CollectAI

close-nse_india_stocks

2019/12/12

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20191212	31.8	32.6	31.7	32.1	11755	31.2644	up	up	correct
3MINDIA.NSE	3M India Limited	20191212	21141.2	21309.1	20700	20738.85	1328	20738.85	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20191212	5.65	5.9	5.65	5.9	107	5.9	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20191212	173	175.85	171.35	171.6	916	171.6	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20191212	102.15	104.1	101.2	101.65	122063	97.27	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20191212	8.2	8.2	7.85	8	104704	8	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20191212	64	64	64	64	2000	42.67
AARON.NSE	Aaron Industries Limited	20191212	49.3	49.3	49.3	49.3	3300	25.48
AARTIDRUGS.NSE	Aarti Drugs Limited	20191212	506.9	517	504.6	505.85	18560	124.44	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20191212	786.1	801	781	793.05	73456	393.59	up	down	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20191212	11.95	12.3	11.3	11.6	5846	11.6	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20191212	1845	1949.85	1840.95	1909.85	132729	1909.85	up	down	incorrect
ABAN.NSE	Aban Offshore Limited	20191212	23.05	24.45	23.05	23.9	26526	23.9	up	up	correct
ABB.NSE	ABB India Limited	20191212	1458.9	1492	1445.35	1484.5	93296	1312.54	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20191212	12561.1	12910.05	12561.1	12804.85	8498	12584.99	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20191212	100	101.7	98	99.4	3101547	99.4	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20191212	224.5	226	223.7	225.1	418912	225.1	up	up	correct
ACC.NSE	ACC Limited	20191212	1423.3	1438	1416.5	1432.6	386259	1384.0002	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20191212	949.95	953.9	945.15	951.25	12869	897.27	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20191212	70	71.8	69.6	71.05	90365	70.01	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20191212	206.9	212.35	206.6	210.4	2958155	210.4	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20191212	134.2	135.5	129.15	131.9	1195491	131.9	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20191212	371.45	376.5	370.9	372.5	2012086	365.87	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20191212	60.15	61	60	60.4	4679625	60.4	up	down	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20191212	344.2	345.4	326	335.95	521152	335.95	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20191212	299	304.8	299	303.4	27309	300.93	up	down	incorrect
ADORWELD.NSE	Ador Welding Limited	20191212	293.1	293.1	285.7	287.65	4400	281.664	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20191212	7.65	7.7	7.65	7.65	6722	7.65
ADSL.NSE	Allied Digital Services Limited	20191212	24	24.45	22.65	24	112552	23.28
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20191212	54	54.9	53.5	53.6	3197	52.5878	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20191212	155.8	157.45	154.05	156.25	40608	155.32	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20191212	190	192.2	184.1	185.9	280269	182.88	down	down	correct
AFFLE.NSE	Affle (India) Limited	20191212	1460.05	1517.85	1450	1474.75	258027	294.95	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20191212	90	90.2	83.35	84.4	6547	82.6	down	down	correct
AGCNET.NSE	AGC Networks Limited	20191212	125	130	125	129.45	4041	129.45	up	up	correct
AGRITECH.NSE	Agri	20191212	41.6	43.85	41	42.2	12682	42.2	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20191212	142.6	143.7	142.2	143.45	2030295	143.45	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20191212	161.35	180	161.35	172.9	4115	172.9	up	down	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20191212	272.45	274.55	268.5	269.9	1546	269.9	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20191212	374.95	374.95	352.95	358.05	3014	358.05	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20191212	1626.2	1648	1606	1616.65	11456	1583.17	down	down	correct
AIRAN.NSE	Airan Limited	20191212	13.45	13.6	11.3	13.5	46167	13.5	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20191212	977.7	986	975.25	979.85	31889	969.53	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20191212	113.5	114.4	112	113.15	18862	110.89	down	down	correct
AKASH.NSE	Akash Infra	20191212	63.15	65	62	62.6	1801	62.56	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20191212	183	186.9	175	183.95	1836	178.47	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20191212	6.2	7	6.2	7	356308	7	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20191212	1957	1957	1910	1924.95	2663	1868.96	down	down	correct
ALANKIT.NSE	Alankit Limited	20191212	11.3	11.35	10.5	11.35	70810	11.08	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20191212	394.45	404	392	393.5	3691	381.83	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20191212	53.5	54	51.75	52.2	98045	51.72	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20191212	371.2	379.95	362.15	366.55	1766	364.1827	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20191212	36.6	38.75	36.05	38.05	14865	36.86	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20191212	2090.15	2100	2078.15	2084.65	25010	2044.4	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20191212	1019.7	1022	1005	1015.95	7912	400.75	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20191212	97.5	97.5	95.2	95.7	64450	90.1161	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20191212	278	297.2	265.5	285.65	2148	251.1	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20191212	10.1	10.1	9.9	10.05	3325	10.05	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20191212	2.85	2.85	2.85	2.85	1214650	2.85
ALPA.NSE	Alpa Laboratories Limited	20191212	14.5	14.75	14.35	14.6	9086	14.6	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20191212	166.1	174.85	166.1	168.05	3598	156.03	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20191212	1.65	1.65	1.65	1.65	10563	1.65
AMARAJABAT.NSE	Amara Raja Batteries Limited	20191212	733.2	745.5	731.4	735.6	560578	713.35	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20191212	1025	1025	1013.6	1017.5	32639	1016.074	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20191212	845.15	855	843.8	849.95	2543	813.44	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20191212	192.5	194.35	191.05	193.25	1583815	176.8603	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20191212	16	16.2	15	15.05	9110	15.05	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20191212	18.6	19.5	18.6	19.35	1349	19.03	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20191212	446.2	457.3	442.3	445	17126	440.27	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20191212	32	32.35	31.5	31.6	60754	31.45	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20191212	2.1	2.2	2.1	2.2	61475	2.2	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20191212	281	282.6	278.85	279.35	6201	273.96	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20191212	279.95	280.7	273.5	277.85	24405	246.01	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20191212	8.2	8.5	8	8.35	2118	8.35	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20191212	0.65	0.65	0.65	0.65	6239	0.65
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20191212	4.55	4.6	4.4	4.45	42196	4.45	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20191212	5.25	5.25	5	5	37872	5	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20191212	0.55	0.6	0.55	0.6	30170	0.6	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20191212	424	436	424	432.05	3382	423.87	up	up	correct
APARINDS.NSE	Apar Industries Limited	20191212	390	399.1	390	393.5	10144	378.4	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20191212	141.8	144.3	137.15	143.6	1733	137.64	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20191212	159.55	159.55	150.05	151.25	23793	145.72	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20191212	270.05	293	270.05	286.35	417129	281.4	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20191212	1619.95	1666.25	1593.1	1620.7	33668	162.07	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20191212	551.25	554.5	548.55	550.1	101313	539.32	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20191212	66.95	70.5	66	69.75	29817	69.31	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20191212	1395	1406	1374.75	1385.5	698123	1379.9	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20191212	335	342	329.9	339.4	3872	113.13	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20191212	164.1	166.5	163.55	165.5	1363824	159.64	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20191212	667	667	642	647.65	183	644.31	down	down	correct
APTECHT.NSE	Aptech Limited	20191212	153.35	156.75	151.3	152.6	171976	143.4	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20191212	26.4	27	25.6	26.7	18623	26.7	up	up	correct
ARCHIES.NSE	Archies Limited	20191212	18.55	20.25	18.5	19.65	74851	19.65	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20191212	9.4	9.4	9.4	9.4	7900	9.4
ARIES.NSE	Aries Agro Limited	20191212	60.85	61	59	59.15	12574	58.06	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20191212	20.45	22.15	20.45	20.75	3396	20.75	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20191212	22.95	22.95	21.1	22.15	7991	22.15	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20191212	557.45	579	544.95	577.6	4745	577.6	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20191212	37.1	37.75	36.1	36.35	5694	36.35	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20191212	47.15	49.6	47.15	47.5	1757	47.5	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20191212	16.3	16.3	15.9	16.15	15642	16.15	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20191212	22.4	23.25	21.6	22.1	23921	22.1	down	down	correct
ARVIND.NSE	Arvind Limited	20191212	35	35.75	34.55	35.15	1778928	35.15	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20191212	333.65	361	326.5	351.05	95066	267.1318	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20191212	83	92.1	82.55	88.85	17594	88.85	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20191212	198.95	200.8	195.1	195.6	5013	193.99	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20191212	136.4	143.4	130.95	138	8828	133.49	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20191212	31.3	31.3	30.5	31.2	2384	31.2	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20191212	26	26.1	24.65	26.1	44881	25.99	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20191212	89.65	90	86.5	88.65	35301	87.78	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20191212	6.35	6.75	6.2	6.3	67101	6.3	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20191212	94.85	95.5	92.15	94.5	396640	94.5	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20191212	77.1	78.95	76.35	78.5	11998466	77.51	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20191212	96.1	100.05	96.1	97.6	197	97.6	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20191212	1740.35	1754	1728.1	1750.65	802332	1728.84	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20191212	218.05	226.2	215.05	224.2	101829	223.05	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20191212	155	155	128.95	138.5	3843	132.84	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20191212	389.7	389.7	380.3	381.1	3538	380.08	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20191212	149.9	153.75	147.7	151.1	58487	151.1	up	up	correct
ASTRAL.NSE	Astral Limited	20191212	1170.25	1185	1152.2	1165.75	54586	872.3	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20191212	84.8	88.2	84.5	86.6	154823	85.12	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20191212	2690	2775	2661.3	2756.55	14765	2753.14	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20191212	38.5	39.1	38.1	38.65	436591	38.65	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20191212	640	653.45	625	632.15	10711	627.5	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20191212	152.9	154.45	151.4	151.9	654162	151.42	down	down	correct
ATLANTA.NSE	Atlanta Limited	20191212	6.15	6.15	5.75	6.1	6498	6.1	down	down	correct
ATUL.NSE	Atul Ltd	20191212	4010	4044.05	4000	4003.85	3379	3980.23	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20191212	234	243.4	231	240.45	15923	240.45	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20191212	800	805.55	795	799.55	123920	799.55	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20191212	64	64.9	60.4	62.1	9582	62.1	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20191212	448.1	451.5	444	448.75	2169214	443.22	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20191212	33.5	33.5	33.5	33.5	71	33.2206
AUTOAXLES.NSE	Automotive Axles Limited	20191212	779	797.95	770.5	773.3	7525	760.2	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20191212	25.75	26.6	24.5	25.05	7258	25.05	down	up	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20191212	20.9	20.9	19.75	20.1	5972	20.1	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20191212	238.3	242.8	235	237.05	72949	229.9	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20191212	494.15	513	490.1	500.4	775502	489.6	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20191212	31.85	33.1	30.2	32.45	194037	31.63	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20191212	719	725.3	715.15	722.1	5519774	722.1	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20191212	51.8	51.8	45.5	48.75	197814	48.75	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20191212	3343	3343	3311	3316.55	55	33.1655	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20191212	1236.71	1240.53	1234	1238.46	47	1238.46	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20191212	31.5	32	30.1	30.7	66575	30.7	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20191212	1.9	1.9	1.9	1.9	55253	1.9
BAJAJ.NSE	AUTO	20191212	3276.3	3283.3	3256.6	3261.45	263581	3016.95	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20191212	236.5	236.5	228	229.6	134518	218.71	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20191212	328	331.55	325.6	328.1	48296	328.1	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20191212	9100	9184	9081.2	9169.25	191985	9161.89	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20191212	6.1	6.3	6.05	6.15	834461	6.15	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20191212	3386.5	3432.95	3304.95	3359.75	59401	3225.86	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20191212	4050	4065	4010.05	4057.15	1087056	4041.32	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20191212	52	52.35	50.7	50.85	24355	50.29	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20191212	324.3	334.8	321	330.05	14192	326.27	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20191212	74.05	74.05	74.05	74.05	10	74.05
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20191212	15.8	16.75	15.8	16.7	4884	8.35	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20191212	915	927	915	923	362082	898.7	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20191212	0.4	0.5	0.4	0.5	10337883	0.5	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20191212	189.95	191.35	188.45	189.5	97770	113.27	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20191212	39.35	40	39.2	39.8	5682	39.43	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20191212	164.3	164.8	162.65	163.6	459044	161.0269	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20191212	28	29.95	27.5	29.85	847	29.09	up	down	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20191212	1160	1188.5	1160	1174.75	219	1159.54	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20191212	93.5	93.5	92	92.4	24441	73.5	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20191212	518	531.7	512.1	515.75	1300236	514.01	down	down	correct
BANG.NSE	Bang Overseas Limited	20191212	17.3	17.75	16.75	17	1128	17	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20191212	62.4	62.4	62.4	62.4	2400	62.4
BANKBARODA.NSE	Bank of Baroda	20191212	96.3	98.3	95.75	97.9	18708706	97.9	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20191212	3196.46	3229.89	3195.8	3224.48	7898	3224.48	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20191212	68.45	69.2	68.2	68.8	2218573	68.8	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20191212	82.65	86.85	82.6	85.45	1908	83.74	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20191212	1.55	1.65	1.55	1.6	4005	1.6	up	up	correct
BASF.NSE	BASF India Limited	20191212	953	973.55	952.4	965	3195	961.08	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20191212	120	120	113.2	113.3	159	56.65	down	down	correct
BATAINDIA.NSE	Bata India Limited	20191212	1717.85	1724.8	1701	1711.3	375006	1701.95	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20191212	3467	3568.85	3467	3495.95	2226	3325.15	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20191212	787.4	789	779	784.15	2726	768.57	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20191212	1027.95	1038	1008.5	1020.4	93114	1018.37	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20191212	6.6	6.6	6.6	6.6	141874	5.22
BCP.NSE	B.C. Power Controls Limited	20191212	9.3	10.15	9.3	10	215918	10	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20191212	287.6	290.7	283.05	288.55	75110	274.23	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20191212	7.8	7.9	7.8	7.9	2207	7.75	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20191212	14.55	15.95	14.55	15.8	15674	15.8	up	up	correct
