25
GOKEX.NSE	Gokaldas Exports Limited	20191202	77.8	78.1	73.45	75.4	89246	75.4	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20191202	14.8	15.3	14.75	15.25	26344	15.25	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20191202	15.5	15.5	14.9	15.25	53560	15.25	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20191202	3351.95	3351.95	3338.1	3340.85	8196	3340.85	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20191202	30.9	32.55	30.9	31.3	1970	31.3	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20191202	131.8	144.15	130.1	141	240942	132.55	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20191202	3356	3368.4	3351.65	3356.7	878	33.567	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20191202	9.5	9.5	8.35	9.1	6507	9.1	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20191202	45.5	45.5	44	44.8	7234	44.58	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20191202	166	166.1	161.15	162.25	31513	80.75	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20191202	90.6	91.3	88.1	88.85	170925	79.9	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20191202	41.45	41.45	38.85	40	93	36.41	down	down	correct
GRANULES.NSE	Granules India Limited	20191202	128.35	128.5	119	123.45	1856346	122.98	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20191202	323	324.85	298	299.75	2406499	293.1	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20191202	810	822	802.25	807.25	5088611	800.34	down	down	correct
GRAVITA.NSE	Gravita India Limited	20191202	40.45	40.65	39.05	39.55	19828	38.3722	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20191202	134.6	137.85	134.1	136.5	98590	136.33	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20191202	962.05	1004.9	930.05	980.55	3779	971.34	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20191202	45	46.9	44.6	46.3	52614	46.3	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20191202	162.2	166.85	160.35	162.85	24678	161.79	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20191202	2.6	2.6	2.6	2.6	32987	2.6
GRINDWELL.NSE	Grindwell Norton Limited	20191202	575	584	569.3	583	4308	570.12	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20191202	587.05	587.05	587.05	587.05	1448	583.18
GRPLTD.NSE	GRP Limited	20191202	850	850	800.1	800.3	29	792.35	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20191202	212	212.8	205.1	205.7	123805	190.1	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20191202	19.15	19.5	19.1	19.2	21806	18.4335	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20191202	73.45	73.65	70.7	70.95	286443	68.14	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20191202	215.5	218.3	214.75	217.1	625743	213.68	up	up	correct
GSS.NSE	GSS Infotech Limited	20191202	34.4	35.7	34.15	34.4	5649	34.4
GTL.NSE	GTL Limited	20191202	1.5	1.5	1.5	1.5	26951	1.5
GTLINFRA.NSE	GTL Infrastructure Limited	20191202	0.6	0.6	0.55	0.6	6830569	0.6
GTNTEX.NSE	GTN Textiles Limited	20191202	6.55	6.55	6	6.25	340	6.25	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20191202	67.15	69	66	66.05	20853	63.12	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20191202	69.45	70.2	68	68.3	41476	68.23	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20191202	408	410	400	401.9	18349	386.45	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20191202	132.95	132.95	128.35	128.55	507	125.72	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20191202	213.2	220.9	212	216.7	1882636	215.14	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20191202	795	814.8	781.05	811.1	13280	773.06	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20191202	37.95	38.45	37.05	37.65	10013	36.9671	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20191202	39.5	39.7	38	38.25	4569	37.17	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20191202	776	784.7	772	781.35	16607	705.64	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20191202	50.1	50.9	49.2	49.5	28311	49.5	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20191202	20	20.2	19.8	20.05	118948	20.05	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20191202	585.2	585.2	573.4	580.15	21120	428.35	down	down	correct
HAVELLS.NSE	Havells India Limited	20191202	667.45	673.2	660.2	671.35	779145	661.23	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20191202	0.5	0.6	0.5	0.55	24003	0.55	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20191202	15.65	16	15.25	15.55	140407	15.15	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20191202	6.4	6.6	6.4	6.6	110	6.6	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20191202	11.75	11.85	10.8	11.25	3302437	11.25	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20191202	108	108	100	101.1	788069	101.1	down	down	correct
HCL.NSE	INSYS	20191202	8.7	8.7	7.95	8	816167	8	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20191202	1139	1139	1123.5	1125.3	1497958	539.04	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20191202	2316	2316	2263.9	2306.6	4044191	2260.27	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20191202	3535	3549	3365	3402.55	854180	3326.81	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20191202	1273.95	1273.95	1258.6	1265.75	4473102	1260.3	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20191202	570	578.85	566	569.4	2550584	567.72	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20191202	3412.55	3424	3410.1	3414.55	1832	34.1455	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20191202	1267.6	1270.9	1261.32	1266.2	319	126.4536	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20191202	4288.7	4416	4276.35	4290.05	173	428.3197	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20191202	3.6	3.6	3.3	3.6	7732765	3.6
HEG.NSE	HEG Limited	20191202	1134.5	1138.6	1068.25	1073.95	315218	1046.37	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20191202	192.8	194	186.6	187.2	321176	174.41	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20191202	97	97	94.25	94.55	2600	91.75	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20191202	349.05	351.75	340.5	346.55	19887	338.83	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20191202	2431	2447	2400	2406.95	671750	2308.05	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20191202	1560	1631.05	1555.05	1611.75	2042	1598.17	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20191202	9.95	10.6	9.95	10.2	8820	10.2	up	down	incorrect
HFCL.NSE	HFCL Limited	20191202	17.2	20.05	17.15	19.7	16552266	19.66	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20191202	239	239.65	224.6	228.1	36798	227.77	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20191202	638	638	615.2	625.7	4722	596.3	down	down	correct
HIKAL.NSE	Hikal Limited	20191202	112	114.05	111	112.85	99310	110.95	up	up	correct
HIL.NSE	HIL Limited	20191202	1239.4	1239.4	1198	1202.35	2687	1169.95	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20191202	13.55	14.3	13.55	13.9	3526	13.9	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20191202	133.9	133.9	130.7	132.1	39607	131.12	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20191202	200	202.55	198.45	200.8	5195682	198.4	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20191202	162.5	174.2	162.5	168.55	1708	165.73	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20191202	40.4	42.35	39.25	40.4	1563340	40.29
HINDMOTORS.NSE	Hindustan Motors Limited	20191202	6.15	6.15	5.75	5.85	71706	5.85	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20191202	29.85	29.85	27.55	29.4	1099	29.4	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20191202	92.05	92.45	91	91.3	70982	91.3	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20191202	282.6	283.95	278.3	281.8	2789553	249.43	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20191202	2038	2062	2029.25	2043.2	1600494	1981.13	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20191202	216	217.95	213	213.5	279233	168.58	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20191202	205.9	210	200	201.4	16060	199.66	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20191202	48	51	47	49.7	2736	48.72	up	up	correct
HITECH.NSE	Hi	20191202	149	155.05	148	149.65	10413	149.3471	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20191202	81.25	82.75	80	82	13111	81.65	up	down	incorrect
HITECHGEAR.NSE	The Hi	20191202	163.1	171	163.05	166.5	3731	163.7	up	up	correct
HLVLTD.NSE	HLV Limited	20191202	7.1	7.1	6.8	6.85	208257	6.85	down	down	correct
HMT.NSE	HMT Limited	20191202	15.75	16.4	15.1	16.2	2622	16.2	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20191202	77.9	77.9	71.05	71.5	7471	71.5	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20191202	630.9	630.9	619.9	630.9	4778	630.9
HNGSNGBEES.NSE	Nippon Mutual Funds	20191202	3320.01	3320.01	3139	3231.87	141	3231.87	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20191202	27950	27950	27151	27292.3	566	27170.56	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20191202	1302.6	1325	1285.15	1302.6	1586	1275.86
HOVS.NSE	HOV Services Limited	20191202	44.6	46	44.55	45.25	2661	45.25	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20191202	40.5	41.25	39.15	39.85	18431	39.59	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20191202	68.5	68.9	63.15	63.5	1045292	63.13	down	down	correct
HSIL.NSE	HSIL Limited	20191202	47.3	47.3	46.4	46.7	54961	43.74	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20191202	16.1	16.5	15.9	16.05	82852	16.05	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20191202	18.75	18.75	17.05	17.6	62896	17.6	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20191202	41.8	41.8	40.65	40.85	883189	34.96	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20191202	255	255.9	247	248.3	14196	239.43	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20191202	68	68.05	64.65	65.2	2194180	65.2	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20191202	292.5	309	271.45	304.15	97863806	286.86	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20191202	164	164	157.97	158.07	80787	158.07	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20191202	35.25	35.25	34.7	34.76	275106	34.76	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20191202	513.45	514	507.25	510.9	10130049	509.41	down	up	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20191202	320.79	321	317.73	318.79	4229	318.79	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20191202	176.93	176.93	175.26	175.88	849	175.88	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20191202	1360	1396.1	1345.5	1370.5	861556	1359.37	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20191202	33.6	34.9	33.6	34.2	19430	34.2	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20191202	999.99	1000	999.99	999.99	16198	997.4244
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20191202	93.27	93.27	90.97	91.62	73804	91.62	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20191202	134	134	130.19	130.85	770	130.85	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20191202	126.5	127.66	125	126.59	244044	126.59	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20191202	58	58	56.61	56.94	3388	56.94	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20191202	28.3	28.83	28.3	28.8	23502	28.8	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20191202	499	502.5	495.4	498.55	865197	496.85	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20191202	435	437.19	432.82	432.82	200	432.82	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20191202	48.65	50.4	48.65	49.9	55574	48.87	up	up	correct
ICRA.NSE	ICRA Limited	20191202	2849.6	2850.6	2752	2767.35	320	2720.68	down	down	correct
IDBI.NSE	IDBI Bank Limited	20191202	38	38.4	36.75	37.1	3410359	37.1	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20191202	3479.7	3499	3472	3488.8	239	3488.8	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20191202	7.5	8.8	7.5	7.8	1468550472	7.8	up	up	correct
IDFC.NSE	IDFC Limited	20191202	35.9	36.2	35.25	35.4	2529886	35.4	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20191202	47	47.65	45.85	46.75	27994961	46.75	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20191202	121.49	122.81	117.13	118.67	238	118.67	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20191202	139	141.5	137.05	139.1	178778	44.9	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20191202	395.05	399.25	391	392.9	1914	392.9	down	down	correct
IFBIND.NSE	IFB Industries Limited	20191202	655.15	667.15	626.9	630.95	6090	630.95	down	up	incorrect
IFCI.NSE	IFCI Limited	20191202	7.05	7.1	6.95	7	1548923	7	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20191202	134.5	142	134.5	140.25	1933	135.95	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20191202	245.7	253.35	238.25	243.5	28627	241.86	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20191202	415	417.75	411.15	415.95	1255096	410.59	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20191202	145.7	150	142.05	144.2	12446	141.11	down	down	correct
IIFL.NSE	IIFL Finance Limited	20191202	166.1	174.7	166.1	169.95	245177	163.7903	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20191202	27.05	27.05	27.05	27.05	387544	25.6306
IIFLWAM.NSE	IIFL Wealth Management Limited	20191202	1320	1320	1269	1282.3	2836	1156.79	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20191202	57.15	60	57.15	60	43	60	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20191202	2.25	2.4	2.25	2.3	42191	2.3	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20191202	2.35	2.35	2.25	2.25	170031	2.25	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20191202	4.4	4.4	4	4.4	257895	4.4
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20191202	194.15	199	188.75	192	6571	187.47	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20191202	582.1	599	582.1	586	2591	567.51	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20191202	0.35	0.4	0.35	0.4	24375	0.4	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20191202	7.05	7.3	7	7	34189	7	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20191202	149	149.8	148	148.8	598317	147.42	down	down	correct
INDIACEM.NSE	The India Cements Limited	20191202	80.5	81.3	78	78.6	1341101	77.75	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20191202	208.5	209.45	205.5	207.7	32014	201.54	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20191202	2160	2200	2150	2191.1	33720	2177.76	up	down	incorrect
INDIANB.NSE	Indian Bank	20191202	129.6	130.35	125.5	126.2	922148	124.38	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20191202	102	102	98.7	102	57	102
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20191202	218.1	219.85	207	208.2	17141	203.97	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20191202	1458	1461.9	1437.35	1452.2	636925	1452.2	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20191202	21.05	21.05	21	21	707	21	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20191202	322.7	325.1	314.4	316.45	4469	303.1	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20191202	163	164.65	155.55	156.5	11735	155.84	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20191202	29.75	29.8	27.15	27.55	14973	27.55	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20191202	0.95	0.95	0.9	0.95	68115	0.95
INDOSTAR.NSE	IndoStar Capital Finance Limited	20191202	190.05	198.95	187.65	191.65	45253	191.65	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20191202	97.2	101.55	97	98.95	850	98.95	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20191202	25.2	25.6	23.8	23.85	2507	23.58	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20191202	3.15	3.15	2.9	2.95	24903	2.95	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20191202	41.75	41.9	40.4	40.6	55126	40.6	down	down	correct
INDSWFTLAB.NSE	Ind	20191202	24.7	26.75	24.7	26.4	44426	26.4	up	up	correct
INDSWFTLTD.NSE	Ind	20191202	3	3.15	2.9	2.9	57296	2.9	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20191202	69.75	69.85	66.2	68.5	3169	68.5	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20191202	1592	1596.55	1561.2	1576	3906554	1568.27	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20191202	284.3	296.5	260.45	265.5	26310842	235.3718	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20191202	682.3	690	680.4	683.05	6268	604.98	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20191202	51	51.95	49.9	50.8	3132712	25.37	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20191202	67.4	67.5	65.15	67.1	112	66.77	down	up	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20191202	4.25	4.25	4.15	4.15	16973	4.15	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20191202	344.77	345.75	343.83	344.81	571	344.81	up	up	correct
INFY.NSE	Infosys Limited	20191202	703.1	704	690.3	692.7	9383736	663.04	down	up	incorrect
INGERRAND.NSE	Ingersoll	20191202	635.35	644.95	626.2	628.3	15997	603.29	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20191202	362.4	374.5	359.2	368.1	225689	368.1	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20191202	37.75	43.5	36.9	42.35	1174051	42.35	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20191202	518.15	525.65	508	511.5	4447	502.093	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20191202	38.2	38.2	35	36.65	22753	36.65	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20191202	0.3	0.3	0.3	0.3	957	0.3
INTELLECT.NSE	Intellect Design Arena Limited	20191202	149.85	152.95	148.25	151.45	131539	151.45	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20191202	30	30	28.1	28.85	8991	28.5	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20191202	12.95	13.1	12.85	13	16839	1.3	up	up	correct
IOB.NSE	Indian Overseas Bank	20191202	10.65	10.7	10.45	10.5	393732	10.5	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20191202	131.5	131.6	128	128.65	6852070	104.87	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20191202	174.5	175	170.05	170.8	160854	166.65	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20191202	1135	1154.4	1111.05	1131.25	116126	1118.58	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20191202	76	76.15	74	74.25	459759	71.1197	down	down	correct
IRCON.NSE	Ircon International Limited	20191202	418.1	424.4	411.5	412.9	66813	36.48	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20191202	902	902.85	878.15	881.05	466420	174.73	down	down	correct
ISEC.NSE	ICICI Securities Limited	20191202	349.6	349.6	334.05	336.35	189601	314.54	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20191202	69.95	69.95	65.1	68.8	2970	67.42	down	down	correct
ISMTLTD.NSE	ISMT Limited	20191202	4	4.5	4	4.15	160860	4.15	up	down	incorrect
ITC.NSE	ITC Limited	20191202	246	246.9	244.55	244.95	9972664	221.32	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20191202	344	345.4	334.25	336.3	53119	336.3	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20191202	64.15	65.75	61.55	61.85	214512	61.41	down	down	correct
ITI.NSE	ITI Limited	20191202	93.5	94.3	91.5	92.3	1125431	92.3	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20191202	3.75	3.75	3.55	3.6	92603	3	down	down	correct
IVP.NSE	IVP Limited	20191202	60.9	61.7	59.9	61.35	12120	60.94	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20191202	3435	3435	3435	3435	39	3435
IVZINNIFTY.NSE	Invesco Mutual Fund	20191202	1296	1306	1296	1302.35	5	1302.35	up	up	correct
IZMO.NSE	IZMO Limited	20191202	26	26.8	25.25	26.2	5945	26.2	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20191202	34	34	32.75	33	702847	33	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20191202	61	61.05	58.55	59.2	1953812	59.2	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20191202	25.3	26.35	25.3	25.35	5859	24.27	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20191202	23.5	24	23	23.9	17783	23.9	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20191202	97.2	97.25	94.1	94.6	769409	93.74	down	up	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20191202	1.9	1.9	1.8	1.9	1944	1.9
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20191202	45.05	45.35	44.1	44.25	258106	43.25	down	down	correct
JASH.NSE	Jash Engineering Limited	20191202	125	139.6	122	130.1	53413	126.94	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20191202	116.85	120	115.05	117.3	5395	116.91	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20191202	232.95	233.75	225.6	226.8	37439	111.98	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20191202	3.65	3.65	3.4	3.5	14691	3.5	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20191202	48.2	48.65	47	47.4	37669	47.4	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20191202	403	404.95	395.8	401.15	108228	388.92	down	down	correct
JBFIND.NSE	JBF Industries Limited	20191202	7.15	7.25	6.95	7	8666	7	down	down	correct
JBMA.NSE	JBM Auto Limited	20191202	235.1	244	235.1	238.05	34598	234.04	up	up	correct
JCHAC.NSE	Johnson Controls	20191202	1928.9	1999.5	1925.5	1988.1	3118	1988.1	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20191202	22.4	23.4	22.1	22.5	58334	22.5	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20191202	16.5	17.1	16.35	16.55	23309	16.55	up	up	correct
JIKIND.NSE	JIK Industries Limited	20191202	0.35	0.35	0.3	0.35	25400	0.35
JINDALPHOT.NSE	Jindal Photo Limited	20191202	13	13.2	12.85	13	1286	13
JINDALPOLY.NSE	Jindal Poly Films Limited	20191202	222	226.45	221.5	225.25	14897	224.28	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20191202	80.5	81.45	78.85	80.05	426501	76.49	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20191202	161.6	162	158.25	159.45	10165969	159.45	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20191202	1.8	1.8	1.8	1.8	615	1.8
JINDRILL.NSE	Jindal Drilling & Industries Limited	20191202	76.9	79.7	76.05	79.15	9867	78.3	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20191202	67.8	68.75	65.4	67.65	203117	67.44	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20191202	8.85	8.85	8.05	8.35	114381	8.35	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20191202	10.5	10.7	9.95	10	3273085	10	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20191202	5.8	6	5.7	5.7	5536	5.7	down	down	correct
JIYAECO.NSE	Jiya Eco	20191202	33.4	33.85	30.3	30.85	270268	30.85	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20191202	1164.95	1164.95	1145.5	1155.15	35420	1143.11	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20191202	160.5	160.5	153.65	155.2	99104	152.65	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20191202	291.9	294	286.35	289.55	35154	284.9	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20191202	120.05	120.65	117.55	118.45	477346	112.48	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20191202	70	72.3	69.5	71.45	759286	69.69	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20191202	24	24	22.55	23.35	145	21.86	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20191202	101.1	102.85	100.55	101.3	150768	99.2	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20191202	89.55	90.6	86.4	87.2	279200	86.43	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20191202	1.3	1.3	1.2	1.25	50566	1.25	down	up	incorrect
JOCIL.NSE	Jocil Limited	20191202	108.4	110.85	108.25	109.05	265	105.96	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20191202	2.55	2.55	2.55	2.55	4466604	2.55
JPINFRATEC.NSE	Jaypee Infratech Limited	20191202	1.4	1.4	1.4	1.4	260463	1.4
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20191202	10.95	11.7	10.65	10.65	1695	10.65	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20191202	1.25	1.25	1.25	1.25	1243870	1.25
JSL.NSE	Jindal Stainless Limited	20191202	38.95	39.45	37.9	38.95	453074	38.95
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20191202	72.5	73.5	70.7	71.55	68392	71.55	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20191202	73.95	77	72.6	76.25	781843	73.97	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20191202	2425	2465.05	2378	2433.75	1281	2433.75	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20191202	10.2	10.8	9.95	10	84267	10	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20191202	267.5	269.45	263.25	268.3	10547869	262.97	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20191202	87	87	83	83.7	31852	83.18	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20191202	1615	1618.2	1587	1594.6	415646	1586.36	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20191202	98.15	101.8	97.3	97.65	4944	97.65	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20191202	515.6	515.6	504.45	509.5	68291	500.39	down	up	incorrect
JUMPNET.NSE	Jump Networks Limited	20191202	70	70.9	67.3	67.7	475859	67.0056	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20191202	295	297.72	294.5	296.69	61579	296.69	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20191202	569.5	572	534.5	538.4	2455664	538.4	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20191202	179	180	171	173.1	511431	163.94	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20191202	2.25	2.25	2.25	2.25	40100	2.25
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20191202	64.55	64.85	62.45	62.85	12775	60.16	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20191202	533	534.7	518.1	522.05	86094	509.54	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20191202	151	151	147	147.65	1909	143.1	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20191202	462	465	448	449.55	46626	432.48	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20191202	161.95	161.95	152	154.8	1040	152.72	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20191202	35.1	35.6	34	34.55	53466	34.55	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20191202	99	99.8	95.1	96.45	7369	95.37	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20191202	2.8	3.15	2.8	2.85	1368	2.85	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20191202	39.05	39.65	38.6	38.85	6771	38.85	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20191202	524.95	527.55	520	523.15	77422	514.78	down	down	correct
KARDA.NSE	Karda Constructions Limited	20191202	146.25	146.25	141	142.55	95204	5.7	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20191202	12.9	12.9	12.9	12.9	421	12.9
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20191202	63.45	63.55	60	60.65	730289	60.04	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20191202	0.45	0.45	0.45	0.45	306	0.45