BEL.NSE	Bharat Electronics Limited	20191212	99.3	99.45	97.65	98.8	10863973	93.36	down	down	correct
BEML.NSE	BEML Limited	20191212	988	999.5	982.2	986.45	355982	970.22	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20191212	39.25	44.4	39.1	42.6	872999	41.8	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20191212	500.35	502.9	495.7	498.4	921449	494.77	down	down	correct
BFINVEST.NSE	BF Investment Limited	20191212	327	332.9	321.15	327.75	175574	327.75	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20191212	343.5	359.85	336.25	351.95	1126610	351.95	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20191212	2.1	2.1	1.9	2	1787	2	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20191212	29.7	30.35	29.5	29.75	35389	29.75	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20191212	93.25	93.4	91.35	92.05	4907	88.91	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20191212	17	18.1	16.8	17.9	1697	17.9	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20191212	1.1	1.15	1.1	1.15	35974	1.14	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20191212	442	451.1	436.7	448.5	973815	444.51	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20191212	63.4	63.4	59.85	60.4	18584	60.4	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20191212	5772	5988	5721.05	5980.5	1112	5978.85	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20191212	26.1	26.9	26.1	26.25	3539	26.25	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20191212	442.9	443.85	436.5	438.65	7389050	437.08	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20191212	44.45	45.85	44.05	45.2	17340004	45.2	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20191212	34.2	35.5	34.2	35.5	749	7.05	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20191212	159	159.95	147.05	147.45	64693	147.45	down	up	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20191212	8.9	9.25	8.7	8.8	23022	8.8	down	down	correct
BIOCON.NSE	Biocon Limited	20191212	290.1	294.25	287.2	292.85	4016927	292.85	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20191212	12.9	12.9	12.9	12.9	11943	12.9
BIRLACABLE.NSE	Birla Cable Limited	20191212	53.7	56.5	53.3	54.9	66676	54.25	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20191212	633.9	647.5	626.2	642.85	63826	630.11	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20191212	32.45	33.9	32.4	33.3	51678	33.3	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20191212	0.8	0.8	0.7	0.7	109312	0.7	down	down	correct
BLBLIMITED.NSE	BLB Limited	20191212	3.65	3.9	3.45	3.65	10974	3.65
BLISSGVS.NSE	Bliss GVS Pharma Limited	20191212	155.5	156.95	149.5	150.45	245761	149.28	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20191212	9.35	9.95	9.35	9.65	12213	9.65	up	up	correct
BLS.NSE	BLS International Services Limited	20191212	65.45	65.5	63.5	63.6	9504	63.1	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20191212	2215.45	2219	2172.1	2200	6465	2194.32	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20191212	795	807.4	790.05	792.45	26909	776.34	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20191212	55.4	58	55	56.7	108104	55.73	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20191212	72.05	73.5	71.75	72.75	746701	72.3636	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20191212	165	168.8	163	164.9	50603	164.9	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20191212	15029.75	15200	14872.95	14964.95	13378	14733.87	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20191212	486.75	498.3	486	491.75	6414478	406.73	up	up	correct
BPL.NSE	BPL Limited	20191212	17.45	19	17.1	18.6	156571	18.6	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20191212	4.1	4.4	4.1	4.15	8470	4.15	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20191212	199.35	204.35	199.35	202.95	18260	200.91	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20191212	3048.6	3080	3030.2	3073.55	254614	2975.1723	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20191212	60.9	63	59	59.45	8080	59.45	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20191212	24.05	26	23.55	25.3	22147	25.3	up	down	incorrect
BSE.NSE	BSE Limited	20191212	484	490	484	488.1	52923	464.15	up	up	correct
BSL.NSE	BSL Limited	20191212	27	27	26	26.05	4468	26.05	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20191212	3500	3515	3441.25	3454.35	398	3454.35	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20191212	128.95	130.89	128.95	130.86	2052	13.09	up	up	correct
BSOFT.NSE	Birlasoft Limited	20191212	65.7	67.5	64.8	66.3	1036482	64.13	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20191212	1.35	1.45	1.35	1.35	29740	1.35
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20191212	191.65	194.45	191.65	193.2	7259	191.36	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20191212	11.1	12	11.1	12	2004	12	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20191212	16.25	17.85	16.25	17.15	11881	17.15	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20191212	263.7	267.5	262.55	264	2105658	259.24	up	up	correct
CALSOFT.NSE	California Software Company Limited	20191212	15.2	16.2	14.85	14.85	23791	14.85	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20191212	73.85	75.9	70.55	74.65	1164963	74.65	up	up	correct
CANBK.NSE	Canara Bank	20191212	214	218.9	213.2	217.85	5919797	217.85	up	up	correct
CANDC.NSE	C & C Constructions Limited	20191212	3.3	3.3	3.3	3.3	330	3.3
CANFINHOME.NSE	Can Fin Homes Limited	20191212	414.75	414.75	406.85	411.05	110315	406.14	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20191212	240.15	247	240.1	245.55	41145	243.75	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20191212	174.25	183	173.3	174.45	35309	174.45	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20191212	290	299	280.1	296.9	98214	293.54	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20191212	71.1	78	71.1	77.25	5139	77.25	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20191212	320	324.75	318.5	321.9	125987	317.54	up	down	incorrect
CAREERP.NSE	Career Point Limited	20191212	117	117	113.3	114.05	9426	112.5645	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20191212	474.95	481	470	478.25	13857	449.83	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20191212	128.05	130.4	128	129.75	1272617	115.61	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20191212	3.3	3.35	3.2	3.3	12553	3.3
CCL.NSE	CCL Products (India) Limited	20191212	189.35	191.2	184.35	185.2	74381	180.09	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20191212	218.15	220	216.6	217.55	139982	214.04	down	down	correct
CEATLTD.NSE	CEAT Limited	20191212	971.5	981	967	971.05	72296	942.38	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20191212	14.9	15.15	14.65	15	12772	15	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20191212	5.2	5.6	5.2	5.35	2369	5.35	up	down	incorrect
CENTENKA.NSE	Century Enka Limited	20191212	176.8	178.6	170	177.95	8819	167.13	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20191212	2.45	2.5	2.25	2.4	106741	2.4	down	down	correct
CENTRALBK.NSE	Central Bank of India	20191212	18.45	18.8	18.1	18.45	866371	18.45
CENTRUM.NSE	Centrum Capital Limited	20191212	20.05	20.95	19.05	19.75	231262	19.75	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20191212	352	377.85	346.6	358.05	2121	352.42	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20191212	160.6	162.65	160	161.7	65720	160.27	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20191212	493.4	501.85	488.4	496.15	1158420	491.45	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20191212	2505	2556.95	2480.1	2550.1	5314	2529.2	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20191212	23.5	23.8	23.4	23.6	10704	23.6	up	down	incorrect
CESC.NSE	CESC Limited	20191212	722	730.35	721	726.6	167933	66.14	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20191212	179.15	189.4	175.15	188.3	400083	187.92	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20191212	11	11.65	10.65	11.55	1118968	11.55	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20191212	324	336.85	321.65	333.5	5399	333.5	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20191212	143.2	147.75	142.9	146.1	431257	137.52	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20191212	206	213.5	200.05	211.4	4057	206.47	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20191212	162	162	160.2	160.4	1264	159.0262	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20191212	111.8	116.9	111.05	114.45	421016	114.45	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20191212	304.6	315.2	301.35	313.05	1837221	310	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20191212	489.6	497.9	478	483.2	16036	482.17	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20191212	323	323	304.4	308.7	65522	306.86	down	down	correct
CINELINE.NSE	Cineline India Limited	20191212	26.5	27.8	26.35	26.85	3774	26.85	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20191212	8.4	8.55	8	8.3	11290	8.3	down	down	correct
CIPLA.NSE	Cipla Limited	20191212	452.2	463.1	452.2	461.05	2730092	457.33	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20191212	73.15	73.2	67.5	70	2474	35	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20191212	309.25	319.15	308.85	317.1	14634	206.86	up	up	correct
CMICABLES.NSE	CMI Limited	20191212	45.15	45.15	43.8	44.35	29590	43.7664	down	down	correct
COALINDIA.NSE	Coal India Limited	20191212	188.3	190.85	186.25	190.15	8081188	146.18	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20191212	384.1	392	382.05	388.35	63435	350.34	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20191212	40.35	42.2	40.1	40.95	224094	40.95	up	up	correct
COFORGE.NSE	Coforge Limited	20191212	1480	1492.85	1470.05	1484.25	93421	1451.63	up	up	correct
COLPAL.NSE	Colgate	20191212	1486.6	1499.65	1471	1476.05	692151	1405.93	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20191212	9.7	10	9.65	9.9	57862	9.67	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20191212	8.1	8.45	7.5	7.8	35193	7.36	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20191212	558	564.75	558	561.7	730744	547.89	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20191212	26.65	27.35	26.2	27.05	179204	26.94	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20191212	35.25	35.25	35.25	35.25	76	35.25
CONTROLPR.NSE	Control Print Limited	20191212	233.55	236.55	227.55	230.6	1188	215.52	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20191212	10.85	11	10.25	10.45	10673	10.23	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20191212	40	41.9	40	41	13402	41	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20191212	512.85	515	504.2	510.3	207891	494.94	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20191212	228.8	232	226	230.2	7194	205.87	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20191212	2.3	2.3	2.1	2.1	20404	2.1	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20191212	1.75	1.75	1.75	1.75	236399	1.75
CPSEETF.NSE	Nippon Mutual Funds	20191212	22.5	22.77	22.45	22.71	1121424	22.71	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20191212	84	87.95	83.8	83.95	23416	83.39	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20191212	809.6	822	805.05	809.95	77055	809.95	up	up	correct
CREST.NSE	Crest Ventures Limited	20191212	89	90.95	86	89.8	4185	88.88	up	up	correct
CRISIL.NSE	CRISIL Limited	20191212	1656.85	1729.45	1642.1	1703.1	53112	1639.78	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20191212	244.65	246.4	242.9	243.1	145239	239.26	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20191212	241	243.8	216.5	222.9	4606237	222.9	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20191212	23.15	24.3	23	23.1	2534	23.1	down	down	correct
CUB.NSE	City Union Bank Limited	20191212	235	236	229	233.15	241444	231.55	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20191212	13	13.05	11.75	12.55	356	12.55	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20191212	524.7	540	523.75	538.85	355078	514.71	up	up	correct
CUPID.NSE	Cupid Limited	20191212	194.65	197.95	188.55	194.45	28266	185.92	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20191212	2.85	3.15	2.85	3.15	560	3.15	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20191212	40.05	42.35	40.05	41.25	25488	40.35	up	down	incorrect
CYIENT.NSE	Cyient Limited	20191212	387.1	389	384.6	387.65	30819	363.48	up	up	correct
DAAWAT.NSE	LT Foods Limited	20191212	22.45	22.95	21.7	22.8	569224	21.81	up	up	correct
DABUR.NSE	Dabur India Limited	20191212	453.1	460.35	451.7	457.7	974325	450.52	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20191212	828.15	829.45	812.4	814.8	43109	810.85	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20191212	83.25	83.4	82	82.15	54794	80.03	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20191212	24.65	26.75	24.6	25.5	6350	25.5	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20191212	68.9	68.9	67.5	67.8	19530	67.19	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20191212	133	135.5	131.85	134.25	17632	123.9	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20191212	385.5	385.5	375	377	164939	375.26	down	down	correct
DBREALTY.NSE	D B Realty Limited	20191212	9	9.45	8.55	8.9	115518	8.9	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20191212	7.75	7.75	7.75	7.75	1	7.75
DCAL.NSE	Dishman Carbogen Amcis Limited	20191212	120.1	122.7	119.75	121.4	80666	121.4	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20191212	174.1	175.5	171.65	173.85	360187	173.85	down	down	correct
DCM.NSE	DCM Limited	20191212	18.15	19.5	18	18.7	12140	18.7	up	down	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20191212	29.95	30.95	28.5	30	6445	30	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20191212	336.95	343.1	333.15	337.5	64909	326.56	up	up	correct
DCW.NSE	DCW Limited	20191212	12.5	12.65	12.3	12.4	62124	12.4	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20191212	275.1	281.55	273.05	277.7	7166	271.63	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20191212	89.25	91.95	89.25	91.55	133971	88.38	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20191212	341.45	360.4	340.75	355.6	772395	352.01	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20191212	209.5	212.95	209	210.75	626993	206.54	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20191212	38.35	38.4	34.05	37.8	464	37.8	down	down	correct
DEN.NSE	DEN Networks Limited	20191212	37.55	38.7	36.25	37.55	14999	37.55
DENORA.NSE	De Nora India Limited	20191212	195.1	201.75	193.3	198.3	2110	197.72	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20191212	247.1	248.5	247.1	248.1	15568	248.1	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20191212	5.85	6.1	5.6	6.1	86310	6.1	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20191212	188.05	190.55	185.45	186.9	391779	174.8549	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20191212	14.1	14.5	14.1	14.2	162854	14.2	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20191212	153.7	161.5	153	159.15	2377475	159.15	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20191212	331.95	338.9	325.85	335.25	30248	326.72	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20191212	6.9	7	6.4	6.85	5822	6.85	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20191212	260	279.95	245.1	251.35	66092	248.75	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20191212	840	852.95	830.05	838.9	688	836.92	down	down	correct
DICIND.NSE	DIC India Limited	20191212	308.7	315.95	305	307.65	422	298.8397	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20191212	5	5.85	4.9	5.4	1308	5.4	up	up	correct
DISHTV.NSE	Dish TV India Limited	20191212	13.4	13.7	13.2	13.45	39177084	13.45	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20191212	1824.7	1840	1813.1	1829.15	438783	1808.19	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20191212	3472	3490	3380	3412.8	23826	681.55	down	down	correct
DLF.NSE	DLF Limited	20191212	226.7	228	222.55	224.9	10821969	221.16	down	down	correct
DLINKINDIA.NSE	D	20191212	97.55	98.05	94.55	95.1	47020	92.95	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20191212	1740	1794.95	1737.2	1778.55	1091163	1778.55	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20191212	0.5	0.55	0.5	0.5	17965	0.5
DOLAT.NSE	Dolat Investments Limited	20191212	62	62.45	61.55	61.85	39486	61.55	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20191212	140	149.2	139.05	147.35	13920	144.64	up	up	correct
DONEAR.NSE	Donear Industries Limited	20191212	29.55	30.45	29.2	29.25	7656	28.94	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20191212	9	9.2	8.1	8.5	25911	8.44	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20191212	323	336	320.6	332.6	183541	332.6	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20191212	2900	2918.8	2890	2905.65	403810	2873.85	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20191212	25.3	25.5	22.45	22.75	1885	22.27	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20191212	173	173.9	169.25	171.95	3369	112.26	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20191212	4.9	4.95	4.6	4.85	36824	4.85	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20191212	73.4	73.4	68.3	68.8	8204	67.64	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20191212	25.4	25.4	24.7	24.85	267216	23.79	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20191212	974.8	974.85	950	953.15	940	953.15	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20191212	136.9	137.45	131.2	136	13681	134.649	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20191212	1.55	1.55	1.55	1.55	5277	1.55
EASUNREYRL.NSE	Easun Reyrolle Limited	20191212	2.95	3.1	2.95	3	11	3	up	up	correct
ECLERX.NSE	eClerx Services Limited	20191212	508	515.9	500.45	511.4	39667	510.51	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20191212	114	114.75	112.45	113.75	474399	111.49	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20191212	1	1.1	1	1	12025	1
EICHERMOT.NSE	Eicher Motors Limited	20191212	21581.7	22101	21581.7	21953.55	125476	2164.68	up	up	correct
EIDPARRY.NSE	E.I.D.	20191212	196.15	198.85	193.2	195.45	154414	193.27	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20191212	299.9	299.95	294.1	295.6	745	295.6	down	down	correct
EIHOTEL.NSE	EIH Limited	20191212	143.4	144.45	141.9	143.05	44002	143.05	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20191212	307	307	295.55	296.8	24	289.01	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20191212	20.1	20.75	19.8	20.35	40832	20.3	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20191212	29.05	29.95	28.65	29.55	54418	29.47	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20191212	11.35	11.5	11.3	11.45	312625	11.37	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20191212	118.2	124.9	110	122.45	4119	122.45	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20191212	250.75	251.8	247.05	247.95	1101	120.9	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20191212	14.75	15.4	14.75	14.95	16422	14.7695	up	up	correct
EMAMILTD.NSE	Emami Limited	20191212	302.05	315	302.05	310.65	102275	298.75	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20191212	70	70	66.35	67.55	1188	67.55	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20191212	41.9	41.9	39.5	40	7801	40	down	down	correct
EMCO.NSE	EMCO Limited	20191212	0.9	0.9	0.9	0.9	2105	0.9
EMKAY.NSE	Emkay Global Financial Services Limited	20191212	55	58.95	54.55	58.35	2950	57.86	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20191212	100	104.9	99.3	103	2711	102.15	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20191212	1066.4	1070	1052.05	1061	20045	1051.07	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20191212	5.5	5.7	5.35	5.5	10881	5.243
ENGINERSIN.NSE	Engineers India Limited	20191212	102.6	105.25	102.5	104.8	641589	95.58	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20191212	243.5	243.5	232.5	235.8	1279	233.15	down	up	incorrect
EPL.NSE	EPL Limited	20191212	151.5	151.5	147.6	149.1	63379	143.72	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20191212	334	334	328	333.99	22	333.99	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20191212	107.5	107.5	100.1	101.05	9187096	96.7892	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20191212	472	474.8	460.55	461.85	157224	450.35	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20191212	12.9	13.45	12.6	12.75	125673	12.75	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20191212	1249.9	1255	1235.1	1246.95	1552	1155.19	down	down	correct
ESCORTS.NSE	Escorts Limited	20191212	601	603	592.05	598.3	1485371	595.71	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20191212	6.8	7.4	6.8	7.1	7411	7.1	up	up	correct
ESTER.NSE	Ester Industries Limited	20191212	31.4	31.4	29.6	29.75	264104	27.74	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20191212	54.15	55.8	54	54.85	95855	54.85	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20191212	243.05	252.3	239.9	248.7	23166	243.76	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20191212	0.95	1	0.9	0.9	38111	0.9	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20191212	785	800.4	785	793.5	2081	768.32	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20191212	181	184.95	180.9	184.25	2389776	179.6273	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20191212	274.55	280	272.15	272.75	687	272.75	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20191212	38.45	41.35	37.35	39.15	405188	39.15	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20191212	24.4	25.35	24.4	24.85	39385	24.69	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20191212	24	24.2	23.8	24	373467	24
FCSSOFT.NSE	FCS Software Solutions Limited	20191212	0.25	0.25	0.2	0.25	287120	0.25
FDC.NSE	FDC Limited	20191212	202.9	206	202.25	204.35	48489	203.4903	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20191212	84.8	85.75	84.4	85.3	7073603	84.61	up	up	correct
FEL.NSE	Future Enterprises Limited	20191212	22.25	23.25	21.75	21.8	170082	21.8	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20191212	22.25	22.9	21.65	22.05	6090	22.05	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20191212	411.45	425	402.05	420.55	10809	397.83	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20191212	36.05	36.3	35.05	35.1	27116	34.94	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20191212	350	354.35	349.8	352.65	207280	342.32	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20191212	1801.1	1859	1794	1798.85	18123	1790.57	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20191212	560	560	548	552.1	61537	107.23	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20191212	6.6	6.6	6.6	6.6	2404	6.6
FLFL.NSE	Future Lifestyle Fashions Limited	20191212	394.6	396.85	391	394.3	37439	394.3	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20191212	540.95	579.8	538.3	569.5	19070	569.5	up	down	incorrect
FMGOETZE.NSE	Federal	20191212	544.9	545.2	528	533.8	107858	533.8	down	down	correct
FMNL.NSE	Future Market Networks Limited	20191212	27.8	28.9	26.35	27.05	21589	27.05	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20191212	971	981.95	967	970.45	14039	958.88	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20191212	135.4	137.9	134.7	137.15	2458953	137.15	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20191212	1294.05	1307	1278.3	1296.4	280	1281.81	up	down	incorrect
FRETAIL.NSE	Future Retail Limited	20191212	336.75	337.95	328.95	331.75	529511	331.75	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20191212	495.4	496.9	485	492.3	32323	492.3	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20191212	37.15	38	36.5	37.25	1361801	34.1266	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20191212	122.15	123.7	117.05	119.35	154363	116.85	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20191212	129	134.5	128	128.35	58798	63.43	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20191212	117.4	120.15	116.9	118.95	10163858	108.5358	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20191212	1.8	1.85	1.7	1.85	8242	1.85	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20191212	1398	1424	1383	1408.1	5426	1390.14	up	down	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20191212	27.55	28.15	27.5	27.5	1198	27.5	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20191212	20.05	20.65	19.35	20.5	2285	20.5	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20191212	290	294.95	277	280.85	2083	264.78	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20191212	238	240	238	238.95	1012	236.14	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20191212	28.95	29.85	28.1	28.35	17741	28.35	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20191212	32.95	32.95	32.95	32.95	143	32.95
GANGOTRI.NSE	Gangotri Textiles Limited	20191212	0.65	0.65	0.65	0.65	1205	0.65
GARFIBRES.NSE	Garware Technical Fibres Limited	20191212	1166.75	1173.25	1150.15	1152.65	52400	1140.33	down	down	correct
GATI.NSE	Gati Limited	20191212	57.25	57.7	56.6	57.2	311639	57.2	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20191212	0.3	0.35	0.3	0.35	227365	0.35	up	down	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20191212	75.95	79.25	75.95	79.15	247901	79.15	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20191212	96.3	96.95	95.2	95.8	499180	86	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20191212	79.75	79.8	79	79	307	77.94	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20191212	51.95	59.2	49.15	57.8	23121	57.8	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20191212	4.75	4.85	4.65	4.7	58688	4.7	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20191212	22.5	23.8	22.5	23.05	31834	22.79	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20191212	27.4	29.4	27.4	29.05	182497	28.45	up	up	correct
GEPIL.NSE	GE Power India Limited	20191212	694.1	725	691.6	715.85	9526	710.63	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20191212	293	299.45	290.55	297.65	20249	276.4	up	up	correct
GET&D.NSE	GE T&D India Limited	20191212	143.25	150.45	143.25	148.25	20142	148.25	up	up	correct
GFLLIMITED.NSE	GFL Limited	20191212	74.9	75.9	72.4	73.6	48668	73.6	down	up	incorrect
GHCL.NSE	GHCL Limited	20191212	197.75	201	194.15	198.95	105955	187.85	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20191212	150	150	147.55	148.8	48891	142.42	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20191212	233.9	236.8	228	228.9	258746	228.9	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20191212	27.1	28.75	26.6	28.3	138	28.3	up	up	correct
GILLETTE.NSE	Gillette India Limited	20191212	6580	6668	6556.1	6651.8	3797	6458.18	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20191212	8.5	8.5	7.95	8.05	13531	8.05	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20191212	67.05	68.25	67.05	68.15	19978	63.61	up	up	correct
GKWLIMITED.NSE	GKW Limited	20191212	795.25	795.25	679.1	699.1	44	699.1	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20191212	1633	1654	1627	1645.35	44366	1593.2	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20191212	335.6	344.9	335.05	341.6	3200517	338.29	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20191212	0.8	0.9	0.8	0.8	13796	0.8
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20191212	44.85	47.5	44.85	45.55	5813	45.55	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20191212	133.3	133.3	130.05	131.65	33741	130.94	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20191212	404.5	404.5	396.1	397.95	11611	392.1	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20191212	55.25	56.5	55.2	55.65	80984	53.22	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20191212	1639.9	1665	1630.5	1650	6671	1647.02	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20191212	20.25	21.1	20.25	20.85	7253007	20.85	up	up	correct
GNA.NSE	G N A Axles Limited	20191212	241.9	256.85	241.1	249.4	65161	248.56	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20191212	172	174.8	171.2	173.5	124790	164.84	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20191212	206	212.5	203.8	205.75	28747	205.75	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20191212	283.85	287.55	266.3	278.85	12226	266.75	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20191212	1241.9	1272	1235.5	1244.95	97557	1189.02	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20191212	500	504	493.25	502.3	37790	490.6	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20191212	671	676.5	659	666.2	858960	664.1644	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20191212	410.05	416	400.55	413.95	65737	413.95	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20191212	902	944.8	894.4	930.8	560017	930.8	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20191212	0.3	0.3	0.25	0.3	41931	0.3
GOKEX.NSE	Gokaldas Exports Limited	20191212	74.95	75.7	74	74.05	12788	74.05	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20191212	12.25	13.2	12.25	12.8	250	12.8	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20191212	12.95	12.95	12.15	12.5	535	12.5	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20191212	3331.35	3341.35	3325	3328.75	6160	3328.75	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20191212	29.2	30.4	28.5	30.35	733	30.35	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20191212	142.3	142.3	131.25	134.5	72876	126.44	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20191212	3356	3375.45	3353.55	3368.05	339	33.6805	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20191212	9.35	9.45	8.5	8.9	25927	8.9	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20191212	43	43.4	40.5	41	11387	40.8	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20191212	153	158.5	151.1	156.95	33721	78.11	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20191212	82.15	83.65	81.9	82.8	71281	74.46	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20191212	42	42	40.55	40.75	2779	37.09	down	up	incorrect
GRANULES.NSE	Granules India Limited	20191212	124.5	130	124.1	129.5	1741922	129.01	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20191212	308.95	322.5	304.25	314.45	1876540	307.48	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20191212	772.1	779	769.55	774.2	993437	767.57	up	up	correct
GRAVITA.NSE	Gravita India Limited	20191212	38	38.45	37.25	37.8	46072	36.6744	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20191212	126.3	127	124.5	126.55	82312	126.4	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20191212	993.4	1000	978.2	986.15	1640	976.89	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20191212	43.8	47	43.3	46.35	117719	46.35	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20191212	162	162	159.95	160.25	36378	159.21	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20191212	2	2.15	2	2.1	113705	2.1	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20191212	571.05	573.45	563.05	570.85	62060	558.24	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20191212	438	476.95	437.75	437.75	141	434.86	down	down	correct
GRPLTD.NSE	GRP Limited	20191212	789.95	810	730.05	773.5	356	765.81	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20191212	197.1	202.95	194.3	196.55	259553	181.64	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20191212	19.65	19.65	18.2	18.3	41040	17.5695	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20191212	67.4	68.5	67	67.85	129295	65.16	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20191212	209.7	217	209.15	215.7	934020	212.3	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20191212	31.85	34	31.35	32.65	10825	32.65	up	up	correct
GTL.NSE	GTL Limited	20191212	1.45	1.5	1.4	1.5	154498	1.5	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20191212	0.4	0.5	0.4	0.5	25907978	0.5	up	up	correct
GTNTEX.NSE	GTN Textiles Limited	20191212	6	6	6	6	411	6
GTPL.NSE	GTPL Hathway Limited	20191212	63	65	63	64.05	9486	61.2	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20191212	59.5	60.7	59.1	60.15	19564	60.09	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20191212	394.7	394.9	383	384.1	19800	369.33	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20191212	125.4	125.4	120.1	121.15	494	118.49	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20191212	222.6	230	217.4	227.8	1282797	226.16	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20191212	811.1	818	810.8	815.1	3666	776.87	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20191212	36.35	37.65	35.5	37	7751	36.3289	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20191212	38.5	38.5	37.1	37.1	5959	36.05	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20191212	765	774	736.8	760.15	13805	686.49	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20191212	54	56	53.8	55.05	35516	55.05	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20191212	20.2	20.2	19.55	19.85	126939	19.85	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20191212	560.05	566.75	558.05	560.35	6199	413.73	up	up	correct
HAVELLS.NSE	Havells India Limited	20191212	640.1	653.5	637.75	652.3	1196192	642.46	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20191212	0.6	0.6	0.5	0.6	1552	0.6
HBLPOWER.NSE	HBL Power Systems Limited	20191212	16.4	16.4	15.35	15.45	225891	15.06	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20191212	6.8	6.8	6.8	6.8	50	6.8
HCC.NSE	Hindustan Construction Company Limited	20191212	9.5	9.7	9.2	9.45	1015066	9.45	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20191212	92.5	95	91	92	115738	92	down	down	correct
HCL.NSE	INSYS	20191212	7.3	7.65	7.3	7.45	292739	7.45	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20191212	547.3	547.8	535.05	536.35	2061911	513.85	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20191212	2320.8	2327	2303	2318.45	2503363	2271.89	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20191212	3084	3099	3032.4	3061.2	1034347	2993.06	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20191212	1253	1269.45	1253	1263.6	6456574	1258.15	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20191212	576.75	585.65	571.05	582.9	2941825	581.18	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20191212	3417.9	3417.9	3400	3405.05	4459	34.0505	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20191212	1256	1261	1255.65	1255.65	988	125.4	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20191212	4251.98	4296.02	4251.98	4291.95	88	428.5094	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20191212	3.55	3.6	3.55	3.55	1145480	3.55
HEG.NSE	HEG Limited	20191212	1072	1114	1058.25	1089.2	489542	1061.23	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20191212	177.45	177.8	172.55	174.95	335728	164.33	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20191212	86.35	87.85	85.75	86.8	2265	84.23	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20191212	358	359.35	344.95	349.25	30709	341.47	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20191212	2312	2344.4	2307.35	2334.05	871422	2238.14	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20191212	1560	1580	1554.2	1557.85	587	1544.73	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20191212	8	8.8	8	8.25	2199	8.25	up	up	correct