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20191202	2.15	2.2	2.15	2.2	442	2.2	up	up	correct
KAYA.NSE	Kaya Limited	20191202	357	357	341.55	345.5	6422	345.5	down	down	correct
KCP.NSE	The KCP Limited	20191202	62.45	62.9	60.75	61.2	18648	60.19	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20191202	12.9	13.15	12.85	12.9	36681	12.76
KDDL.NSE	KDDL Limited	20191202	349.95	349.95	321.05	325.45	863	321.75	down	down	correct
KEC.NSE	KEC International Limited	20191202	282	284.7	276.8	278.3	152322	272.92	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20191202	10.5	10.95	10.3	10.9	30093	10.9	up	up	correct
KEI.NSE	KEI Industries Limited	20191202	522.5	528	512.5	515.05	75189	510.3773	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20191202	15.15	15.4	14.9	15.1	38903	15.03	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20191202	1020.65	1028.45	980	999.35	4113	983.81	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20191202	20.55	22.5	20.55	22.45	3305	22.45	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20191202	60.2	60.3	57.7	58.35	350360	58.35	down	down	correct
KHADIM.NSE	Khadim India Limited	20191202	186.65	188.7	181.5	182.65	40119	182.65	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20191202	17	17.5	17	17.5	1003	17.5	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20191202	13.5	13.5	13.5	13.5	500	13.5
KICL.NSE	Kalyani Investment Company Limited	20191202	1736.6	1760	1711	1718.4	617	1718.4	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20191202	114.2	120.5	114.2	117.15	7285	117.15	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20191202	617.4	623	607.8	619.1	2452	619.1	up	up	correct
KIOCL.NSE	KIOCL Limited	20191202	116.4	119.5	115.65	116.15	14369	114.32	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20191202	365.9	369.7	365	365.45	44175	365.1104	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20191202	62.9	62.95	60.25	61	10464	57.74	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20191202	138.45	138.45	129.95	132.8	28690	129.54	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20191202	158.4	160.9	154.8	158.85	7967	149.61	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20191202	632.9	633	620	623	480	605.51	down	down	correct
KITEX.NSE	Kitex Garments Limited	20191202	98.35	99.75	96	97	33247	95.09	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20191202	963.25	963.25	952	956.75	352	179.88	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20191202	6.25	6.25	5.7	6.05	71388	6.01	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20191202	232.5	235	226.75	229.4	72720	114.35	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20191202	72.35	73	70	72.25	18558	72.25	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20191202	238.7	245.9	234.25	236.4	73884	236.4	down	down	correct
KOPRAN.NSE	Kopran Limited	20191202	34	34.35	32.5	32.7	59537	32.1	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20191202	1614.5	1636.5	1600.2	1633	2289704	1632.19	up	down	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20191202	326.89	327.82	324.46	326.41	38909	326.41	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20191202	334.05	335.9	333.55	335	10717	33.5	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20191202	124.81	125.56	123.75	125.01	258119	125.01	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20191202	58.74	58.74	57.81	57.99	9230	57.99	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20191202	262.7	264	259.04	261.88	5505	261.88	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20191202	9.7	10.25	9.7	10	21047	10	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20191202	15.95	16.75	15.95	16.1	1258	16.1	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20191202	60.8	60.8	59	59.2	2753	59.2	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20191202	96.35	98.8	96	96.9	200030	95.1	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20191202	676	676	656.05	662.9	10785	131.08	down	down	correct
KRBL.NSE	KRBL Limited	20191202	204.05	207.95	201.05	203.65	63594	198.79	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20191202	91.3	94	86.3	94	186	94	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20191202	3.45	3.75	3.45	3.55	370627	3.55	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20191202	52	52	52	52	3	51.42
KSB.NSE	KSB Limited	20191202	670	678.55	649.9	657	8700	640.22	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20191202	491.15	491.65	483	486.5	74228	478.92	down	down	correct
KSL.NSE	Kalyani Steels Limited	20191202	222.05	229.5	218.6	225.05	44432	214.61	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20191202	75.7	78.65	75.7	77.45	585594	68.24	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20191202	459.95	459.95	435.5	440.35	71	43.8206	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20191202	121.3	121.5	118.3	120	15608899	118.0435	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20191202	2.9	2.9	2.9	2.9	100	2.9
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20191202	1577.25	1615	1575.05	1593.6	133865	1573.52	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20191202	31.15	32.75	29.75	30.7	16673	29.81	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20191202	142.8	143.2	138.05	139.9	52382	139.19	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20191202	17.85	18.25	17.85	18	12775	17.94	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20191202	350.95	353.9	341.5	342.45	53518	67.57	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20191202	3548	3555.1	3403	3430	2981	3413.09	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20191202	63.2	63.35	60.65	60.95	247215	60.95	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20191202	53.6	53.6	50.2	53.4	118	49.55	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20191202	265.05	267.05	265	265.45	3216	253.79	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20191202	2.3	2.5	2.25	2.5	34251	2.5	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20191202	44.05	47.1	44.05	47.1	12	32.44	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20191202	130.05	138	127	134.15	829012	134.15	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20191202	463	474.5	455.4	468.3	2921026	446.98	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20191202	20.96	20.96	20.31	20.66	387	20.66	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20191202	124.3	127.5	123.01	126.28	256	126.28	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20191202	128	128.3	126	126	127	126	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20191202	170.9	171.9	167.2	168.15	9953	165.94	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20191202	195	203.95	193	200.2	19938	198.4469	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20191202	650	669	650	655.8	46005	647.38	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20191202	1000	1000.01	999.62	999.99	740908	994.9076	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20191202	1000.01	1000.01	999.99	999.99	8780	999.99	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20191202	34.35	34.95	34.3	34.55	4813	34.55	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20191202	23.45	24.5	22.6	22.85	11358	22.59	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20191202	62.2	69	62.2	68.35	63932	67.51	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20191202	1.75	1.8	1.75	1.8	6248	1.8	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20191202	0.55	0.55	0.5	0.5	843847	0.5	down	down	correct
LT.NSE	Larsen & Toubro Limited	20191202	1330.55	1342.9	1320.35	1333.35	3044008	1264.49	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20191202	1680	1691.1	1625	1636.65	209373	1599.11	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20191202	1510	1518	1468	1471.95	121429	1440.53	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20191202	1250.2	1283	1238	1255.45	1033	1215.11	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20191202	99.2	102	97.2	97.85	4727	92.72	down	down	correct
LUPIN.NSE	Lupin Limited	20191202	802.65	803.45	790	796.05	1387965	786.49	down	down	correct
LUXIND.NSE	Lux Industries Limited	20191202	1355.9	1377.7	1328.05	1344.35	43583	1329.72	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20191202	16.25	17.05	16.2	16.4	3815	16.4	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20191202	4.15	4.4	4.05	4.05	3604	4.05	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20191202	525	537.5	523.5	534.15	4087250	525.95	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20191202	354	357.3	340.25	344.95	3221612	343.24	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20191202	64.55	64.55	61	61.3	3460	29.72	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20191202	25.4	25.45	24.4	25.05	662	24.82	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20191202	3.9	3.9	3.7	3.85	42741	3.85	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20191202	19.8	20	19.25	19.65	51367	19.65	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20191202	98	98	94.2	95.85	1996	91.31	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20191202	3.95	4.1	3.95	4.05	58063	4.05	up	down	incorrect
MAHABANK.NSE	Bank of Maharashtra	20191202	12.15	12.5	12.05	12.15	343925	12.15
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20191202	85	92.9	85	92.9	6475	92.9	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20191202	137.25	138.3	123.2	126.7	55025	126.7	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20191202	222.15	236.9	222.15	230	15647	114.44	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20191202	152	152	146.15	146.85	106601	146.85	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20191202	383.05	392	375.2	381.6	35860	127.2	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20191202	384	390	375	379.4	37914	375.96	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20191202	4742.7	4751.95	4625	4646.9	4983	4533.15	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20191202	372.3	373.75	367.4	370.85	8008	362.71	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20191202	480	484.9	475	480.05	14048	471.01	up	up	correct
MAJESCO.NSE	Majesco Limited	20191202	411.3	411.6	405	409.95	23544	406.03	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20191202	22	22.85	22	22.6	13192	22.6	up	down	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20191202	122.7	122.8	122.2	122.78	95	122.78	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20191202	4.35	4.4	4.15	4.2	3059	4.2	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20191202	3.95	3.95	3.8	3.85	26726	3.84	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20191202	35	35.45	34.15	34.85	13501	28.32	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20191202	9	9.75	8.7	8.85	15664	8.85	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20191202	16.45	16.8	16.45	16.55	62738	15.78	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20191202	154.6	157.9	150.55	156.95	3487693	152.61	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20191202	27.95	30.65	27.95	29.45	6723	29.45	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20191202	27.95	28.55	27.35	28	28755	27.22	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20191202	283.05	283.05	274.8	277.5	4528	275.15	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20191202	6.35	6.9	6.3	6.9	2718	6.9	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20191202	42	42.2	41.1	41.55	13577	39.2951	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20191202	22.7	22.95	22	22.3	204765	13.99	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20191202	15	15.5	14.5	15.15	4113	14.6294	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20191202	15	15.2	14.4	15.2	3376	15.2	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20191202	85.95	88.45	81.1	84.1	13676	84.1	down	down	correct
MARICO.NSE	Marico Limited	20191202	359.75	359.75	351.1	353.85	1420769	340.62	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20191202	14.65	14.85	14.4	14.45	423402	14.37	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20191202	7291	7294.85	7106.75	7139.35	703838	7030.87	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20191202	703	726	701.15	720.4	5627	714.77	up	down	incorrect
MASTEK.NSE	Mastek Limited	20191202	389.7	389.7	354	361.85	146038	349.84	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20191202	476.7	485.1	476.65	484.85	1047	481.68	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20191202	32.15	32.8	31.85	32.1	38338	31.01	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20191202	44	45.3	43.2	44	119401	44
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20191202	219.3	220	214	216.4	7617	214.35	down	down	correct
MAZDA.NSE	Mazda Limited	20191202	420	420	382.35	385.4	7817	370.67	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20191202	73	75.95	68.05	68.05	604	67.34	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20191202	4.95	5.15	4.9	5.1	11851	5.1	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20191202	5.05	5.1	4.8	4.9	7116	4.9	down	up	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20191202	17.55	18.1	17.55	17.65	9837	17.65	up	up	correct
MCDOWELL.NSE	N	20191202	609	609	599	603.65	13306	603.65	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20191202	7.25	7.25	7.15	7.25	1040604	7.25
MCX.NSE	Multi Commodity Exchange of India Limited	20191202	1179	1181.8	1150	1152.85	195990	1111.21	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20191202	6.7	6.7	6.35	6.45	2647	6.45	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20191202	0.8	0.8	0.8	0.8	215	0.8
MENONBE.NSE	Menon Bearings Limited	20191202	55.35	57.55	55.35	56.6	4322	51.71	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20191202	41	41.3	38.6	39.75	202751	39.75	down	down	correct
MERCATOR.NSE	Mercator Limited	20191202	1	1	0.95	1	643552	1
METALFORGE.NSE	Metalyst Forgings Limited	20191202	6.9	6.9	6.3	6.3	23883	6.3	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20191202	1385	1408.4	1365	1374.65	13402	1363.0171	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20191202	506	519	500.35	506.1	988885	506.1	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20191202	1045	1048.3	1031.25	1035.7	197203	989.82	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20191202	216	216.2	206.45	207.75	66745	138.5	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20191202	163	165.45	160.95	161.95	275088	157.57	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20191202	90.8	91.1	86.25	87.8	114551	87.02	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20191202	344.2	356.45	344.2	349.55	93056	348.76	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20191202	28.1	29.9	26.25	27.6	1777	27.6	down	down	correct
MINDTREE.NSE	Mindtree Limited	20191202	700	715.95	695.2	705.25	480557	687.83	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20191202	7.4	7.5	7.1	7.1	149034	7.1	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20191202	56.9	57.8	55.7	56.85	276467	56.0187	down	down	correct
MMFL.NSE	M M Forgings Limited	20191202	358.05	362.95	349	350.4	2842	340.24	down	down	correct
MMTC.NSE	MMTC Limited	20191202	18.1	18.25	17.9	17.95	488310	17.95	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20191202	5.7	5.7	5.2	5.2	18156	5.2	down	up	incorrect
MOHOTAIND.NSE	Mohota Industries Limited	20191202	7.7	7.7	7.05	7.7	3957	7.7
MOIL.NSE	MOIL Limited	20191202	141	141	134.8	135.65	113740	126.89	down	up	incorrect
MOLDTECH.NSE	Mold	20191202	49.05	52.85	48.4	48.6	30518	45.51	down	down	correct
MOLDTKPAC.NSE	Mold	20191202	292	292	280.5	282.7	10802	271.84	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20191202	596.9	597.8	592.1	594.68	6562	59.47	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20191202	274.5	277	269.95	273.95	9539	255.72	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20191202	12.95	13.45	12.95	12.95	536	12.95
MOREPENLAB.NSE	Morepen Laboratories Limited	20191202	16	16.15	15.8	15.95	328171	15.95	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20191202	127.95	133.65	126.5	133.05	8231590	129.92	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20191202	776	783.85	751.5	758	70200	744.17	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20191202	38.65	38.65	35.25	36.95	42	18.475	down	down	correct
MPHASIS.NSE	Mphasis Limited	20191202	875.6	878.35	864	871	225320	828.91	down	down	correct
MPSLTD.NSE	MPS Limited	20191202	469	473.8	456.5	460.1	5602	460.1	down	down	correct
MRF.NSE	MRF Limited	20191202	63397.05	63597.5	62550	62723.05	4456	62575.22	down	down	correct
MRO.NSE	TEK	20191202	31	31	29.45	29.95	861	29.95	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20191202	48	48	47	47.2	141789	47.2	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20191202	5.85	6.05	5.6	5.7	1280	5.7	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20191202	150.85	152.9	148.25	150.75	190442	144.77	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20191202	17	17.65	16.3	17.65	36623	17.65	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20191202	9.25	9.45	9	9.2	866225	9.2	down	up	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20191202	14.35	14.7	13.35	13.8	14912	13.8	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20191202	29.3	29.3	26.05	27.75	27264	27.56	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20191202	38.8	38.8	37.75	37.95	13118	37.95	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20191202	47	47	45.6	46.2	106360	46.2	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20191202	132.5	132.5	124.7	126.75	14881	119.31	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20191202	16.6	16.65	16.1	16.3	15499	16.3	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20191202	466	486.95	466	477.15	5854	477.15	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20191202	678.05	684.85	662.5	677.1	1988674	649.3	down	down	correct
NACLIND.NSE	NACL Industries Limited	20191202	26.05	27.7	25.8	26.25	36645	25.81	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20191202	3.7	3.9	3.7	3.85	63540	3.85	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20191202	6.9	7.55	6.9	7.1	3834	7.1	up	down	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20191202	14.75	15.8	13.15	14.1	10322	14.1	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20191202	72.75	75.75	72.75	73.2	7363	71.93	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20191202	22.15	23	21.55	22.4	21302	22.4	up	down	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20191202	34.35	34.8	32.75	33.5	6730	32.8	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20191202	44	44	42	42.75	12099	42.47	down	up	incorrect
NAM.NSE	INDIA	20191202	360	360	348.4	352.25	1219296	352.25	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20191202	595	597.95	586.35	588.9	61159	579.62	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20191202	311.05	318	311	316.05	4355	314.24	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20191202	44.8	45	43.1	43.45	4678271	38.61	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20191202	2	2.2	2	2	4321	2
NAUKRI.NSE	Info Edge (India) Limited	20191202	2613.1	2613.1	2490.1	2514.15	381042	2507.04	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20191202	878.5	878.5	841.35	853.35	34279	845.16	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20191202	32.15	32.15	31.25	31.45	30763	31.45	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20191202	99.5	99.5	98.1	98.3	27551	96.52	down	down	correct
NBCC.NSE	NBCC (India) Limited	20191202	38.9	38.9	37.1	37.35	11521916	36.75	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20191202	1489.5	1498.75	1489.5	1498	106	1498	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20191202	70.8	72.4	68.95	71.35	82425	68.11	up	up	correct
NCC.NSE	NCC Limited	20191202	59.85	60	57.4	57.95	15273537	57.08	down	down	correct
NCLIND.NSE	NCL Industries Limited	20191202	85.1	86.95	82.8	85.3	126232	80.55	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20191202	551.05	551.05	531.7	538.95	240	536.9	down	down	correct
NDL.NSE	Nandan Denim Limited	20191202	27.55	27.85	27.15	27.7	6096	27.7	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20191202	27.5	29	25.65	27.9	31274	27.9	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20191202	5.4	5.55	5.15	5.45	18379	5.45	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20191202	12.95	12.95	12.5	12.6	87251	12.5383	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20191202	48.45	52.7	47.3	52.1	278099	51.99	up	up	correct
NELCO.NSE	Nelco Limited	20191202	243	263	243	254.2	571898	251.43	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20191202	375	375	360	363.15	7290	361.4	down	up	incorrect
NESCO.NSE	Nesco Limited	20191202	611.8	615.65	605.5	608.6	23778	602.23	down	down	correct
NETF.NSE	Tata Mutual Fund	20191202	122.21	122.76	121.8	121.8	34	121.8	down	up	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20191202	20	20.26	19.2	20.21	23364	20.21	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20191202	29.1	29.45	28.1	28.2	449467	28.2	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20191202	458.5	458.5	444.5	446.25	15271	442.93	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20191202	200	203.45	194.2	199.1	24293	195.81	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20191202	10	10.6	9.9	10	4693	10
NFL.NSE	National Fertilizers Limited	20191202	26.4	26.45	26.05	26.15	126936	24.8035	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20191202	296.2	305	296.2	299.2	159477	298.2272	up	up	correct
NHPC.NSE	NHPC Limited	20191202	23.85	24.25	23.8	23.95	2169712	21.05	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20191202	149.75	149.75	146.05	147.25	166757	147.25	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20191202	6.6	6.95	6.6	6.8	1590	6.8	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20191202	1275.13	1294	1273.75	1276.34	348080	127.63	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20191202	14699	15750	14699	15200	5	15200	up	up	correct
NIITLTD.NSE	NIIT Limited	20191202	106	108.45	106	106.85	418455	95.97	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20191202	4.75	4.85	4.7	4.75	92301	4.75
NILASPACES.NSE	Nila Spaces Limited	20191202	1.15	1.25	1.15	1.15	33652	1.15
NILKAMAL.NSE	Nilkamal Limited	20191202	1329.9	1329.9	1291.1	1301.65	4359	1282.05	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20191202	533.05	545.55	524.3	532.55	1153	257.66	down	up	incorrect
NITCO.NSE	NITCO Limited	20191202	29	29	28	28.2	49978	28.2	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20191202	0.45	0.55	0.45	0.45	67543	0.45
NITINSPIN.NSE	Nitin Spinners Limited	20191202	50.6	50.6	48.75	49.1	10735	48	down	down	correct
NKIND.NSE	N.K Industries Limited	20191202	19	19	19	19	52	19
NLCINDIA.NSE	NLC India Limited	20191202	55.05	55.4	54.6	54.8	148491	46.15	down	down	correct
NMDC.NSE	NMDC Limited	20191202	102.25	106.45	101.65	105.5	4424441	88.65	up	up	correct
NOCIL.NSE	NOCIL Limited	20191202	104.3	104.3	100.9	101.65	487673	97.34	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20191202	4.05	4.15	3.9	3.9	11915	3.9	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20191202	178.68	178.68	178.68	178.68	0	178.68
NRAIL.NSE	N R Agarwal Industries Limited	20191202	209.05	212	205.35	207.3	4760	206.63	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20191202	95.5	96.9	94.5	95	24051	93.87	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20191202	706	725	700	704.05	861	704.05	down	down	correct
NTL.NSE	Neueon Towers Limited	20191202	0.35	0.4	0.3	0.3	22714	0.3	down	down	correct
NTPC.NSE	NTPC Limited	20191202	115.75	116.3	115.1	115.3	6609154	104.69	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20191202	301.25	303.6	298	300.7	3118	280.86	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20191202	424.1	432.35	424.05	426	870	418.86	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20191202	192.8	192.8	176	180.2	1609	175.68	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20191202	516.9	518.4	508	513.5	355609	513.5	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20191202	972.05	975	960	971.15	2878	943.61	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20191202	2924.15	2975	2912	2965.95	7461	2610.04	up	up	correct
OIL.NSE	Oil India Limited	20191202	154.05	155.4	151.2	154.25	646020	134.39	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20191202	6.05	6.15	5.85	5.95	5661	5.95	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20191202	179.85	179.95	171	173.5	34762	173.5	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20191202	51	51	49	49.3	21101	49.3	down	down	correct
OMAXE.NSE	Omaxe Limited	20191202	181.4	183.25	180.5	180.8	193479	180.8	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20191202	3.75	3.9	3.65	3.9	35157	3.9	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20191202	7.55	7.75	7.2	7.2	774	7.2	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20191202	7.8	8.65	7.4	8.65	645562	8.65	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20191202	131.05	131.45	127.55	128.1	15010167	111.1	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20191202	36.95	36.95	34.3	34.6	504396	33.09	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20191202	72	77	67.05	69.15	82134	66.63	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20191202	41	41	37.35	37.4	2289	37.4	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20191202	2.95	2.95	2.85	2.85	347885	2.85	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20191202	82	85.95	82	82.8	2010	79.2514	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20191202	18.5	19.15	18.1	18.85	74467	18.08	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20191202	17.2	17.5	17	17	21015	16.79	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20191202	11.25	11.25	11.25	11.25	102	11.25