HFCL.NSE	HFCL Limited	20191212	17.3	17.6	17.05	17.1	2453713	17.07	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20191212	220	230.8	220	228.8	10860	228.47	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20191212	637.9	639.15	625.1	626.75	1700	597.3	down	down	correct
HIKAL.NSE	Hikal Limited	20191212	103.65	119	101.05	113.95	1702564	112.03	up	up	correct
HIL.NSE	HIL Limited	20191212	1125.15	1150	1123	1142.05	5480	1111.28	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20191212	11.15	12.2	11.15	11.25	14933	11.25	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20191212	122.4	125	121.4	123.45	39356	122.54	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20191212	197.3	204.25	197.3	201.45	10621630	199.05	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20191212	168	168	159	163.15	2078	160.42	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20191212	36.75	37.75	36.75	37.4	549242	37.29	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20191212	5.6	5.7	5.5	5.6	81601	5.6
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20191212	24.5	25.9	24.3	24.3	3970	24.3	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20191212	87.5	88	83.9	86.45	137179	86.45	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20191212	265.25	268.1	264	266.2	2886344	235.63	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20191212	2010	2034.5	2002	2007.35	955318	1946.37	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20191212	207	209	205.3	205.5	285440	162.26	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20191212	191.5	196	190.8	195.05	12236	193.37	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20191212	48.9	48.9	46.1	46.35	415	45.44	down	down	correct
HITECH.NSE	Hi	20191212	130	134.05	129.1	130.45	25705	130.1859	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20191212	80.2	84.8	80.2	81.45	607	81.1	up	up	correct
HITECHGEAR.NSE	The Hi	20191212	153.7	158.95	153.3	155.55	2044	152.93	up	up	correct
HLVLTD.NSE	HLV Limited	20191212	6.4	6.4	6.1	6.15	140859	6.15	down	down	correct
HMT.NSE	HMT Limited	20191212	14.05	14.45	13.5	14	916	14	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20191212	70.45	71	69.25	69.7	2178	69.7	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20191212	621	652.25	614	652.25	2953	652.25	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20191212	3170	3170	3169	3170	17	3170
HONAUT.NSE	Honeywell Automation India Limited	20191212	25340.65	26447.95	25321	26225.65	1948	26108.67	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20191212	1221.7	1260	1217.65	1222.8	2808	1197.69	up	up	correct
HOVS.NSE	HOV Services Limited	20191212	50.15	51.5	48.45	48.85	15253	48.85	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20191212	35.9	39	35.9	37.45	30636	37.2	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20191212	57.65	57.7	54.05	54.95	917528	54.63	down	down	correct
HSIL.NSE	HSIL Limited	20191212	44.4	45.1	43.75	44.4	76126	41.59
HTMEDIA.NSE	HT Media Limited	20191212	14.3	15.5	13.95	14.85	404124	14.85	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20191212	14	14	13.7	13.85	21233	13.85	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20191212	36.3	36.65	35.7	35.85	603858	30.68	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20191212	249.9	253.6	248	251.4	9689	242.42	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20191212	56.65	60.4	56.55	59.25	1937839	59.25	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20191212	273	295.55	265.1	291.25	49477781	274.7	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20191212	155.55	158.9	155.54	157.42	18992	157.42	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20191212	33.3	33.79	33.3	33.62	144099	33.62	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20191212	534.85	537.1	529.8	535.35	12385216	533.79	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20191212	313.39	317.73	313.35	316.64	1913	316.64	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20191212	172.71	176	172	175.27	245	175.27	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20191212	1345	1356.5	1322.4	1337.2	457551	1326.34	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20191212	33.6	34.65	33.6	34.15	22063	34.15	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20191212	1000	1000	999.99	1000	6971	997.4344
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20191212	91.5	91.5	89	90.29	640	90.29	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20191212	129.37	129.48	129.28	129.48	215	129.48	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20191212	124.92	126.5	124.92	126.15	987998	126.15	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20191212	57	57	55.9	56.23	5171	56.23	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20191212	28.35	28.35	27.89	28.1	2929	28.1	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20191212	494	499.9	491.45	493.25	1806219	491.57	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20191212	429.7	433	429.7	430.58	187	430.58	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20191212	49.95	49.95	48.2	48.45	43801	47.45	down	down	correct
ICRA.NSE	ICRA Limited	20191212	2761	2779.05	2750	2754	616	2707.56	down	down	correct
IDBI.NSE	IDBI Bank Limited	20191212	33.85	37.35	33.6	36.9	6251222	36.9	up	down	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20191212	3565	3565	3480.25	3500	28	3500	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20191212	6.85	7	6.7	6.8	121366874	6.8	down	down	correct
IDFC.NSE	IDFC Limited	20191212	33.4	33.4	32.75	32.95	1041621	32.95	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20191212	43.2	43.5	42.8	43.2	10496649	43.2
IDFNIFTYET.NSE	IDFC Mutual Fund	20191212	120	122	120	121.93	53	121.93	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20191212	139.3	141	137.55	140.6	296691	45.38	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20191212	376	393.7	371.55	378.15	3455	378.15	up	up	correct
IFBIND.NSE	IFB Industries Limited	20191212	640	646	623.5	627.9	8657	627.9	down	up	incorrect
IFCI.NSE	IFCI Limited	20191212	6.4	6.6	6.4	6.5	1432877	6.5	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20191212	139.55	140	134.25	135.75	667	131.58	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20191212	223.05	225.4	215	222.35	199217	220.85	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20191212	420.4	421.3	407.75	410.05	2192398	404.77	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20191212	133	133	125	127.7	12007	124.97	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20191212	138.9	151.8	138.9	148.9	548468	143.5032	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20191212	31.45	33	31.45	32.9	196236	31.1736	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20191212	1133.25	1199	1133.25	1179.5	3744	1064.05	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20191212	57.05	57.05	57.05	57.05	50	57.05
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20191212	2	2	1.9	1.9	32878	1.9	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20191212	2.1	2.1	1.95	2	40225	2	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20191212	3.05	3.05	3.05	3.05	56231	3.05
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20191212	178.9	178.9	172.1	175.15	7890	171.02	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20191212	553.05	566.5	553	563.55	652	545.77	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20191212	0.35	0.4	0.35	0.35	513	0.35
INDBANK.NSE	Indbank Merchant Banking Services Limited	20191212	6.65	6.7	6.4	6.65	25453	6.65
INDHOTEL.NSE	The Indian Hotels Company Limited	20191212	146.1	147	140.8	143.5	1101731	142.17	down	down	correct
INDIACEM.NSE	The India Cements Limited	20191212	72.9	73.4	71.4	71.95	870309	71.17	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20191212	201.5	208	200.3	206.8	58935	200.66	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20191212	2050	2137.8	2025.55	2084.85	28566	2072.16	up	up	correct
INDIANB.NSE	Indian Bank	20191212	118.2	119.75	115.65	117.9	698581	116.2	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20191212	96.1	100.9	92.7	100.9	408	100.9	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20191212	194.25	197.85	193.7	196.3	6853	192.32	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20191212	1348.9	1359.8	1331.5	1339.4	752297	1339.4	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20191212	19.1	20.85	19.1	20.65	893	20.65	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20191212	302.1	302.1	290.6	296.7	2693	284.18	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20191212	149.7	150.7	143.6	145.85	14104	145.24	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20191212	27.95	29.9	27.25	29.45	23878	29.45	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20191212	1.05	1.05	1.05	1.05	38459	1.05
INDOSTAR.NSE	IndoStar Capital Finance Limited	20191212	172.95	172.95	167	168.95	41928	168.95	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20191212	92	94	91.95	93	1330	93	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20191212	22.05	22.9	21.1	22.2	2155	21.95	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20191212	3	3.05	2.95	2.95	13870	2.95	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20191212	37.85	38.4	37.6	37.7	38156	37.7	down	down	correct
INDSWFTLAB.NSE	Ind	20191212	24	24.8	23.75	24.15	131691	24.15	up	up	correct
INDSWFTLTD.NSE	Ind	20191212	3.1	3.3	3.1	3.2	1510	3.2	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20191212	57.95	64	57.95	60.4	9510	60.4	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20191212	1424.25	1451	1421.2	1444.15	2490582	1437.06	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20191212	256.1	259.5	248.6	252.2	7644969	223.5811	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20191212	695.6	708	695.6	702.65	4360	622.34	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20191212	46.1	47.15	46	46.6	2065504	23.27	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20191212	66.9	66.9	63.75	65.05	215	64.73	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20191212	334.92	335	334.92	335	24	335	up	down	incorrect
INFY.NSE	Infosys Limited	20191212	718.5	720.7	699.55	702.1	11112042	672.04	down	down	correct
INGERRAND.NSE	Ingersoll	20191212	622	674.8	617.5	667.05	215487	640.5	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20191212	367.9	369	364.5	365.1	63927	365.1	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20191212	34.85	35.2	33.7	34.05	165287	34.05	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20191212	414.05	427.2	414.05	420.9	20028	413.1592	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20191212	37.85	37.9	35.7	37	1457	37	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20191212	0.25	0.25	0.25	0.25	20	0.25
INTELLECT.NSE	Intellect Design Arena Limited	20191212	149.55	151.15	148.65	150.05	88347	150.05	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20191212	26.05	28.35	26.05	26.8	8493	26.47	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20191212	13	13.45	12.9	13.05	23137	1.31	up	up	correct
IOB.NSE	Indian Overseas Bank	20191212	9.9	10.5	9.85	10.05	528826	10.05	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20191212	126.5	128.4	125.3	128.1	5822460	104.42	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20191212	164.6	167.9	164.05	165.05	80358	161.04	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20191212	1143	1160	1117.3	1123.65	676416	1111.07	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20191212	67	67	65	66.25	799683	63.457	down	down	correct
IRCON.NSE	Ircon International Limited	20191212	391.05	396.55	390	391.2	30874	34.56	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20191212	865	878	860.1	869.9	290277	172.52	up	up	correct
ISEC.NSE	ICICI Securities Limited	20191212	357.8	359.8	352.5	355.45	113851	332.41	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20191212	65	67.75	65	65	1710	63.7
ISMTLTD.NSE	ISMT Limited	20191212	4.1	4.5	4.1	4.4	53832	4.4	up	up	correct
ITC.NSE	ITC Limited	20191212	238.05	240.2	237.6	238.55	10307052	215.54	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20191212	328.95	329.5	315.35	318.25	113110	318.25	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20191212	51.8	53.4	49.75	51.85	146856	51.48	up	up	correct
ITI.NSE	ITI Limited	20191212	84.2	90.1	84.1	88.85	1078876	88.85	up	down	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20191212	3.55	3.6	3.4	3.45	81228	2.87	down	down	correct
IVP.NSE	IVP Limited	20191212	55.1	56.5	54	54.05	614	53.69	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20191212	3406.35	3450	3406.35	3450	7	3450	up	up	correct
IZMO.NSE	IZMO Limited	20191212	21.3	23	21.3	21.8	11341	21.8	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20191212	29.9	30.25	29.25	29.75	757336	29.75	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20191212	57	57	55.55	55.8	435147	55.8	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20191212	24.9	25.9	24.25	24.35	2051	23.31	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20191212	23.5	24	22.2	22.55	19622	22.55	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20191212	87.9	88.75	86.15	87.45	893567	86.66	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20191212	1.8	1.85	1.8	1.8	622	1.8
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20191212	40.8	41.9	40	40.15	378388	39.25	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20191212	115	120.95	115	119.8	1732	116.89	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20191212	135.9	136.6	126	128.65	4420	128.22	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20191212	215.3	218.45	213.4	215.65	70277	106.48	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20191212	3.5	3.6	3.45	3.55	2195	3.55	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20191212	45.5	46.4	45.4	45.8	41476	45.8	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20191212	418.8	422.8	413.1	415.15	48973	402.5	down	down	correct
JBFIND.NSE	JBF Industries Limited	20191212	6.8	7.45	6.45	7.45	44971	7.45	up	up	correct
JBMA.NSE	JBM Auto Limited	20191212	241	245.35	240.2	242.3	26708	238.22	up	up	correct
JCHAC.NSE	Johnson Controls	20191212	1908.8	1944.2	1856.85	1880.5	4979	1880.5	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20191212	17.9	19.3	17.5	19.25	62074	19.25	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20191212	15.4	15.45	14.5	14.85	25932	14.85	down	down	correct
JIKIND.NSE	JIK Industries Limited	20191212	0.3	0.35	0.3	0.35	2537	0.35	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20191212	12.5	12.8	12.35	12.6	1873	12.6	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20191212	219	221.2	216	216.95	18799	216.02	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20191212	70.85	73.8	70.8	73.25	228770	70	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20191212	145.2	146.4	137.75	142.25	16119727	142.25	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20191212	1.8	1.85	1.8	1.85	1099	1.85	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20191212	73.6	76.25	73.6	74.1	9183	73.31	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20191212	62.5	63.8	60.7	60.8	140516	60.62	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20191212	7.85	8.1	7.6	7.8	35371	7.8	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20191212	8.1	8.5	7.95	7.95	2892819	7.95	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20191212	6.1	6.4	5.8	6.35	7220	6.35	up	down	incorrect
JIYAECO.NSE	Jiya Eco	20191212	26.8	27.4	25.55	26.05	117340	26.05	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20191212	1154.8	1154.8	1137.55	1144.25	105326	1132.32	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20191212	139.25	142	138.45	141.3	70422	138.98	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20191212	266	269.1	264.7	266.55	29541	262.27	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20191212	116.5	117.7	115.75	117	527747	111.1	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20191212	71.6	72.7	71.05	71.75	557336	69.99	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20191212	22.2	22.3	22.2	22.2	3102	20.78
JMCPROJECT.NSE	JMC Projects (India) Limited	20191212	94.6	97.45	93.3	96.7	30050	94.7	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20191212	87.35	87.8	86.25	86.55	233826	85.79	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20191212	1.4	1.4	1.35	1.35	64867	1.35	down	down	correct
JOCIL.NSE	Jocil Limited	20191212	106.1	107.45	103.15	107	442	103.97	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20191212	2.2	2.3	2.15	2.3	4074423	2.3	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20191212	1.4	1.45	1.35	1.45	825386	1.45	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20191212	12.65	12.65	12.65	12.65	50	12.65
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20191212	1.3	1.4	1.3	1.4	13163922	1.4	up	up	correct