ORIENTBELL.NSE	Orient Bell Limited	20191202	128.2	129.6	124.05	129.1	13123	128.9	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20191202	74.75	77	74.75	75.7	91427	73.73	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20191202	212.45	216.45	206.3	209.05	301315	206.58	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20191202	36.65	36.65	36	36.15	11025	35.7867	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20191202	103.35	103.35	83.5	101.75	6375	101.75	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20191202	24.3	24.6	23.85	24.15	189870	23.33	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20191202	1270.35	1350	1270.35	1305.05	11348	1305.05	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20191202	0.6	0.6	0.5	0.55	107895	0.55	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20191202	5.15	5.35	5	5.05	16223	5.05	down	up	incorrect
PAEL.NSE	PAE Limited	20191202	2.9	3.05	2.9	3.05	2712	3.05	up	up	correct
PAGEIND.NSE	Page Industries Limited	20191202	22180	22289.9	21660	22176.8	31321	21792.83	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20191202	421.5	437.65	421.5	432.75	30514	431.23	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20191202	27.3	33.3	27.3	31.5	6528	31.5	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20191202	18.15	19.9	18.15	19.55	483	19.55	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20191202	125.25	127.7	122.6	124.2	11580	124.2	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20191202	51.25	51.25	51.25	51.25	3200	51.0308
PANAMAPET.NSE	Panama Petrochem Limited	20191202	62.95	62.95	58.9	60	51108	57.83	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20191202	8.25	8.8	8.2	8.3	33918	8.3	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20191202	149	149.55	145.05	147.5	78782	146.22	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20191202	2.25	2.3	2.1	2.1	1067537	2.1	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20191202	14.5	14.5	13.7	14.15	266786	14.15	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20191202	21	21.9	21	21.2	3784	21.05	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20191202	5.55	5.7	5.1	5.3	2798	5.3	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20191202	30.2	30.25	28.05	28.35	6105090	28.35	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20191202	14.45	14.45	13.25	13.3	138325	13.01	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20191202	2.35	2.45	2.35	2.45	162	2.45	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20191202	329	330.05	315	317.9	2548	313.86	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20191202	14.4	14.6	13.9	14.6	13657	14.6	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20191202	1810.5	1828	1776	1820.15	944880	1801.82	up	up	correct
PENIND.NSE	Pennar Industries Limited	20191202	29.4	30.1	29.4	29.9	138310	29.9	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20191202	3.95	4.05	3.85	3.85	302065	3.85	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20191202	684.95	688.9	672.35	681.2	27725	662.51	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20191202	273.7	280.25	269.05	278.15	3740315	250.76	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20191202	114.9	115.15	112.4	113.6	4978701	93.51	down	down	correct
PFIZER.NSE	Pfizer Limited	20191202	4175	4260	4140	4193.7	40330	3912.14	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20191202	49.1	49.1	45	46.4	23870	46.4	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20191202	13.3	13.5	13.2	13.3	227512	12.949
PGEL.NSE	PG Electroplast Limited	20191202	36.4	36.9	34.6	34.75	57652	34.75	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20191202	11441.9	11441.9	11300	11334.55	6940	10966.62	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20191202	4335	4400	4309.55	4331.95	10039	4126.78	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20191202	169.9	169.9	149	153.65	26414	153.65	down	up	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20191202	125.5	127.2	123.5	123.8	318979	115.9992	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20191202	754.2	776	746	752.3	341389	751.42	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20191202	1310	1324.85	1290	1320.25	488429	1309.63	up	up	correct
PIIND.NSE	PI Industries Limited	20191202	1482	1523.95	1468	1506.55	141347	1499.99	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20191202	1778	1789	1773.5	1778.05	2719	1239.92	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20191202	5.9	6.05	5.85	5.95	38213	5.95	up	down	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20191202	135	139.55	132.8	138.15	22453	138.15	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20191202	27.95	27.95	25.55	27.25	17436	27.13	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20191202	45.05	45.2	43.5	44.7	6172	44.61	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20191202	138	138	131.1	131.35	645	130.45	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20191202	175	175	171	171.5	1994	165.71	down	down	correct
PNB.NSE	Punjab National Bank	20191202	65.65	66.4	65.1	65.75	12741871	65.75	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20191202	28.45	28.8	28.2	28.5	129325	22.09	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20191202	533	538.5	509.05	511.6	460020	511.6	down	up	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20191202	14.15	14.45	14.05	14.1	1430	14.1	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20191202	196.4	201.9	193.05	195.6	170424	194.56	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20191202	336	336	336	336	1	336
PODDARMENT.NSE	Poddar Pigments Limited	20191202	174.9	185	170	173.85	5396	172.63	down	down	correct
POKARNA.NSE	Pokarna Limited	20191202	81.9	90.05	74	89.3	160354	88.79	up	up	correct
POLYCAB.NSE	Polycab India Limited	20191202	924.25	946	918.55	935.95	141905	924.66	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20191202	217.95	217.95	201.15	204.5	24931	202.68	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20191202	467	473.45	457	465.35	28680	372.42	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20191202	131.5	139.5	131.5	136.85	3773	133.39	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20191202	54.85	54.85	54.85	54.85	64596	54.85
POWERGRID.NSE	Power Grid Corporation of India Limited	20191202	195	195	190.4	191.4	11225852	125.42	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20191202	615.15	635	613.7	626.15	27151	624.5807	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20191202	172.1	176.5	171	174.6	2340	170.76	up	up	correct
PPL.NSE	Prakash Pipes Limited	20191202	73.05	76.75	73	75.95	27274	74.13	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20191202	0.6	0.65	0.55	0.6	7401	0.6
PRAENG.NSE	Prajay Engineers Syndicate Limited	20191202	6.5	6.5	6.35	6.5	1677	6.5
PRAJIND.NSE	Praj Industries Limited	20191202	105.85	105.85	103.35	104.6	485129	99.94	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20191202	44.15	45.95	44.15	45.6	263643	45.6	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20191202	0.25	0.25	0.2	0.2	31890	0.2	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20191202	63	64.9	61	64	605	64	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20191202	42.8	43.1	40.8	42.2	95879	40.41	down	down	correct
PRECOT.NSE	Precot Limited	20191202	27.65	30.7	27.65	28.8	384	28.8	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20191202	153	155.9	150	152.55	4516	29.32	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20191202	152	155.95	148.5	149.4	8197	149.4	down	down	correct
PREMIER.NSE	Premier Limited	20191202	2	2	2	2	400	2
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20191202	18.15	20.5	18.1	18.25	1309	18.13	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20191202	20.5	21	20.5	20.5	4485	19.02
PRESTIGE.NSE	Prestige Estates Projects Limited	20191202	304.3	331.7	298	322.9	496092	318.93	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20191202	39.1	39.55	38.3	38.85	158173	38.85	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20191202	47.75	48.95	45.9	47.75	222243	45.84
PROZONINTU.NSE	Prozone Intu Properties Limited	20191202	17.85	18.25	17.4	17.8	56642	17.8	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20191202	69.5	69.95	67.5	67.95	223801	67.95	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20191202	20.15	20.15	19.65	19.8	31279	19.8	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20191202	509.9	533.55	493.85	513.2	83542	502.39	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20191202	298	299.99	290	290.94	2377	290.94	down	up	incorrect
PTC.NSE	PTC India Limited	20191202	55.9	56.1	55.25	55.5	321352	45.14	down	down	correct
PTL.NSE	PTL Enterprises Limited	20191202	36.95	37.15	35.35	36	1660	15.17	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20191202	475	494.95	466	486.15	4061	484.3	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20191202	1.3	1.3	1.25	1.3	139733	1.3
PURVA.NSE	Puravankara Limited	20191202	61	61	58.8	59.05	47722	59.05	down	down	correct
PVR.NSE	PVR Limited	20191202	1814.8	1837.3	1800.75	1811.5	652717	1807.2191	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20191202	1667	1678.95	1663	1663.35	604	33.27	down	down	correct
QUESS.NSE	Quess Corp Limited	20191202	523.2	524	516.5	519.9	103854	512.06	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20191202	131	134.4	128.5	132.95	154043	126.53	up	down	incorrect
QUINTEGRA.NSE	Quintegra Solutions Limited	20191202	0.8	0.9	0.8	0.9	28035	0.9	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20191202	1.2	1.2	1.2	1.2	10	1.2
RADICO.NSE	Radico Khaitan Limited	20191202	313.55	321	310	319.85	260446	317.42	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20191202	29.4	29.5	28.7	29	112740	29	down	down	correct
RAIN.NSE	Rain Industries Limited	20191202	105	105.5	99.95	100.65	681914	99.21	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20191202	677.8	680.6	668.2	669.95	160135	667.66	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20191202	0.05	0.05	0.05	0.05	101747	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20191202	17.6	17.6	16.55	16.9	7261	16.9	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20191202	40.55	43.55	40.55	41.85	788	41.85	up	down	incorrect
RALLIS.NSE	Rallis India Limited	20191202	183.55	186.45	182.15	185.05	143413	181.65	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20191202	14.25	15.25	14.1	14.4	12357	14.4	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20191202	41.9	41.9	38.15	39.5	5397	39.5	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20191202	800.7	806.35	791	795.35	125173	790.003	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20191202	190.05	191.75	189.4	190	18911	188.6844	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20191202	146.15	146.2	141	141.25	9085	141.25	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20191202	40.5	40.95	39.05	40	56805	40	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20191202	3.15	3.2	3.05	3.05	247891	3.05	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20191202	213.05	218.9	211.7	217.05	515	217.05	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20191202	776.65	776.95	766.55	770.85	1627	759.1831	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20191202	985	999.95	976.4	985.25	27200	969.51	up	up	correct
RAYMOND.NSE	Raymond Limited	20191202	736.05	773.1	695.05	712.6	1847326	712.6	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20191202	515	523.55	501.6	507.45	16320	481.03	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20191202	372.95	377.2	362.1	373.4	16548107	370.1408	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20191202	49.6	49.6	47.75	47.9	812773	42.56	down	down	correct
RCOM.NSE	Reliance Communications Limited	20191202	1.05	1.05	1.05	1.05	3929784	1.05
RECLTD.NSE	REC Limited	20191202	137.95	138.85	136	137.9	2797678	112.89	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20191202	116.15	117.3	113	114.45	190472	53.03	down	down	correct
REFEX.NSE	Refex Industries Limited	20191202	64	64.05	59	59.55	149499	58.73	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20191202	589.5	595	582	587	111378	584.7	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20191202	15.3	15.5	14.4	14.4	3772889	14.4	down	up	incorrect
RELIANCE.NSE	Reliance Industries Limited	20191202	1600	1614.45	1577	1586.5	14275186	1575.5	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20191202	48.45	48.45	45.25	46.15	92189	46.15	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20191202	26.4	26.4	25.1	25.1	2810792	25.1	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20191202	79.45	79.45	78	78	81	75.54	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20191202	8.15	8.25	8	8.1	614620	8.1	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20191202	302.4	302.4	293	295.3	288370	288.22	down	down	correct
REPRO.NSE	Repro India Limited	20191202	635.05	650.7	623.95	647	3125	647	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20191202	90	91	88.15	89.95	86131	89.85	down	up	incorrect
REVATHI.NSE	Revathi Equipment Limited	20191202	389.5	389.5	365.5	367.2	255	367.2	down	down	correct
RGL.NSE	Renaissance Global Limited	20191202	215.6	230	215.6	226.6	5977	223.2252	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20191202	3.95	3.95	3.8	3.8	684161	3.8	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20191202	46.9	46.9	45.8	46.35	245195	45.69	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20191202	313.7	315.25	308	308.8	179975	305.01	down	down	correct
RITES.NSE	RITES Limited	20191202	281	282.25	277.65	280.25	343492	247.08	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20191202	5.8	6.25	5.8	6.05	1721	6.05	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20191202	355.3	373	355.3	367.5	41123	367.15	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20191202	3.2	3.2	3	3	96417	3	down	down	correct
RML.NSE	Rane (Madras) Limited	20191202	252.9	254.5	245	247.2	2465	247.2	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20191202	8.7	8.7	8.7	8.7	208016	8.7
ROHLTD.NSE	Royal Orchid Hotels Limited	20191202	68.1	69	67.7	67.95	17142	67.95	down	down	correct
ROLLT.NSE	Rollatainers Limited	20191202	1.8	1.8	1.75	1.75	2400	1.75	down	down	correct
ROLTA.NSE	Rolta India Limited	20191202	5.2	5.2	5	5.1	229149	5.1	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20191202	77	85.1	76.3	83.65	32156	83.37	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20191202	269.05	269.05	263.5	264.7	5130	254.23	down	down	correct
RPOWER.NSE	Reliance Power Limited	20191202	3.5	3.6	3.5	3.5	9307396	3.5
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20191202	86.95	86.95	80.75	82	4175	82	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20191202	19.55	19.55	19.1	19.15	4254	19.15	down	down	correct
RSWM.NSE	RSWM Limited	20191202	102	105.2	102	102.6	5707	102.6	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20191202	50	51.5	49.5	50.25	26606	47.81	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20191202	1.95	1.95	1.85	1.85	938574	1.85	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20191202	216	216.5	201	201.1	1942	198.72	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20191202	2.2	2.3	2.1	2.15	52801	2.15	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20191202	78.95	79.05	76	76.75	16841	75.78	down	down	correct
RUPA.NSE	Rupa & Company Limited	20191202	186.05	193.45	185.1	185.7	37966	181.86	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20191202	24	24	23.8	23.85	1990475	21.6	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20191202	1.6	1.6	1.55	1.55	6370	1.55	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20191202	129.5	131.2	126.65	130.25	87800	130.25	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20191202	39.55	40.5	37.3	38.05	3336	38.05	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20191202	579.75	593.65	565.95	579.75	59525	579.75
SAGARDEEP.NSE	Sagardeep Alloys Limited	20191202	78.75	79.75	75.55	79.5	1040	53	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20191202	534.7	544.55	525.15	532.1	1337	105.02	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20191202	39.5	39.8	38.85	39.5	21262889	37.04
SAKAR.NSE	Sakar Healthcare Limited	20191202	52.1	52.2	50.9	50.9	2935	50.9	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20191202	9.25	9.25	8.75	9.05	26183	9.05	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20191202	210	210	193.55	202.1	4281	195.36	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20191202	6.4	6.5	6.2	6.3	312419	6.15	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20191202	119	119	112.05	115.45	4419	57.02	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20191202	68	68	63.5	66.5	5	66.16	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20191202	2.85	2.9	2.7	2.7	7052	2.7	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20191202	109.9	109.9	100.6	103.15	11548	102.03	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20191202	2.85	3.35	2.85	3.25	18820	3.25	up	up	correct
SANCO.NSE	Sanco Industries Limited	20191202	14.35	14.9	13.65	14.55	88426	14.55	up	up	correct
SANDESH.NSE	The Sandesh Limited	20191202	566.55	570.15	555	558.9	335	550.2791	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20191202	245.15	251	245.15	250.05	6380	246.06	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20191202	58	63	53.05	60.95	244394	59.34	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20191202	38.85	39	37.75	37.95	57601	37.95	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20191202	84.4	84.4	80.75	82.9	23189	82.9	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20191202	150	152.5	150	151.35	95780	151.35	up	up	correct
SANOFI.NSE	Sanofi India Limited	20191202	7118.1	7234	7085	7166.45	11418	6540.59	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20191202	1.65	1.75	1.65	1.75	2713872	1.75	up	down	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20191202	186.95	190.4	182.35	184.2	23122	178.69	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20191202	409.6	419.5	406.7	417	7260	410.79	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20191202	21.25	21.25	20.5	20.55	18202	20.55	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20191202	630	648.2	630	640.95	2221	576.75	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20191202	76.7	76.7	67	72.85	5305	72.85	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20191202	1.9	1.9	1.85	1.85	62908	1.85	down	down	correct
SATIA.NSE	Satia Industries Limited	20191202	89.7	89.7	85.4	85.85	44896	85.64	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20191202	227.55	230.7	213.15	219.05	193406	219.05	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20191202	100.8	100.8	98.25	98.72	777	98.72	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20191202	959.15	959.15	938.3	943.85	643539	941.15	down	down	correct
SBIN.NSE	State Bank of India	20191202	343.9	344.35	336.2	338.5	20648850	335.4	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20191202	0.4	0.4	0.4	0.4	14162	0.4
SCHAEFFLER.NSE	Schaeffler India Limited	20191202	4336.2	4339	4295	4315.35	10981	4241.99	down	up	incorrect
SCHAND.NSE	S Chand and Company Limited	20191202	97.25	97.25	93.1	95.6	11794	95.6	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20191202	68	68.2	66.25	66.55	30570	66.55	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20191202	60.15	60.4	58	58.25	1511342	57.34	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20191202	109.85	110	105.1	108.3	17187	54.15	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20191202	513.7	530.95	513.65	519.9	10769	517.499	up	down	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20191202	139.2	140.2	136	137.05	20032	127.2536	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20191202	2.95	3.2	2.85	3	7499	3	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20191202	68.1	69.85	67.3	68	52317	67.85	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20191202	171.75	171.75	166	166.55	9236	164.04	down	down	correct
SETCO.NSE	Setco Automotive Limited	20191202	14.35	14.5	14.15	14.2	59912	14.2	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20191202	199.9	199.9	182.12	182.23	70	182.23	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20191202	3420	3447	3405.3	3417.3	5690	3417.3	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20191202	125.3	125.3	124	124.36	66387	124.36	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20191202	322	323.9	320.5	323.03	124529	323.03	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20191202	301.3	307.3	292	293.6	2110	293.6	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20191202	1.25	1.25	1.15	1.2	66191	1.2	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20191202	95.1	98	89.8	89.8	94972	89.8	down	down	correct
SFL.NSE	Sheela Foam Limited	20191202	1311.65	1325	1300	1310	6335	1310	down	down	correct
SGL.NSE	STL Global Limited	20191202	6	6.35	5.8	5.85	27479	5.85	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20191202	9.05	9.5	9.05	9.5	1295	9.5	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20191202	219.85	224.9	216.5	218.7	23580	216.25	down	down	correct
SHALBY.NSE	Shalby Limited	20191202	106.5	109	103.2	105.4	40494	104.2	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20191202	93.95	93.95	92	92.35	27377	92.35	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20191202	307	315.3	305	306.55	31142	304.6052	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20191202	99.8	100.45	97.8	100.15	19205	96.4025	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20191202	217.85	227	209.75	220.95	34277	213.48	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20191202	1080	1080	1040	1047.6	1544	208.71	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20191202	252.4	252.4	251.35	251.35	31	251.35	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20191202	145.8	145.8	140.4	141.55	9280	141.55	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20191202	304	304.45	294.9	296.4	25080	294.97	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20191202	24.5	24.8	23.8	24	91868	24	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20191202	31	32.7	30.6	30.75	1137	30.41	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20191202	96	96	91	94.1	1242	93.53	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20191202	112.1	113.6	111	111	81092	108.2	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20191202	355.1	355.9	350	351.8	2635	351.8	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20191202	22.45	23.5	22.35	22.8	436459	21.05	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20191202	21099.95	21099.95	20789.75	20918	16202	20776.96	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20191202	97.85	97.85	92.1	92.55	19462	91.77	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20191202	4.45	4.45	4.1	4.25	10051	4.25	down	up	incorrect
SHRENIK.NSE	Shrenik Limited	20191202	49.3	50.8	48.75	50.05	588528	8.3067	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20191202	114.1	115	111	111.15	3362	105.56	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20191202	76.35	78.4	75.55	76.7	3686	76.3	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20191202	720.05	720.05	720	720	12	706.7738	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20191202	1357.8	1357.8	1331.25	1350.15	4053	1310.25	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20191202	6.95	6.95	6.8	6.9	444110	6.9	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20191202	2.8	2.95	2.8	2.9	16107	2.9	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20191202	8.95	8.95	8.6	8.6	515	8.6	down	down	correct
SICAL.NSE	Sical Logistics Limited	20191202	21.7	21.7	20.7	20.7	69753	20.7	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20191202	1470.1	1489	1463.1	1482.7	265743	1469.4137	up	up	correct
SIGIND.NSE	Signet Industries Limited	20191202	20.3	21.75	20	20.4	5381	19.66	up	up	correct
SIL.NSE	Standard Industries Limited	20191202	10.3	10.85	10.1	10.65	3177	10.65	up	up	correct
SILINV.NSE	SIL Investments Limited	20191202	141.95	144.8	139.2	141	1124	137.27	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20191202	6	6.35	6	6.15	10451	6.15	up	down	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20191202	42.5	45.9	42.5	43.1	459045	43.1	up	down	incorrect
SINTEX.NSE	Sintex Industries Limited	20191202	1.4	1.4	1.4	1.4	623389	1.4
SIRCA.NSE	Sirca Paints India Limited	20191202	243	250	243	245.85	11206	243.41	up	up	correct
SIS.NSE	SIS Limited	20191202	900.2	913.5	890	893	7520	444.8716	down	down	correct
SITINET.NSE	SITI Networks Limited	20191202	2.05	2.15	2.05	2.05	96283	2.05
SIYSIL.NSE	Siyaram Silk Mills Limited	20191202	228.05	234	228	229.35	4838	222.36	up	up	correct
SJVN.NSE	SJVN Limited	20191202	24.65	24.85	24.6	24.7	461094	20.81	up	up	correct
SKFINDIA.NSE	SKF India Limited	20191202	2119	2164.8	2119	2141.1	2559	1972	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20191202	4.7	4.75	4.45	4.45	6818	4.45	down	down	correct
SKIPPER.NSE	Skipper Limited	20191202	54.1	54.1	51.35	51.6	10324	51.44	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20191202	41	41.7	39.1	39.25	10821	38.36	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20191202	78.45	79.8	76.5	79.05	22896	79.05	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20191202	522.1	530.55	514	524.8	25905	524.8	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20191202	275.95	283.95	273.45	278.65	1829	278.08	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20191202	40.35	40.4	39.4	39.45	7627	39.01	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20191202	38.5	39.6	38.2	38.65	173865	38.65	up	up	correct