JSL.NSE	Jindal Stainless Limited	20191212	38.25	38.25	37.5	37.7	142986	37.7	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20191212	64.5	67.8	63.7	65	211711	65	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20191212	69.25	71.3	68.8	70.05	766166	67.96	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20191212	2262	2280	2250	2258.25	448	2258.25	down	up	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20191212	9.95	9.95	9.25	9.6	25806	9.6	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20191212	252	257.65	250.2	255.6	6112551	250.52	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20191212	80.9	82	78.9	79.6	139188	79.11	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20191212	1584	1612.5	1577.05	1598.1	659258	1589.85	up	down	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20191212	97.8	97.85	91.1	92.2	9156	92.2	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20191212	522	531.8	522	530.05	105612	520.57	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20191212	56.6	59.8	55.1	55.95	819193	55.3762	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20191212	289.8	289.8	286.43	289	13839	289	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20191212	563.95	572.8	560.65	568.4	1853652	568.4	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20191212	151	152.4	149.25	149.9	188937	141.97	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20191212	59.45	63.5	58.1	60.55	18762	57.96	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20191212	525	536.9	525	534.4	84832	521.59	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20191212	136.1	138.95	134.55	136.35	4493	132.15	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20191212	416.6	431.1	411.15	429.6	68084	413.29	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20191212	150	154.9	146.1	152	318	149.96	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20191212	33.5	34	32.25	32.7	38982	32.7	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20191212	88.8	88.8	84.5	85.15	6342	84.19	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20191212	2.55	3.25	2.55	3.1	30326	3.1	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20191212	36.8	37.05	35.4	35.65	16295	35.65	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20191212	523.1	528	517.65	522.7	90351	514.34	down	down	correct
KARDA.NSE	Karda Constructions Limited	20191212	97.7	99.3	94.05	94.3	20343	3.77	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20191212	13.5	13.5	13.5	13.5	1225	13.5
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20191212	60.2	62	60	61.9	468916	61.28	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20191212	0.5	0.5	0.5	0.5	2650	0.5
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20191212	2.45	2.5	2.45	2.5	529	2.5	up	down	incorrect
KAYA.NSE	Kaya Limited	20191212	310.45	330	306	322.45	11085	322.45	up	up	correct
KCP.NSE	The KCP Limited	20191212	59.25	60.45	58.75	58.9	20919	57.92	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20191212	12.75	13	12.55	12.85	67683	12.71	up	up	correct
KDDL.NSE	KDDL Limited	20191212	331.9	331.9	316.1	325.4	1269	321.7	down	down	correct
KEC.NSE	KEC International Limited	20191212	281.7	287.35	281	285.35	345477	279.83	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20191212	9.45	10.15	9.45	10	40500	10	up	up	correct
KEI.NSE	KEI Industries Limited	20191212	482.9	483.5	455.5	458.75	156031	454.5881	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20191212	16.5	16.7	15.3	16.05	26161	15.98	down	up	incorrect
KENNAMET.NSE	Kennametal India Limited	20191212	1028	1028	964.6	990.85	1187	975.44	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20191212	21.7	22	21.7	21.7	3958	21.7
KESORAMIND.NSE	Kesoram Industries Limited	20191212	56.6	56.9	56.15	56.55	193915	56.55	down	down	correct
KHADIM.NSE	Khadim India Limited	20191212	171.25	171.25	165.15	166.1	20603	166.1	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20191212	18.5	19.6	18	18	1100	18	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20191212	1600.1	1610	1598.05	1599	732	1599	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20191212	115.4	123	115.35	121.4	19867	121.4	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20191212	609.45	610	601.05	608.45	1927	608.45	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20191212	109.55	112.4	109.5	110.75	5655	109	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20191212	358.8	362	350	351.95	64740	351.6229	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20191212	60.8	63	60.8	61.9	11096	58.59	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20191212	122.15	124	118.65	121.45	34838	118.47	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20191212	150.8	150.8	145.85	148.6	6453	139.96	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20191212	600	614.8	591.1	598.2	291	581.4	down	down	correct
KITEX.NSE	Kitex Garments Limited	20191212	93.8	94	91.8	93.65	28225	91.8	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20191212	950	989	932.65	936.35	165	176.05	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20191212	5.95	6.1	5.95	6.05	50748	6.01	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20191212	227	242.35	225.75	240.55	241300	119.91	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20191212	75.65	78.5	72.4	77.45	43518	77.45	up	up	correct
KOLTEPATIL.NSE	Kolte	20191212	211.25	219.7	211.25	215.85	43108	215.85	up	up	correct
KOPRAN.NSE	Kopran Limited	20191212	29	29.45	27.7	28.6	65476	28.08	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20191212	1690.2	1720	1682	1715.6	2695588	1714.75	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20191212	325	325.58	322	324.87	19722	324.87	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20191212	336.9	338.55	334.25	335.3	3050	33.53	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20191212	123.11	124.57	123.11	123.95	175310	123.95	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20191212	57.97	57.97	57.01	57.28	7185	57.28	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20191212	240.08	248.99	239.05	243.23	11022	243.23	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20191212	9.65	9.75	9.25	9.45	12643	9.45	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20191212	16	16.3	15.9	15.9	3172	15.9	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20191212	58.6	59.2	58.2	58.3	1632	58.3	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20191212	87.35	88.4	85.3	86.7	1872842	85.09	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20191212	661.9	661.9	651.05	657.5	9581	130.01	down	down	correct
KRBL.NSE	KRBL Limited	20191212	210.3	216	210.3	213.75	107765	208.65	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20191212	88.5	88.5	83.15	84.3	1183	84.3	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20191212	3	3	2.85	2.9	59859	2.9	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20191212	53	53	51.1	51.1	218	50.53	down	down	correct
KSB.NSE	KSB Limited	20191212	680	680	646	653.2	8115	636.51	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20191212	461.3	481.75	461.3	479.95	73705	472.47	up	up	correct
KSL.NSE	Kalyani Steels Limited	20191212	220.4	226.7	220	221.9	57626	211.61	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20191212	72.75	73.8	71.95	72.3	686875	63.71	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20191212	464.95	464.95	434	436.75	223	43.4624	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20191212	116.95	117	113.8	115.15	10728941	113.2726	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20191212	2.8	2.8	2.8	2.8	60	2.8
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20191212	1541	1550.95	1505	1511.25	93833	1492.21	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20191212	28.15	28.6	27.65	28.05	7062	27.24	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20191212	135.3	136.05	132.3	134.75	626829	134.06	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20191212	17.8	18.05	17.5	17.75	98006	17.69	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20191212	334	342.3	333.95	338.25	49510	66.74	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20191212	3222.75	3292	3200	3203.05	8626	3187.26	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20191212	59.3	60	58.5	59.75	249051	59.75	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20191212	48.65	53.8	48.45	51.2	375	47.51	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20191212	243.5	254.5	241	242.35	5473	231.7	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20191212	2.3	2.35	2.1	2.25	69629	2.25	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20191212	43.5	47.75	43.5	47.75	131	32.89	up	down	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20191212	126.8	128.5	126.5	126.95	64948	126.95	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20191212	440.9	440.95	429	434.35	2249849	414.57	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20191212	20.45	20.47	19.91	20.18	840	20.18	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20191212	124.97	125.99	122.2	125.56	1173	125.56	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20191212	127.4	128	127.4	128	47	128	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20191212	169.8	170.15	168.25	168.5	6521	166.28	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20191212	188	195	188	194.15	12484	192.4499	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20191212	613	623.5	612	615.15	10637	607.25	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20191212	1000	1000.01	999.66	999.99	548062	994.9076	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20191212	999.99	1000.01	999.99	999.99	6347	999.99
LODHA.NSE	Macrotech Developers Limited	20191212	0.22	0.24	0.22	0.24	3500	0.24	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20191212	33.35	33.55	32.6	33.35	28873	33.35
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20191212	22.25	23.4	22.05	22.4	2962	22.15	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20191212	65	67.6	65	65.9	16774	65.09	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20191212	1.75	1.75	1.75	1.75	105	1.75
LSIL.NSE	Lloyds Steels Industries Limited	20191212	0.5	0.55	0.45	0.5	502101	0.5
LT.NSE	Larsen & Toubro Limited	20191212	1270	1282.85	1268.2	1279.7	3264836	1213.61	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20191212	1665.1	1665.25	1625	1630.75	145946	1593.35	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20191212	1500.2	1510	1466	1502.5	97851	1470.43	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20191212	1148	1148	1110.05	1132.95	2623	1096.55	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20191212	99.5	99.5	94.1	94.7	8979	89.74	down	down	correct
LUPIN.NSE	Lupin Limited	20191212	748.5	751.95	741.25	748.75	778792	739.76	up	up	correct
LUXIND.NSE	Lux Industries Limited	20191212	1407.9	1473.15	1345.6	1358.2	99111	1343.42	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20191212	15.4	15.9	15.1	15.2	11951	15.2	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20191212	4	4	3.75	3.95	3102	3.95	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20191212	511	514.25	508.2	511.9	2994158	504.04	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20191212	334	339.8	328.65	338.45	1541867	336.77	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20191212	57.45	59.55	57.45	58.8	1880	28.51	up	down	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20191212	23.15	24.5	23.15	24.2	454	23.98	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20191212	3.45	3.7	3.4	3.7	15860	3.7	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20191212	18.95	19.2	18.2	18.7	97239	18.7	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20191212	99.55	101.9	98.1	99.6	8730	94.88	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20191212	3.8	4.2	3.8	4	115	4	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20191212	11.75	11.9	11.55	11.6	323154	11.6	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20191212	90.1	97	90.1	95.1	247	95.1	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20191212	113	113	103.15	103.15	11874	103.15	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20191212	232.45	234.8	221.55	227.95	36035	113.42	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20191212	157.5	167.75	154.75	166.15	782871	166.15	up	down	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20191212	378	394.75	373.7	389.15	31563	129.72	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20191212	381.2	381.2	371.15	374.35	16136	370.95	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20191212	4400.05	4480	4381.15	4458.35	4652	4349.21	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20191212	370.15	371.5	366.65	369.95	17928	361.83	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20191212	465.85	477	456.1	473	7600	464.09	up	up	correct
MAJESCO.NSE	Majesco Limited	20191212	405	405	395.05	397.7	12415	393.9	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20191212	24.5	25.3	24.15	24.85	13784	24.85	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20191212	121.1	121.4	121.1	121.2	208	121.2	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20191212	4	4.15	3.75	4	9060	4
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20191212	3.8	4	3.7	3.7	1032	3.69	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20191212	33.35	33.95	32.25	33.6	5376	27.3	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20191212	7.8	8.05	7.15	7.35	20088	7.35	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20191212	16	16.9	15.95	16.55	858651	15.78	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20191212	166.85	173.85	166.1	173.2	9828154	168.41	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20191212	28	28.7	27.1	27.55	9467	27.55	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20191212	27.85	27.85	26.7	26.95	10027	26.2	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20191212	269.7	274.9	265.7	267.45	5540	265.19	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20191212	8	8.4	8	8.3	19165	8.3	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20191212	40.4	42.5	39	39.5	65215	37.3564	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20191212	22.35	23.15	21.6	22.9	52906	14.36	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20191212	13.45	14.45	13.45	14.25	1896	14.25	up	down	incorrect
MARALOVER.NSE	Maral Overseas Limited	20191212	13.75	14.85	13.5	14.55	11631	14.55	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20191212	71.85	79.6	71.85	76.75	11494	76.75	up	up	correct
MARICO.NSE	Marico Limited	20191212	335	335.55	330.5	331.1	1592030	318.72	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20191212	13.65	14.1	13.5	13.85	493259	13.77	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20191212	7030.4	7045.95	6975.5	6999.8	932863	6893.44	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20191212	820	842.8	810	812.4	22757	806.05	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20191212	43	43	43	43	1	43
MASTEK.NSE	Mastek Limited	20191212	364.2	368.5	355.55	358.7	71462	346.8	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20191212	444	469.95	444	457.35	101993	454.36	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20191212	31.2	31.5	30.1	31	39585	29.95	down	up	incorrect
MAXVIL.NSE	Max Ventures and Industries Limited	20191212	42.05	42.6	41.6	42.2	145212	42.2	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20191212	219.8	220.5	214.5	217.85	15169	215.78	down	down	correct
MAZDA.NSE	Mazda Limited	20191212	379	389	375.15	383.75	20146	369.08	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20191212	70	70	69	69	200	68.28	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20191212	4.45	4.75	4.45	4.55	26749	4.55	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20191212	4.6	4.7	4.45	4.45	17731	4.45	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20191212	16.6	17.2	16.2	16.75	7690	16.75	up	down	incorrect
MCDOWELL.NSE	N	20191212	589.5	593.4	585	591.9	11676	591.9	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20191212	5.75	6.15	5.2	5.5	789494	5.5	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20191212	1111.05	1128.05	1100	1111.65	364904	1071.5	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20191212	6.4	6.5	6.25	6.35	3559	6.35	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20191212	1.15	1.15	1.15	1.15	201	1.15
MENONBE.NSE	Menon Bearings Limited	20191212	56.2	57.95	56.15	56.5	2121	51.62	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20191212	40.85	40.85	39.5	39.9	29403	39.9	down	down	correct
MERCATOR.NSE	Mercator Limited	20191212	1	1.05	0.95	1.05	340932	1.05	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20191212	5.35	5.75	5.35	5.35	23804	5.35
METROPOLIS.NSE	Metropolis Healthcare Limited	20191212	1283	1313.05	1270.55	1290.4	30041	1279.4801	up	up	correct
MFSL.NSE	Max Financial Services Limited	20191212	510.1	516	498.35	505.2	794198	505.2	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20191212	1031	1045.7	1031	1040.2	326697	994.13	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20191212	216.35	218	215	215.85	11526	143.9	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20191212	148.8	153.7	148.2	152.3	410457	148.18	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20191212	90.75	95.7	90.75	93.9	157405	93.06	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20191212	339.6	340.75	336.05	337.9	114902	337.13	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20191212	27.85	27.85	26	26.3	3210	26.3	down	down	correct
MINDTREE.NSE	Mindtree Limited	20191212	756.1	764.2	743.45	752.85	694526	734.25	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20191212	7	7	6.85	6.95	45948	6.95	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20191212	53.95	54.8	53.85	54.2	57375	53.4075	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20191212	106	106	106	106	2500	96.36
MMFL.NSE	M M Forgings Limited	20191212	321	334.65	321	330.95	2068	321.35	up	down	incorrect
MMP.NSE	MMP Industries Limited	20191212	165	165	165	165	600	109.27