SOBHA.NSE	Sobha Limited	20191202	411.1	422.55	403.95	410.7	186372	396.03	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20191202	445.5	458.35	444.2	446.65	7237	442.8	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20191202	1057.95	1070	1048	1060.25	29664	1050.66	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20191202	217.9	220	207	209.7	67953	205.1141	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20191202	2.9	2.95	2.9	2.95	6019	2.95	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20191202	12.8	13	12.75	13	635	13	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20191202	311	311.95	304	304.7	30282	282.08	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20191202	119.4	121	111.1	114.95	90670	114.95	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20191202	885.05	895.95	865	884.9	424	852.42	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20191202	11.2	11.25	11	11	3204410	11	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20191202	17.8	18.7	17	17.9	52886	17.47	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20191202	197.4	203.8	196.05	200.55	12273	199.08	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20191202	1235	1235	1180.85	1196.05	20616	1196.05	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20191202	161.75	163.4	155.55	156.3	496009	156.3	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20191202	1.05	1.1	1	1.1	7002	1.1	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20191202	67.95	67.95	66.35	66.7	47260	66.7	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20191202	63.35	64.7	63.05	63.9	36562	63.9	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20191202	0.35	0.35	0.25	0.3	35199	0.3	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20191202	19.4	19.4	18.55	18.7	24873	18.7	down	up	incorrect
SPICEJET.NSE	SpiceJet Limited	20191202	105.75	105.8	103.3	103.75	630548	103.75	down	down	correct
SPLIL.NSE	SPL Industries Limited	20191202	34.35	34.35	32.65	33.05	37567	33.05	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20191202	11.2	11.25	10.85	11.05	133811	11.05	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20191202	1.65	1.65	1.65	1.65	243235	1.65
SPYL.NSE	Shekhawati Poly	20191202	0.35	0.35	0.3	0.3	210708	0.3	down	down	correct
SREEL.NSE	Sreeleathers Limited	20191202	180.9	180.9	172.4	172.65	2163	172.65	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20191202	9.45	9.45	8.95	9.05	792952	9.05	down	down	correct
SRF.NSE	SRF Limited	20191202	3201	3250	3175	3237.45	232151	642.4	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20191202	99.6	99.6	95	95.35	5209	93.37	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20191202	161.9	162.9	158.85	161	36114	151.73	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20191202	1130	1130.3	1091.35	1097.4	760933	1075.34	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20191202	765.55	772.25	765.55	768.55	3253	383.84	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20191202	0.4	0.45	0.35	0.4	1037123	0.4
STAR.NSE	Strides Pharma Science Limited	20191202	385.4	391	384	385.05	131646	381.99	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20191202	93.3	93.5	91.75	92.7	2085253	91.646	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20191202	101.5	101.5	96.1	96.75	45305	92.74	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20191202	52	53.5	49.4	49.75	18614	49.75	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20191202	31	31	29.55	30.5	924	27.19	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20191202	18.05	18.2	17.6	17.7	3675	17.7	down	down	correct
STEL.NSE	STEL Holdings Limited	20191202	64.1	66.6	62.25	63.45	21913	63.45	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20191202	180	180	173.35	175.95	4875	175.06	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20191202	125.65	129.5	124.05	125.2	2776794	121.7	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20191202	8.8	8.8	8.8	8.8	205	8.8
SUBROS.NSE	Subros Limited	20191202	236.95	239	226.95	238.5	13632	237.22	up	down	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20191202	393.35	399	387.05	393.65	46486	390.02	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20191202	1.95	1.95	1.85	1.85	24634	1.85	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20191202	21.05	22.6	21	21.5	58575	21.5	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20191202	410.95	411	399	404.5	536	404.5	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20191202	2084	2132.55	2062.15	2125.25	1248	2067.1699	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20191202	1.3	1.3	1.2	1.25	601360	1.25	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20191202	1630	1649.95	1582.3	1590.4	65986	1559.6	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20191202	68.5	68.5	66.7	66.8	5746	64.8	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20191202	240	240	233.15	233.65	311	233.65	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20191202	463.1	474	462.15	467.8	32150	461.18	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20191202	31.8	31.8	29.95	30.65	112139	30.65	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20191202	449	449.6	437	440	4933088	431.1	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20191202	388.1	396.8	385.25	393.5	122253	390.12	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20191202	486	491.85	465.35	470.7	2026837	434.58	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20191202	87.6	90	86.05	88.55	3207	87.29	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20191202	4.1	4.4	4.1	4.3	2805	4.3	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20191202	162.85	164.3	159.95	161	9431	154.68	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20191202	175.8	182.8	171	178.75	2563	175.87	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20191202	1142.7	1145	1125.6	1137.9	12764	1113.1	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20191202	6.1	6.5	5.55	5.8	10309	5.8	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20191202	3.45	3.65	3.45	3.5	2878	3.5	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20191202	18.45	18.5	18	18.15	3826	18.15	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20191202	168.05	169.45	164.5	165.25	31986	161.85	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20191202	33	33	31.15	31.35	9326	30.84	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20191202	19.4	19.5	19.4	19.5	32000	19.22	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20191202	251.9	275.9	251.9	264.9	6380222	264.9	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20191202	2.3	2.35	2.3	2.35	6053855	2.35	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20191202	102.35	103.45	100.85	102.65	93822	102.48	up	down	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20191202	1034.9	1064.45	1034.9	1039.65	9375	1018.82	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20191202	115.75	118.3	112.4	113.6	10282	110.49	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20191202	305.25	305.25	279	281.7	447625	272.5539	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20191202	1150	1159.95	1120	1131.45	12299	1108.49	down	down	correct
SYNGENE.NSE	Syngene International Limited	20191202	318.05	319.1	316.1	316.9	84929	316.9	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20191202	48.2	53	48.15	50.1	594	50.1	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20191202	162.6	162.6	160.05	160.65	21201	160.65	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20191202	99.1	99.95	95.05	97.1	42587	97.1	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20191202	112	114.95	109	113.95	10376	112.64	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20191202	69.05	69.05	65.6	65.6	127510	65.28	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20191202	1.3	1.3	1.3	1.3	24	1.3
TARAPUR.NSE	Tarapur Transformers Limited	20191202	3.35	3.55	3.35	3.55	452	3.55	up	up	correct
TARMAT.NSE	Tarmat Limited	20191202	24.3	25.2	24.15	24.65	3716	24.65	up	down	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20191202	8789.95	8789.95	8532.65	8567.5	326	8565.14	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20191202	676.9	684.95	662.3	666.9	1216980	279.95	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20191202	89.3	93.7	88.15	92.85	1379007	90.47	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20191202	443.95	454	412	420.8	311974	414.45	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20191202	324.8	325.3	316	316.8	2025042	312.67	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20191202	810.8	811	786	788.45	416819	769.52	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20191202	830	840	830	834.75	9980	798.8	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20191202	603.7	608.95	589	591.75	19151	587.28	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20191202	160.95	163	158.95	161.05	19441998	161.05	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20191202	71.35	71.9	69.7	69.95	3037695	69.95	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20191202	57.35	57.4	55.55	56.35	12052254	53.92	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20191202	424.95	426.95	419	420.85	8337171	401.27	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20191202	26.9	26.9	26.4	26.55	485526	26.55	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20191202	390	390	380	380.6	19649	378.87	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20191202	38.4	38.75	37.2	38.1	61077	35.09	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20191202	273.15	274.3	270.5	271.2	6005	267.64	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20191202	355	364	350.3	361.05	10	361.05	up	up	correct
TCIEXP.NSE	TCI Express Limited	20191202	750.05	773.7	748.05	754.75	12079	748.45	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20191202	8.1	8.1	7.55	7.8	11179	7.8	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20191202	735	735	701	712.3	3557	712.3	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20191202	294.75	294.75	263	265.7	1884	258.65	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20191202	2060	2067.7	2016	2021.05	3809860	1961.6	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20191202	141.3	141.75	135	135	18402	131.89	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20191202	2465	2497	2432	2449.65	26579	2449.65	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20191202	3	3	2.95	3	372	3
TECHM.NSE	Tech Mahindra Limited	20191202	758.1	759.9	732.3	748.45	4333335	702.38	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20191202	270.8	274.8	264.5	272.05	10203	261.53	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20191202	103.1	104	98.5	99.75	335411	99.75	down	down	correct
TERASOFT.NSE	Tera Software Limited	20191202	25.5	26.05	25.25	25.55	3039	25.55	up	down	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20191202	44	46	44	44.5	8073	44.12	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20191202	14.55	14.75	14.55	14.7	15895	14.7	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20191202	40.15	40.75	39.25	39.5	118564	39.23	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20191202	78.3	79	76.5	78.75	48271	77.84	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20191202	4.1	4.1	3.6	3.7	9124	3.7	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20191202	3.9	3.95	3.75	3.8	7692	3.8	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20191202	354	358.9	347.05	350.85	1855	339.79	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20191202	122	130	116.2	124.9	2440	124.9	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20191202	249.95	255.8	249.95	255.8	1452	253.34	up	down	incorrect
THERMAX.NSE	Thermax Limited	20191202	1026	1026	1001.9	1008.1	30359	992.98	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20191202	57.81	59.11	55.61	58.24	786406	58.24	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20191202	4.5	4.65	4.5	4.5	585	4.5
THYROCARE.NSE	Thyrocare Technologies Limited	20191202	559.2	559.2	541.6	544.65	25861	533.18	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20191202	18.65	19.25	17.4	17.7	259446	17.7	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20191202	4666.2	4739.95	4649.95	4660.75	401	2243.01	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20191202	310.05	325.95	310.05	311.5	1310	311.5	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20191202	476	509	474	488.95	191713	483.97	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20191202	7.7	7.95	7.55	7.7	5433	7.7
TIL.NSE	TIL Limited	20191202	183	192.9	183	185.2	2571	185.2	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20191202	30.9	33.8	28.15	31	987	31	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20191202	51.8	53.4	51.2	51.4	234974	49.68	down	down	correct
TIMKEN.NSE	Timken India Limited	20191202	875	919.9	859.3	884.3	83688	840.49	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20191202	141.2	141.2	136.55	138.5	268220	136.4	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20191202	88.5	89.8	78.8	79.95	50987	79.39	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20191202	62	62.5	61.05	61.5	218882	60.65	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20191202	5.44	5.44	5.44	5.44	28000	3.11
TITAN.NSE	Titan Company Limited	20191202	1160	1161	1142.5	1153.8	1016807	1146.7	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20191202	12	13.2	12	12.8	20568	12.8	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20191202	35.65	36.05	34.5	35.55	113007	33.47	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20191202	180.85	181.3	176.1	177.35	28851	164.93	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20191202	1.25	1.25	1.25	1.25	216	1.25