MMTC.NSE	MMTC Limited	20191212	17.75	18.1	17.7	17.9	512279	17.9	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20191212	5	5.2	4.65	5	2026	5
MOHOTAIND.NSE	Mohota Industries Limited	20191212	8	8.05	7.55	8.05	2681	8.05	up	up	correct
MOIL.NSE	MOIL Limited	20191212	133.2	136.9	133.2	136.4	126568	127.59	up	up	correct
MOLDTECH.NSE	Mold	20191212	48.45	49.7	47.5	47.6	3101	44.57	down	down	correct
MOLDTKPAC.NSE	Mold	20191212	277	277	272.35	273.1	6405	262.6	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20191212	593.2	604.9	582	585.05	3831	58.51	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20191212	263.5	266.9	260.25	261.85	7968	244.42	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20191212	12.75	13.9	12.5	13	4403	13	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20191212	15.15	15.5	15	15.1	242616	15.1	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20191212	133.8	137.5	131.9	135.45	7690552	132.27	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20191212	749.9	788	743	763.7	228606	749.77	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20191212	39.55	39.55	36	38.45	2959	19.225	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20191212	856	874.9	848.25	865.45	132663	823.63	up	down	incorrect
MPSLTD.NSE	MPS Limited	20191212	460.75	464.85	456.7	461.45	2453	461.45	up	up	correct
MRF.NSE	MRF Limited	20191212	62100	62950	62061.9	62692.1	2718	62544.34	up	up	correct
MRO.NSE	TEK	20191212	28.65	31	28.65	30.95	369	30.95	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20191212	45	45.9	44.75	44.8	249028	44.8	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20191212	4.75	5.5	4.75	5.05	3769	5.05	up	up	correct
MSTCLTD.NSE	MSTC Limited	20191212	131.5	142	128	139.2	642436	133.68	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20191212	16.15	17.45	15.4	16.7	16565	16.7	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20191212	7.65	7.9	7.65	7.9	173267	7.9	up	down	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20191212	12.25	12.4	11.65	11.8	6301	11.8	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20191212	28	28.9	28	28.45	7739	28.25	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20191212	35.1	36.4	35.05	35.55	11611	35.55	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20191212	43.6	44	42.5	43.5	346971	43.5	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20191212	121.35	123.75	120.95	121.95	4742	114.79	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20191212	15.45	15.95	15.25	15.3	7951	15.3	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20191212	475.2	484	474.95	481.65	2556	481.65	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20191212	704.3	714.6	697.8	712.8	1591846	683.54	up	up	correct
NACLIND.NSE	NACL Industries Limited	20191212	26.05	26.5	25.25	25.55	16905	25.12	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20191212	3.35	3.6	3.35	3.6	32723	3.6	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20191212	6.95	6.95	6.9	6.9	1435	6.9	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20191212	13.45	14.4	13.3	13.3	153	13.3	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20191212	65.15	69.3	65.15	68.55	1048	67.36	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20191212	20.45	20.95	20.3	20.3	13248	20.3	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20191212	31.8	32.6	31	32.1	2817	31.43	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20191212	41.2	41.2	40.25	40.4	5473	40.13	down	down	correct
NAM.NSE	INDIA	20191212	346.95	350	342.3	348.85	1207649	348.85	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20191212	582.9	587.95	572.1	577.35	46051	568.25	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20191212	319.95	335	312.05	330.4	19778	328.5	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20191212	42.7	43.65	42.4	43.2	4284822	38.39	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20191212	1.95	1.95	1.85	1.85	3551	1.85	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20191212	2579.65	2588	2506.05	2525.75	180504	2518.61	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20191212	887.4	917	887.4	909.35	176070	900.62	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20191212	29.8	30.25	28.2	29.05	136666	29.05	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20191212	89.05	92.95	89	90	52508	88.37	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20191212	33.4	34.65	32.9	34.4	14110793	33.84	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20191212	1425.1	1508.9	1425.1	1490	21	1490	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20191212	69.4	71.7	68.4	70.15	63373	66.96	up	up	correct
NCC.NSE	NCC Limited	20191212	51.25	52.8	50.5	52.4	13692309	51.61	up	up	correct
NCLIND.NSE	NCL Industries Limited	20191212	81.35	84.35	81.05	83.35	36455	78.71	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20191212	559.35	559.35	559	559	62	556.87	down	down	correct
NDL.NSE	Nandan Denim Limited	20191212	25.9	26.75	25.5	26.6	9628	26.6	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20191212	26.7	26.8	26.1	26.75	11686	26.75	up	down	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20191212	5.25	5.4	5.15	5.2	13410	5.2	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20191212	12.05	12.35	11.8	12.1	45107	12.0408	up	up	correct
NELCAST.NSE	Nelcast Limited	20191212	51.15	54.45	50	51.5	1523708	51.39	up	down	incorrect
NELCO.NSE	Nelco Limited	20191212	229.9	238.4	229	230.15	71486	227.64	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20191212	346.25	352.45	345.1	350.1	4841	348.41	up	up	correct
NESCO.NSE	Nesco Limited	20191212	627.95	631.6	617	626.6	17284	620.04	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20191212	19.97	20.05	19.97	20.05	102506	20.05	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20191212	24.5	25.7	24.5	25.15	115891	25.15	up	down	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20191212	401	415	390	397.3	20427	394.34	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20191212	199	199	188.75	197.8	6993	194.53	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20191212	9.55	9.9	9.4	9.5	7553	9.5	down	down	correct
NFL.NSE	National Fertilizers Limited	20191212	24.65	25.3	24.3	25.2	143736	23.9024	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20191212	302	309.5	302	306.2	85290	305.2044	up	up	correct
NHPC.NSE	NHPC Limited	20191212	23.9	23.95	23.75	23.8	1743234	20.91	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20191212	137.55	137.9	133.2	135	202615	135	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20191212	6.95	7.2	6.85	7.05	4592	7.05	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20191212	1255	1272.99	1255	1271.09	190810	127.11	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20191212	15070	15070	15070	15070	0	15070
NIITLTD.NSE	NIIT Limited	20191212	104	105.95	103.1	105.65	250847	94.89	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20191212	4.15	4.5	4.1	4.3	65831	4.3	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20191212	1.1	1.1	1	1.05	79412	1.05	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20191212	1289	1289	1251.1	1280.7	34928	1261.42	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20191212	484.95	494	460	465.9	3149	225.41	down	down	correct
NITCO.NSE	NITCO Limited	20191212	26.8	28	26.5	27.35	51279	27.35	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20191212	0.45	0.5	0.45	0.45	37468	0.45
NITINSPIN.NSE	Nitin Spinners Limited	20191212	46.4	49.5	46.25	48.35	15832	47.27	up	up	correct
NLCINDIA.NSE	NLC India Limited	20191212	53.35	53.75	53	53.55	129627	45.09	up	up	correct
NMDC.NSE	NMDC Limited	20191212	111.45	114	111.45	113.75	3989005	95.58	up	up	correct
NOCIL.NSE	NOCIL Limited	20191212	96	97.85	94.8	97.45	413221	93.31	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20191212	3.15	3.25	3.1	3.15	16834	3.15
NPBET.NSE	Tata Asset Management Limited	20191212	177.2	177.2	177.2	177.2	0	177.2
NRAIL.NSE	N R Agarwal Industries Limited	20191212	204.7	204.7	197.05	199.95	1684	199.3	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20191212	87.35	91.05	87.35	89.7	16150	88.63	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20191212	740	750	725.1	733.2	373	733.2	down	down	correct
NTL.NSE	Neueon Towers Limited	20191212	0.5	0.5	0.45	0.45	10713	0.45	down	down	correct
NTPC.NSE	NTPC Limited	20191212	113.55	114.95	113.2	114.45	3850652	103.92	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20191212	288.65	293.55	282.7	285.6	9777	266.75	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20191212	390.4	390.45	380.4	384.1	966	377.67	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20191212	173	175.85	169.1	170.6	1785	166.32	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20191212	511.45	516	505.5	508.75	159743	508.75	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20191212	970	984	968.2	969.9	3501	942.4	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20191212	2920	2950	2336.2	2915.9	41904	2566	down	up	incorrect
OIL.NSE	Oil India Limited	20191212	153.1	156.85	153.1	155.5	346035	135.48	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20191212	5.7	6	5.5	5.65	6917	5.65	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20191212	168.35	168.65	165	165.05	17842	165.05	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20191212	44.75	44.75	42.35	43.3	7774	43.3	down	down	correct
OMAXE.NSE	Omaxe Limited	20191212	154	154.15	152.3	153.25	297771	153.25	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20191212	3.4	3.55	3.3	3.45	15079	3.45	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20191212	6.6	6.6	6.6	6.6	1436	6.6
ONEPOINT.NSE	One Point One Solutions Limited	20191212	12.6	12.75	11.75	12.4	47351	12.4	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20191212	128.1	128.3	125.35	125.9	9804404	109.19	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20191212	34.2	34.2	33.8	33.95	176832	32.47	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20191212	71.75	71.75	66	66.6	3391	64.17	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20191212	28.75	28.75	26.9	27.65	7550	27.65	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20191212	2.8	2.9	2.75	2.85	305141	2.85	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20191212	86	91	84.5	85.2	6101	81.5486	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20191212	17.05	18.25	17.05	17.35	36597	16.64	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20191212	15.95	16.5	15.55	16.3	17002	16.1	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20191212	11.05	11.6	10.5	10.75	12681	10.75	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20191212	132.55	132.75	131.1	132	5170	131.8	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20191212	71.45	71.45	69.15	69.95	27815	68.13	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20191212	191.9	194.5	187.05	187.9	154644	185.68	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20191212	35.35	35.4	34.25	34.55	2580	34.2028	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20191212	100.4	100.4	94	99.4	200	99.4	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20191212	23.15	23.45	23.15	23.3	172650	22.51	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20191212	1220.1	1288	1220.1	1270.95	10302	1270.95	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20191212	0.45	0.5	0.45	0.5	19167	0.5	up	down	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20191212	5.25	5.25	4.95	5	6437	5	down	down	correct
PAEL.NSE	PAE Limited	20191212	3.25	3.25	3.15	3.15	3	3.15	down	down	correct
PAGEIND.NSE	Page Industries Limited	20191212	21700.4	22060	21666.05	21934.2	16788	21554.43	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20191212	445.05	447.2	414.2	433.35	107630	431.83	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20191212	25	27.95	25	25.8	210	25.8	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20191212	17.05	17.65	16.75	16.8	1866	16.8	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20191212	111	112.9	110	111.1	18183	111.1	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20191212	60.95	61	58	59.25	46485	57.11	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20191212	8.8	9.1	8.55	8.7	88682	8.7	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20191212	140.95	140.95	137.55	138.85	93594	137.65	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20191212	1.7	1.75	1.6	1.65	478423	1.65	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20191212	14.1	14.6	14	14.1	184167	14.1
PATINTLOG.NSE	Patel Integrated Logistics Limited	20191212	19.15	20.1	19	19.85	5280	19.71	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20191212	5.4	5.4	4.9	5.2	2028	5.2	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20191212	21.9	24.15	21.5	23.65	13401236	23.65	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20191212	13.15	13.55	12.85	13.25	34831	12.96	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20191212	2.6	2.65	2.6	2.6	771	2.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20191212	322	329.6	321	326	3966	321.86	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20191212	14	14.25	14	14.2	1959	14.2	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20191212	1639.9	1666.95	1618.3	1657.75	1151394	1641.06	up	up	correct
PENIND.NSE	Pennar Industries Limited	20191212	28.6	28.9	28.2	28.35	70847	28.35	down	up	incorrect
PENINLAND.NSE	Peninsula Land Limited	20191212	4	4.25	3.9	4.05	1060136	4.05	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20191212	675.3	679.9	669.5	671.5	93150	653.08	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20191212	278	283.25	270.45	271.55	4463666	244.81	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20191212	114.25	115.8	113.3	115.5	4879227	95.08	up	up	correct
PFIZER.NSE	Pfizer Limited	20191212	4246.8	4348.7	4242.1	4311.8	32586	4022.31	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20191212	43.65	43.7	42.5	43	14000	43	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20191212	12.9	13	12.65	12.8	380949	12.4622	down	down	correct
PGEL.NSE	PG Electroplast Limited	20191212	43.55	44.5	38.3	39.65	329280	39.65	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20191212	11230	11330	11200	11277.05	2062	10910.98	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20191212	4135	4180	4126.15	4138.65	5698	3942.63	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20191212	157	163.55	155.95	162	7900	162	up	down	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20191212	113.45	114.7	110.15	112.3	846913	105.2238	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20191212	771	771	752.1	753.65	9228	752.77	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20191212	1330	1340	1323.65	1331.05	349820	1320.35	up	up	correct
PIIND.NSE	PI Industries Limited	20191212	1492.75	1496	1455.5	1461.25	355966	1454.89	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20191212	1727.5	1727.5	1696	1706.65	3304	1190.13	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20191212	6.1	6.1	5.85	5.9	208377	5.9	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20191212	118.2	123	115.9	121.95	11381	121.95	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20191212	27.45	27.45	26.45	26.85	3443	26.73	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20191212	44.05	44.6	43.45	44.35	10826	44.27	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20191212	130.05	138.2	128.5	138.2	505	137.25	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20191212	178	179.9	178	178.5	911	172.47	up	up	correct
PNB.NSE	Punjab National Bank	20191212	59.95	61.05	59.65	60.8	13593777	60.8	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20191212	28	28.25	27.9	28	61892	21.7
PNBHOUSING.NSE	PNB Housing Finance Limited	20191212	433.25	435.5	418.15	426.7	826387	426.7	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20191212	14.25	14.6	13.7	14.6	504	14.6	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20191212	194	194.75	189.45	193.45	271806	192.42	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20191212	334.4	334.4	307	317.2	25	317.2	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20191212	163	166.3	161.15	163.45	354	162.3	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20191212	98	101.3	97.85	97.85	32356	97.29	down	down	correct
POLYCAB.NSE	Polycab India Limited	20191212	1000	1005.9	985.05	990.5	227953	978.55	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20191212	208	212	203.75	206.9	5899	205.06	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20191212	476.65	486	474.5	476.5	51152	381.34	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20191212	140.3	144.95	138.35	141.65	5210	138.07	up	down	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20191212	50.15	52.65	50.15	52.65	276067	52.65	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20191212	182.75	188.35	181.05	184.75	35714953	121.06	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20191212	573.05	615	569.95	581.3	7702	579.8431	up	down	incorrect
PPAP.NSE	PPAP Automotive Limited	20191212	168	171.8	165.1	168.25	12920	164.55	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20191212	67.9	69.4	65	67.5	10328	65.88	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20191212	0.55	0.6	0.55	0.55	363	0.55
PRAENG.NSE	Prajay Engineers Syndicate Limited	20191212	6.2	6.4	6.05	6.05	6042	6.05	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20191212	98.6	99.25	98	98.55	411580	94.16	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20191212	43.5	43.8	41.5	41.8	1170223	41.8	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20191212	0.25	0.25	0.2	0.2	9820	0.2	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20191212	60	61.75	58.25	59.6	514	59.6	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20191212	38.9	38.9	37.05	37.05	11274	35.47	down	down	correct
PRECOT.NSE	Precot Limited	20191212	25.55	26.25	25.55	26.25	52	26.25	up	down	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20191212	146	151.95	143	145.45	4350	27.96	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20191212	130.6	138	130.55	133.1	5410	133.1	up	up	correct
PREMIER.NSE	Premier Limited	20191212	2.4	2.4	2.4	2.4	205	2.4
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20191212	16.85	18	16.25	16.35	1714	16.24	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20191212	20.7	22.3	19.85	20.05	22723	18.6	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20191212	314.5	318.8	307.5	309.6	162285	305.79	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20191212	43.05	43.7	41.3	41.65	148335	41.65	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20191212	43	43.1	42	42.5	6310	40.8	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20191212	18.5	18.85	17.95	18	53834	18	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20191212	62.5	62.5	60.8	61	976864	61	down	down	correct
PSB.NSE	Punjab & Sind Bank	20191212	18.9	19.3	18.7	19.15	27621	19.15	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20191212	510	510.65	500	507.05	15466	496.37	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20191212	267	272.84	267	272.65	1650	272.65	up	up	correct
PTC.NSE	PTC India Limited	20191212	53.55	53.9	53.25	53.45	357652	43.47	down	down	correct
PTL.NSE	PTL Enterprises Limited	20191212	35.45	35.85	35.3	35.35	5537	14.89	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20191212	469	475	460	467.15	1641	465.38	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20191212	1.15	1.2	1.1	1.1	60224	1.1	down	down	correct
PURVA.NSE	Puravankara Limited	20191212	54.35	56	54	55.1	32672	55.1	up	up	correct
PVR.NSE	PVR Limited	20191212	1736.05	1742	1724	1731.9	159618	1727.8072	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20191212	1660	1661	1656	1656	279	33.12	down	down	correct
QUESS.NSE	Quess Corp Limited	20191212	463.8	481.15	461.3	478.45	85363	471.24	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20191212	126.5	129.3	125.1	126.5	87218	120.39
RADAAN.NSE	Radaan Mediaworks India Limited	20191212	1.2	1.2	1.2	1.2	510	1.2
RADICO.NSE	Radico Khaitan Limited	20191212	305.5	306.9	301	303.55	136114	301.24	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20191212	29	29	28.05	28.25	56079	28.25	down	down	correct
RAIN.NSE	Rain Industries Limited	20191212	92.1	95.75	92.1	94.75	654619	93.39	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20191212	681.7	685.9	663.5	669.15	727877	666.86	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20191212	0.1	0.1	0.05	0.05	1377875	0.05	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20191212	16.9	17.2	16.6	16.75	7754	16.75	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20191212	41.45	41.6	40	41.15	368	41.15	down	down	correct
RALLIS.NSE	Rallis India Limited	20191212	172.3	174.85	170.35	174.45	142882	171.24	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20191212	13.5	13.75	13.2	13.3	10442	13.3	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20191212	37.6	37.6	35.95	36.2	2422	36.2	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20191212	774	782.85	768.05	775.15	164036	769.9387	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20191212	190	190	185	186	62332	184.7121	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20191212	136.1	140	132.3	137.75	110331	137.75	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20191212	32.35	33.95	30.3	31.05	179167	31.05	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20191212	2.8	2.8	2.7	2.75	62049	2.75	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20191212	200.2	206	198.7	202.6	1269	202.6	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20191212	712.9	722.65	699.6	710.4	4009	699.6479	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20191212	982.1	996	981	990.9	33284	975.07	up	up	correct
RAYMOND.NSE	Raymond Limited	20191212	669.4	686.3	660.55	678.35	428673	678.35	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20191212	472.5	483.8	452.25	473.4	15456	448.75	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20191212	326.4	337.5	322.3	334.55	14262633	331.6299	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20191212	44.7	45.35	44.2	45	599532	39.99	up	up	correct
RCOM.NSE	Reliance Communications Limited	20191212	0.95	0.95	0.95	0.95	1351287	0.95
RECLTD.NSE	REC Limited	20191212	133.8	135.85	132.3	135	3677242	110.52	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20191212	109.3	115.8	108.6	114.6	424011	53.8	up	up	correct
REFEX.NSE	Refex Industries Limited	20191212	56	58.35	54.25	55	101162	54.24	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20191212	1.65	1.65	1.65	1.65	22	1.65
RELAXO.NSE	Relaxo Footwears Limited	20191212	617.9	620.8	609.2	613.1	98498	610.7	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20191212	10.55	10.8	10.4	10.4	3519989	10.4	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20191212	1570.25	1573.85	1556.65	1568.2	4720977	1557.32	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20191212	44.3	45.25	42.55	45.1	436430	45.1	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20191212	21	21.2	19.9	20.15	3353834	20.15	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20191212	73	73.95	69.3	70.35	3235	68.13	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20191212	7.55	7.75	7.4	7.65	655540	7.65	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20191212	297.75	307.45	296.25	305.4	165460	298.08	up	down	incorrect
REPRO.NSE	Repro India Limited	20191212	663.95	670.4	650.15	656.5	2062	656.5	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20191212	89	92.8	86.3	88.45	75374	88.35	down	up	incorrect
REVATHI.NSE	Revathi Equipment Limited	20191212	340	359.4	340	342.5	22	342.5	up	up	correct
RGL.NSE	Renaissance Global Limited	20191212	290	304	270.5	301.05	19743	296.5664	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20191212	2.85	2.85	2.85	2.85	190914	2.85
RICOAUTO.NSE	Rico Auto Industries Limited	20191212	46.5	46.8	45.1	46	592296	45.34	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20191212	283.15	286.8	281.05	282.95	125287	279.48	down	down	correct
RITES.NSE	RITES Limited	20191212	268.5	270.25	265.65	267.3	293510	235.66	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20191212	5.4	6	5.4	5.75	5388	5.75	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20191212	315.65	337.65	312	334.75	25608	334.43	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20191212	3.5	3.5	3.5	3.5	20145	3.5
RML.NSE	Rane (Madras) Limited	20191212	223.65	228.8	223.2	225.9	1697	225.9	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20191212	6.5	6.5	6.5	6.5	58249	6.5
ROHITFERRO.NSE	Rohit Ferro	20191212	0.7	0.75	0.7	0.75	80	0.75	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20191212	64.95	64.95	62.75	64.15	6581	64.15	down	down	correct
ROLLT.NSE	Rollatainers Limited	20191212	1.6	1.75	1.45	1.65	16787	1.65	up	up	correct
ROLTA.NSE	Rolta India Limited	20191212	4.25	4.5	4.25	4.4	75942	4.4	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20191212	74.15	76	73.5	76	2808	75.75	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20191212	289.85	296.95	284.2	291.1	30585	279.59	up	up	correct
RPOWER.NSE	Reliance Power Limited	20191212	3.15	3.2	3.1	3.1	6237262	3.1	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20191212	74	74	72	73.35	5427	73.35	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20191212	18	18.05	16.9	16.95	75112	16.95	down	down	correct
RSWM.NSE	RSWM Limited	20191212	89.4	91.6	86	87.65	18098	87.65	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20191212	60.6	61.65	59.2	59.9	20550	56.99	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20191212	2	2	2	2	312854	2
RUBYMILLS.NSE	The Ruby Mills Limited	20191212	197	197	180.4	182.2	5812	180.05	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20191212	2.05	2.15	2	2.15	8222	2.15	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20191212	74.05	75.5	74	74.3	20549	73.37	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20191212	187.5	189.45	184.6	185.4	16367	181.57	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20191212	23.5	23.6	23.25	23.35	1564686	21.15	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20191212	0.65	0.65	0.65	0.65	1034	0.65
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20191212	1.45	1.55	1.45	1.55	7722	1.55	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20191212	119.5	120.3	115.65	117.8	32792	117.8	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20191212	38.8	41	37.5	39.75	41083	39.75	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20191212	589	602	580.05	593.1	8544	593.1	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20191212	79	79	75.55	78.4	5248	52.2667	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20191212	501	501	489	495.4	1863	97.78	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20191212	38.45	40	38.3	39.8	25729420	37.32	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20191212	54	56.55	53	54.2	11320	54.2	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20191212	8.05	8.3	7.9	8.2	29065	8.2	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20191212	204.9	206	200.5	203.05	1083	196.28	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20191212	5.8	6.4	5.75	6.4	644682	6.25	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20191212	102	104.55	100.3	101.4	8117	50.08	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20191212	65.5	66.8	61.25	62.15	2948	61.83	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20191212	2.65	2.65	2.5	2.55	3336	2.55	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20191212	101.05	102.8	99.55	100.6	9506	99.51	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20191212	2.95	2.95	2.8	2.85	33732	2.85	down	down	correct
SANCO.NSE	Sanco Industries Limited	20191212	12.9	13	12.35	12.65	28756	12.65	down	down	correct
SANDESH.NSE	The Sandesh Limited	20191212	541.35	558.45	541.3	550.85	88	542.3532	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20191212	245.9	245.9	239.05	240.15	1954	236.32	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20191212	60.7	65.85	60.6	62.25	5513	60.61	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20191212	35.1	35.9	34.8	35.35	11143	35.35	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20191212	77	77.4	73	74.45	24695	74.45	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20191212	155	155	150	152.35	24384	152.35	down	down	correct
SANOFI.NSE	Sanofi India Limited	20191212	6909	6995.9	6889.8	6919.9	4346	6315.57	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20191212	1.7	1.75	1.65	1.75	1127975	1.75	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20191212	169.4	174.7	167.35	172.15	14924	167	up	down	incorrect
SAREGAMA.NSE	Saregama India Limited	20191212	415	425.05	415	423.55	6711	417.25	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20191212	19.75	20.3	19.5	20.1	19441	20.1	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20191212	601.05	606.05	600	601.4	2345	541.16	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20191212	71.7	71.7	64.1	65.95	4477	65.95	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20191212	1.45	1.55	1.45	1.55	28013	1.55	up	up	correct
SATIA.NSE	Satia Industries Limited	20191212	90	94.2	87	88.2	68180	87.98	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20191212	205.7	209.9	204	205.1	59898	205.1	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20191212	98.9	98.9	97.3	97.71	1854	97.71	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20191212	971	971	955.65	960.4	862822	957.65	down	up	incorrect
SBIN.NSE	State Bank of India	20191212	314	322.95	313.55	321.85	37804216	318.91	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20191212	0.3	0.3	0.25	0.25	34503	0.25	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20191212	4276.9	4379.7	4259.95	4356.15	2328	4282.1	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20191212	88.6	88.75	81.45	83.75	4309	83.75	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20191212	61.95	63.35	61.05	62.2	55583	62.2	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20191212	57.2	60.4	56.55	59.4	2594350	58.47	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20191212	109.5	110.95	105.6	109.35	11951	54.675	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20191212	452.55	474.9	452.55	460.4	12700	458.2738	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20191212	135.9	147.6	135.3	136.6	41309	126.8358	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20191212	2.6	3.15	2.6	2.8	7241	2.8	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20191212	64.4	66.5	63	65.65	176959	65.51	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20191212	163.2	165.45	163.2	164.25	4386	161.78	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20191212	13.05	13.6	12.95	13.3	84009	13.3	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20191212	193	193	182.51	189.4	50	189.4	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20191212	3450	3450	3390.6	3392.2	1065	3392.2	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20191212	122.79	123.79	122.78	123.53	23388	123.53	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20191212	316	320	316	319.49	3839	319.49	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20191212	284.15	286.94	281	286.33	2458	286.33	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20191212	1.05	1.1	1	1	189046	1	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20191212	80.45	80.45	80.45	80.45	4077	80.45
SFL.NSE	Sheela Foam Limited	20191212	1293.9	1302	1282.6	1291.15	3971	1291.15	down	down	correct
SGL.NSE	STL Global Limited	20191212	5.75	5.9	5.5	5.75	2762	5.75
SHAHALLOYS.NSE	Shah Alloys Limited	20191212	8.15	8.7	7.7	8.35	2431	8.35	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20191212	204.8	210.4	203.2	204.8	10776	202.51
SHALBY.NSE	Shalby Limited	20191212	95	97.6	94.7	95.95	60491	94.86	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20191212	78.25	82.5	77.9	80.9	124708	80.9	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20191212	290	301	290	293.8	27137	291.9361	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20191212	95.1	100	93.95	98.95	14022	95.2475	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20191212	211.6	215.3	211	212.65	6913	205.46	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20191212	965	965	905.6	934	4320	186.08	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20191212	251	251.4	250	250.66	217	250.66	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20191212	136.35	136.95	133.4	135.35	3369	135.35	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20191212	296	297.05	289.3	295.85	5262	294.42	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20191212	22	22	20.7	21.1	100652	21.1	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20191212	29.7	29.75	28.3	28.55	263	28.23	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20191212	85.65	89.8	85.65	88.05	239	87.52	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20191212	105.05	105.15	103.35	104	22303	101.38	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20191212	351.9	352.75	343.95	345.55	2666	345.55	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20191212	23.35	23.35	22.9	22.95	61768	21.18	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20191212	19987	20200	19902.2	20086	12362	19950.57	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20191212	85.95	87.3	84.45	85.4	9825	84.68	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20191212	4.15	4.35	4.15	4.35	34832	4.35	up	up	correct
SHRENIK.NSE	Shrenik Limited	20191212	40	42.05	36.5	40.1	443016	6.6553	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20191212	106.05	110.1	106.05	107.4	8051	102	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20191212	70	73	68.5	70.3	5748	69.93	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20191212	715	715	665.25	665.5	203	653.275	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20191212	1407.3	1408.9	1393.1	1400.45	949	1359.06	down	up	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20191212	5.65	5.7	5.3	5.3	298279	5.3	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20191212	2.8	2.85	2.5	2.8	7162	2.8
SICAL.NSE	Sical Logistics Limited	20191212	19.25	19.25	18.5	18.5	54923	18.5	down	down	correct
SIEMENS.NSE	Siemens Limited	20191212	1499	1506.9	1473.35	1487.8	369558	1474.468	down	down	correct
SIGIND.NSE	Signet Industries Limited	20191212	18.85	19	18.35	18.55	34204	17.87	down	down	correct
SIL.NSE	Standard Industries Limited	20191212	10.7	10.7	10.05	10.55	3455	10.55	down	down	correct
SILINV.NSE	SIL Investments Limited	20191212	135.5	139	135.3	136.5	567	132.88	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20191212	57.1	59	48.6	59	8400	25.9564	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20191212	5.95	5.95	5.65	5.85	2686	5.85	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20191212	34.6	34.9	32.5	34.55	436339	34.55	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20191212	1.45	1.45	1.45	1.45	265365	1.45