TOKYOPLAST.NSE	Tokyo Plast International Limited	20191202	74	75	71.4	74.5	3209	74.5	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20191202	1885	1924	1881.3	1890.5	158484	1852.14	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20191202	280	281.35	275.2	277	865984	259.39	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20191202	121.3	125.5	121.25	122.65	1318	58.88	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20191202	5.7	5.95	5.65	5.95	3603	5.95	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20191202	14.5	15.65	14.5	14.5	4922	14.5
TRENT.NSE	Trent Limited	20191202	521	529	514.1	526.4	152547	525.16	up	down	incorrect
TRF.NSE	TRF Limited	20191202	104.9	104.9	101.4	101.6	14779	101.6	down	up	incorrect
TRIDENT.NSE	Trident Limited	20191202	66	72.8	65.65	71.25	4184435	6.7	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20191202	51.1	52.15	49.65	50	64083	49.747	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20191202	7.15	7.2	6.9	6.95	56004	6.92	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20191202	94.4	94.4	93	94.2	12419	93.16	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20191202	62.3	62.3	60.9	61.5	136864	59.66	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20191202	510.25	518.45	476.25	486	2319	478.84	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20191202	5748	5790	5670	5684.6	19030	562.64	down	down	correct
TTL.NSE	T.T. Limited	20191202	42.95	43.85	42.75	43.5	1442	43	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20191202	2.85	2.85	2.65	2.7	1004861	2.7	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20191202	24.45	24.5	22.75	23.1	2871892	23.1	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20191202	103.5	105	99	102.55	13396	100.1979	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20191202	474.7	483.5	462.1	467.75	1811823	461.2483	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20191202	1757.65	1771	1731	1750.35	1559	1693.92	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20191202	280.05	285.55	275	275.3	29511	270.43	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20191202	1.35	1.35	1.35	1.35	4050	1.35
TWL.NSE	Titagarh Wagons Limited	20191202	46.5	47.4	45.55	46	228964	46	down	down	correct
UBL.NSE	United Breweries Limited	20191202	1263.9	1274.2	1239.75	1248.3	146097	1244.67	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20191202	130.1	131	128.1	128.35	6134	126.59	down	down	correct
UCOBANK.NSE	UCO Bank	20191202	17.95	17.95	17.05	17.25	1161392	17.25	down	down	correct
UFLEX.NSE	Uflex Limited	20191202	199	202.2	197	197.4	27284	195.2	down	down	correct
UFO.NSE	UFO Moviez India Limited	20191202	127.1	131.5	125.1	126.3	46133	107.7537	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20191202	13.1	13.1	12.8	12.85	58724	12.67	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20191202	3.1	3.2	3.05	3.1	206359	3.1
UJJIVAN.NSE	Ujjivan Financial Services Limited	20191202	345	345	327.6	340.15	3837076	339.0571	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20191202	4270	4320	4255	4276.25	467324	4242.09	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20191202	38.35	40.05	37.05	37.2	2562	36.54	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20191202	1	1	0.95	0.95	2649	0.95	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20191202	165.95	166.95	160.05	161.95	13397	157.46	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20191202	69.5	69.5	65.1	65.25	1105	63.61	down	down	correct
UNIONBANK.NSE	Union Bank of India	20191202	63.7	63.7	62.1	62.35	9957637	62.35	down	down	correct
UNITECH.NSE	Unitech Limited	20191202	1.2	1.2	1.2	1.2	1881002	1.2
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20191202	325	330.1	300	310.45	1934	304.99	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20191202	169.3	169.3	163.05	163.9	14823	160.4	down	down	correct
UPL.NSE	UPL Limited	20191202	582.95	582.95	566.05	570.25	2224559	556.66	down	down	correct
URJA.NSE	Urja Global Limited	20191202	1.6	1.65	1.55	1.65	924491	1.65	up	up	correct
USHAMART.NSE	Usha Martin Limited	20191202	30.5	30.5	28.1	28.55	816560	28.55	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20191202	294.49	294.49	289.7	289.78	89	289.78	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20191202	1282	1283.78	1251.3	1272.2	5721	1272.2	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20191202	437	437	429	431.36	74092	431.36	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20191202	310	318	310	318	448	318	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20191202	9.6	9.6	9.1	9.15	30383	9.15	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20191202	94.2	98	91.2	93.15	41318	93.15	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20191202	112.4	113.5	110.7	111.3	21030	111.3	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20191202	730	730	715	715.95	4051	715.95	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20191202	808	846	808	816.35	1481	154.42	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20191202	26.05	26.05	26.05	26.05	7680	26.05
VAKRANGEE.NSE	Vakrangee Limited	20191202	41.5	41.65	40.4	40.85	4957100	40.35	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20191202	34.35	34.35	32.9	33.65	78277	22.02	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20191202	2.85	2.95	2.85	2.95	3807	2.95	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20191202	440.05	449.4	435	435.15	16231	431.8617	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20191202	12	12.65	11.9	12.55	171706	12.55	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20191202	4.55	4.6	4.05	4.35	7908	4.35	down	down	correct
VBL.NSE	Varun Beverages Limited	20191202	733	754.9	720	732.2	454262	484.94	down	down	correct
VEDL.NSE	Vedanta Limited	20191202	144.6	146.4	143.95	144.7	9791687	114.96	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20191202	1827.45	1836.85	1776	1779.65	76716	1769.9	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20191202	22.3	24.5	22.3	23.5	9519	23.5	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20191202	164.45	164.75	164.15	164.75	3600	82.3255	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20191202	1100.1	1119	1096.25	1109.2	1681	1082.38	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20191202	44.2	45.35	43.65	44.1	8856	43.67	down	down	correct
VGUARD.NSE	V	20191202	236.95	237	231	232.2	120822	230.08	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20191202	1402	1410.05	1360.2	1368.05	1385	1365.92	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20191202	1.75	1.75	1.75	1.75	14462	1.75
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20191202	61.45	61.45	58	58.7	74211	57.82	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20191202	0.45	0.45	0.4	0.45	58086	0.45
VIKASECO.NSE	Vikas EcoTech Limited	20191202	3.1	3.1	2.85	2.85	617852	2.85	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20191202	4.95	4.95	4.95	4.95	58077	4.905
VIKASWSP.NSE	Vikas WSP Limited	20191202	9.7	9.75	9.25	9.3	242394	9.3	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20191202	98.15	99.3	94.8	95.65	26974	94.89	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20191202	1990.7	2025	1960	1976.85	29005	979.02	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20191202	845.05	845.05	834	840.35	3561	821.79	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20191202	61.95	62.85	61.85	61.95	12210	59.2
VIPCLOTHNG.NSE	VIP Clothing Limited	20191202	8.75	8.85	8.5	8.6	161695	8.6	down	down	correct
VIPIND.NSE	VIP Industries Limited	20191202	428.95	432.85	422.15	425.45	105662	422.3974	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20191202	22.45	22.45	21.15	21.25	4045	21.25	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20191202	219.7	221.2	209.05	214.95	53278	193.36	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20191202	4.65	5.05	4.65	4.8	10479	4.8	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20191202	0.1	0.1	0.05	0.05	4934113	0.05	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20191202	295	295	295	295	1	194.12
VISHNU.NSE	Vishnu Chemicals Limited	20191202	116.35	119.15	115.5	116.3	1101	115.53	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20191202	68	70.1	68	68.55	7086	2.74	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20191202	0.3	0.3	0.25	0.25	228711	0.25	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20191202	12.5	12.7	12.3	12.4	71836	12.4	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20191202	52.15	53.5	51.7	52	9236	49.1	down	down	correct
VMART.NSE	V	20191202	1727.05	1753.55	1708	1720.7	2519	1720.7	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20191202	1056	1070.35	1037.95	1053.85	8841	1006.54	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20191202	696.55	701.5	688.85	695.1	453626	687.09	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20191202	273.75	285.85	268	280.65	153893	273.59	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20191202	65.3	66.95	64.05	64.8	2933	64.42	down	down	correct
VSTIND.NSE	VST Industries Limited	20191202	4325	4353.75	4210	4223.35	2205	3966.96	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20191202	1116.1	1160	1101.55	1137.1	8024	1104.31	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20191202	893.7	930	890	907.35	12090	883.74	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20191202	179.9	179.9	171.5	177.15	140882	177.15	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20191202	6216	6289.75	6215.05	6221.8	4155	6192.76	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20191202	64.15	64.4	62.5	63.4	116173	63.4	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20191202	22.45	22.45	20.8	22.35	9473	22.35	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20191202	116.2	116.2	110.7	111.25	68004	110.3	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20191202	25.05	25.05	23.75	24.05	24897	24.05	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20191202	21.4	21.4	21.25	21.4	200	12.11
WELCORP.NSE	Welspun Corp Limited	20191202	138.5	140.9	136.3	140	847650	128.1	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20191202	84.4	84.45	81.1	81.9	109851	78.25	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20191202	166	166	156.75	161	60	161	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20191202	52.9	53.1	52.1	52.3	148049	50.37	down	down	correct
WENDT.NSE	Wendt (India) Limited	20191202	2908	3020	2908	3009.55	558	2959.11	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20191202	384.8	389.85	370	371.05	21627	371.05	down	down	correct
WHEELS.NSE	Wheels India Limited	20191202	601	609.95	590	595.2	941	587.7	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20191202	2155.65	2180	2105	2159.1	173083	2154.13	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20191202	13.55	14.1	13.5	14.05	7382	14.05	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20191202	19.1	19.9	19.05	19.05	902	18.4	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20191202	52.25	52.25	52.25	52.25	1	51.59
WIPRO.NSE	Wipro Limited	20191202	238.25	239.7	235.55	238.6	3629960	237.1075	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20191202	258.5	259.65	253.1	254.5	499837	254.5	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20191202	248.25	255.95	248	248.6	16752	246.3869	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20191202	49	49	49	49	3000	45.83
WSI.NSE	W.S. Industries (India) Limited	20191202	1	1	1	1	301	1
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20191202	211.1	212.9	207.85	209.1	94709	202.12	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20191202	50.65	53.1	50.65	52.2	107042	52.2	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20191202	65.5	69.8	63.15	66.75	1451	66.75	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20191202	23.65	23.65	21.2	21.8	1855	21.8	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20191202	75.25	75.3	73.5	75.3	279046	75.3	up	up	correct
YESBANK.NSE	Yes Bank Limited	20191202	69	69.3	63.05	64.05	361756071	64.05	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20191202	291	307	284.2	292.8	34042733	288.2	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20191202	20.55	20.75	19.4	19.95	213780	19.95	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20191202	8.05	8.7	8	8.05	777527	8.05
ZENITHEXPO.NSE	Zenith Exports Limited	20191202	71.95	71.95	71.95	71.95	2853	71.95
ZENSARTECH.NSE	Zensar Technologies Limited	20191202	186.6	188.85	184.55	185.6	37358	179.37	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20191202	60.1	61.45	58.9	60.05	25283	59.64	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20191202	192.5	193	188	189.05	671	189.05	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20191202	32.45	32.45	29.8	31.55	57	31.55	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20191202	187.25	188.45	184.55	184.9	20455	183.17	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20191202	95.8	95.8	93.7	94.25	15096	94.25	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20191202	51.5	54	51.2	51.9	20708	49	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20191202	1430	1440	1400.1	1434.45	18460	1425.71	up	up	correct