SIRCA.NSE	Sirca Paints India Limited	20191212	235.1	240	232	236.35	2374	234.01	up	up	correct
SIS.NSE	SIS Limited	20191212	895.75	927.9	892.6	921.2	6403	458.9202	up	up	correct
SITINET.NSE	SITI Networks Limited	20191212	1.9	2.1	1.9	1.95	109512	1.95	up	down	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20191212	220	221.95	216.95	219.95	4622	213.24	down	down	correct
SJVN.NSE	SJVN Limited	20191212	24.8	24.95	24.55	24.9	3153057	20.98	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20191212	2138.75	2153.9	2112.2	2124.6	12225	1956.8	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20191212	4.6	4.6	4.6	4.6	3120	4.6
SKIPPER.NSE	Skipper Limited	20191212	51.5	51.5	50.2	50.85	10163	50.7	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20191212	36.95	39.5	36.5	37.3	21697	36.45	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20191212	75.9	76.2	75.15	75.35	1156	75.35	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20191212	557.9	580	545.45	563.2	30764	563.2	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20191212	248.55	266	248.5	263.2	1083	262.66	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20191212	39.25	39.95	38.6	39.05	13601	38.61	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20191212	36	38	35.9	37	447193	37	up	down	incorrect
SOBHA.NSE	Sobha Limited	20191212	391.3	394	389.3	390.45	99995	376.5	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20191212	414	424.25	414	420.4	52499	416.78	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20191212	1048.75	1060	1045.55	1050.4	3399	1040.9	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20191212	205.5	216	203.2	209.15	41078	204.5762	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20191212	3.5	3.5	3.35	3.45	521	3.45	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20191212	12.65	13.2	12.6	12.8	672	12.8	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20191212	296.2	299.1	295	295.35	33430	273.42	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20191212	108.95	111.95	103	108.4	109195	108.4	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20191212	851.05	876.95	836.3	841.1	1717	810.23	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20191212	10.5	10.6	10.45	10.5	1722251	10.5
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20191212	18.4	18.65	18.3	18.3	9606	17.86	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20191212	199.85	209	199.15	202.1	9162	200.62	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20191212	1171.05	1214.95	1170.05	1185.8	26675	1185.8	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20191212	162.8	166	161.1	163.1	694899	163.1	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20191212	1.05	1.05	1	1	11039	1	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20191212	60.05	60.9	60.05	60.5	22157	60.5	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20191212	61.3	64	60.65	63.4	164204	63.4	up	down	incorrect
SPENTEX.NSE	CLC Industries Limited	20191212	0.25	0.3	0.25	0.25	5560	0.25
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20191212	17.95	18.1	17.5	17.9	73896	17.9	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20191212	104.2	104.4	102.35	102.5	529076	102.5	down	down	correct
SPLIL.NSE	SPL Industries Limited	20191212	31.7	32.05	31	31.15	24065	31.15	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20191212	14.5	14.85	12.9	14.25	211736	14.25	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20191212	1.65	1.65	1.65	1.65	203368	1.65
SPYL.NSE	Shekhawati Poly	20191212	0.3	0.4	0.3	0.4	262024	0.4	up	up	correct
SREEL.NSE	Sreeleathers Limited	20191212	174.7	174.7	166.7	170	4186	170	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20191212	7.5	8.05	7.45	8	891357	8	up	up	correct
SRF.NSE	SRF Limited	20191212	3265	3323.45	3257	3309.15	300081	656.63	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20191212	94.9	95.5	93.2	93.85	4156	91.9	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20191212	141.5	148.5	139.25	145.65	69342	137.26	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20191212	1084.45	1110	1082	1100.2	827596	1078.08	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20191212	759	766.7	759	765.2	8166	382.17	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20191212	0.35	0.4	0.35	0.4	210805	0.4	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20191212	362.8	369.95	358	367.75	266706	364.82	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20191212	86.9	86.9	85.3	85.65	33196	84.6762	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20191212	97.25	99.6	97.05	98.2	46991	94.13	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20191212	44.15	46.15	44.15	44.8	9720	44.8	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20191212	31.9	31.9	29.15	29.9	485	26.66	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20191212	17	17.65	17	17.5	12473	17.5	up	up	correct
STEL.NSE	STEL Holdings Limited	20191212	60	60.5	58.65	59.15	3150	59.15	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20191212	175.15	177.65	172.15	175.05	12854	174.16	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20191212	107	119.9	107	117.45	5887089	114.17	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20191212	11	11	11	11	1	11
SUBROS.NSE	Subros Limited	20191212	240	240.5	231.6	233.7	21161	232.44	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20191212	390.15	399	390.15	393.5	43643	389.87	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20191212	1.9	1.9	1.8	1.8	22825	1.8	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20191212	19.85	20.8	19.75	19.75	2132	19.75	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20191212	406.05	414	406.05	412.25	311	412.25	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20191212	2121.4	2139	2121.4	2136.4	144	2078.0152	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20191212	1.15	1.2	1.05	1.15	785375	1.15
SUNDARMFIN.NSE	Sundaram Finance Limited	20191212	1607	1633.65	1595	1599.25	19306	1568.28	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20191212	66.4	70.5	63.35	67.8	92249	65.77	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20191212	230	232.95	222.75	227.8	673	227.8	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20191212	452.55	454.65	440.6	446.65	30403	440.33	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20191212	27.3	28.8	27.1	28.55	80169	28.55	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20191212	430.9	437.9	430.25	434.15	2794856	425.37	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20191212	391.2	398.2	389.2	392.9	108375	389.53	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20191212	462	465.95	454.4	464.2	1431921	428.58	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20191212	81	83.05	81	81.9	2300	80.73	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20191212	3.65	3.95	3.65	3.85	9429	3.85	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20191212	150	150.05	146.5	147.15	4568	141.37	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20191212	172.3	178	172.3	174.05	823	171.25	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20191212	1112.75	1132	1110.3	1120.7	9139	1096.28	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20191212	5.65	5.95	5.6	5.8	3218	5.8	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20191212	3.9	3.9	3.4	3.55	2215	3.55	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20191212	17.5	18.15	17.15	17.4	1463	17.4	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20191212	155	156.2	152.25	155.3	43843	152.1	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20191212	29.05	30.5	29	30	23161	29.51	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20191212	19.25	19.35	19	19.1	176000	18.83	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20191212	272.1	274.7	268.85	272.4	253032	272.4	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20191212	2.1	2.1	1.95	2.1	11035822	2.1
SWANENERGY.NSE	Swan Energy Limited	20191212	102.4	103	100.95	101.4	101444	101.24	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20191212	1024.05	1049	1022	1042.05	1875	1021.18	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20191212	102	103.85	93.7	95.35	34178	92.74	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20191212	283.95	292.05	269	284.85	197527	275.6016	up	up	correct
SYMPHONY.NSE	Symphony Limited	20191212	1084.35	1100.7	1080.35	1098.2	11754	1075.91	up	up	correct
SYNGENE.NSE	Syngene International Limited	20191212	302.45	303.2	298.15	298.85	283170	298.85	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20191212	49.95	50.15	48.5	50	1016	50	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20191212	161.4	161.9	158.2	160.45	16443	160.45	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20191212	95.2	99	94.2	95.6	71835	95.6	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20191212	115.9	116.1	113.1	113.6	4102	112.29	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20191212	67.75	69.65	65	69.65	432640	69.31	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20191212	1.5	1.5	1.5	1.5	703	1.5
TARAPUR.NSE	Tarapur Transformers Limited	20191212	3.05	3.35	3.05	3.35	344	3.35	up	up	correct
TARMAT.NSE	Tarmat Limited	20191212	23.95	25.3	22.65	24.5	7236	24.5	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20191212	8111	8300	8111	8223.35	412	8221.08	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20191212	650.1	661.15	650.1	659.6	1609523	276.89	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20191212	93.95	95.45	93.3	94	348858	91.59	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20191212	389.3	394	380.9	391.35	141526	385.44	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20191212	314.6	327.55	314.35	323.55	5568413	319.34	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20191212	832.25	854.9	826.35	848.05	995626	827.68	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20191212	805.95	822.5	805.9	813.65	7658	778.61	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20191212	578.6	609	576.95	590.35	75827	585.89	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20191212	163.45	174.9	162.5	173.35	66138915	173.35	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20191212	66.9	71.55	65.75	70.5	13035896	70.5	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20191212	52.7	53.75	52.55	53.35	5730574	51.05	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20191212	408.3	420.9	406.8	418.7	14984671	399.22	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20191212	25.9	26.6	25.65	26.45	1785875	26.45	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20191212	351.2	398	346.5	383.45	279252	381.71	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20191212	37	37.9	36.65	37.05	50347	34.13	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20191212	268.8	280	263.3	276.4	38547	272.77	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20191212	360	360	351.6	353	6	353	down	down	correct
TCIEXP.NSE	TCI Express Limited	20191212	790	800	786	795.25	13820	788.62	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20191212	10.9	10.9	10.2	10.3	159888	10.3	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20191212	645.3	648.8	633.95	636.95	1455	636.95	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20191212	261.1	261.1	256.2	258.25	2045	251.4	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20191212	2051.1	2083.65	1984	2020.9	7137306	1961.46	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20191212	135.75	137.85	135.5	135.65	3587	132.52	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20191212	2339.95	2397	2290.05	2384.05	20041	2384.05	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20191212	2.6	2.6	2.6	2.6	299	2.6
TECHM.NSE	Tech Mahindra Limited	20191212	761	766	752.5	756.45	1184008	709.89	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20191212	272.2	274.9	271.95	274.55	2659	263.94	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20191212	83.05	83.35	80	80.2	162296	80.2	down	down	correct
TERASOFT.NSE	Tera Software Limited	20191212	24.05	27.35	24.05	24.65	2635	24.65	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20191212	43.95	43.95	41	42.25	3821	41.89	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20191212	12.75	13.35	12.7	12.85	57506	12.85	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20191212	34.1	34.75	33.25	33.4	198758	33.17	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20191212	73.9	76.7	73.4	75.3	54093	74.43	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20191212	5.55	5.55	5.55	5.55	83971	5.55
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20191212	4.45	4.45	4.2	4.45	128851	4.45
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20191212	324.1	335	320	329.25	9146	318.87	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20191212	119.35	123.8	115	122.5	2200	122.5	up	down	incorrect
THEMISMED.NSE	Themis Medicare Limited	20191212	255.45	255.45	240.4	243.65	142	241.31	down	down	correct
THERMAX.NSE	Thermax Limited	20191212	1002.75	1011	1001	1006.1	9197	991.01	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20191212	62.25	65.8	62.25	64.2	35603	64.2	up	down	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20191212	4.4	4.4	4.2	4.2	1736	4.2	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20191212	534.9	544.6	531.1	540.25	29242	528.87	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20191212	16.25	17.05	16.25	16.95	54907	16.95	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20191212	4518	4558.85	4475.05	4532.9	472	2181.48	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20191212	299.85	308	294.8	299.9	23591	299.9	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20191212	474.55	483.45	471.15	473.3	173538	468.48	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20191212	6.85	7.45	6.75	7	9454	7	up	up	correct
TIL.NSE	TIL Limited	20191212	168.55	173.45	165.9	167.1	4522	167.1	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20191212	28.9	29.5	28.1	28.1	2028	28.1	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20191212	49.4	52.35	48.15	49.8	441515	48.14	up	down	incorrect
TIMKEN.NSE	Timken India Limited	20191212	818	879.75	811.05	875.05	107010	831.7	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20191212	127.8	135.65	127.4	134.2	847891	132.16	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20191212	75	75.8	71.25	75.15	3865	74.62	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20191212	57.7	59.2	57.25	58.25	170857	57.44	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20191212	5.41	5.41	5.41	5.41	28000	3.09
TITAN.NSE	Titan Company Limited	20191212	1182.1	1192	1177.5	1188	1065673	1180.69	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20191212	12.75	12.8	11.95	12.25	15987	12.25	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20191212	34.15	34.85	34.1	34.65	31228	32.63	up	down	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20191212	172.9	172.9	168.75	171.1	28500	159.11	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20191212	1.1	1.1	1.1	1.1	100	1.1
TOKYOPLAST.NSE	Tokyo Plast International Limited	20191212	67.75	73.55	67.75	70	3464	70	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20191212	1869.3	1880	1843.05	1857.6	113617	1819.9	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20191212	271.95	273.7	271.1	272.45	457811	255.13	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20191212	50.4	50.4	50.4	50.4	3750	50.35
TPLPLASTEH.NSE	TPL Plastech Limited	20191212	117	117	113.05	114.35	585	54.89	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20191212	5.25	5.25	4.8	5	13735	5	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20191212	12.85	14.75	12.85	14.15	1905	14.15	up	down	incorrect
TRENT.NSE	Trent Limited	20191212	497	514.95	496.45	505.45	99177	504.26	up	down	incorrect
TRF.NSE	TRF Limited	20191212	102.05	105.2	101	103.15	50317	103.15	up	up	correct
TRIDENT.NSE	Trident Limited	20191212	67.2	68.25	66.55	66.8	744451	6.28	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20191212	43	44.15	42.1	43.15	49952	42.9316	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20191212	6.65	6.65	6.45	6.5	23869	6.48	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20191212	94.25	94.3	91.05	93.1	1064353	92.07	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20191212	61.95	62.9	61.75	62.3	189408	60.43	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20191212	476.15	486.15	475.45	482.65	924	475.54	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20191212	5620.55	5739.9	5520	5686.25	7538	562.8	up	up	correct
TTL.NSE	T.T. Limited	20191212	38.65	38.95	38	38.65	1459	38.21
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20191212	2.35	2.45	2.3	2.35	1003016	2.35
TV18BRDCST.NSE	TV18 Broadcast Limited	20191212	21.05	21.65	20.9	21.2	1080751	21.2	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20191212	97.85	98.25	94.5	97.25	28500	95.0195	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20191212	442.05	447.9	439.4	444.1	962777	437.9271	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20191212	1603.2	1630.35	1601	1625.55	956	1573.14	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20191212	234	240.45	234	237.85	21444	233.64	up	up	correct
TVVISION.NSE	TV Vision Limited	20191212	1.2	1.2	1.15	1.15	1588	1.15	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20191212	41.55	42.6	41.3	42.15	222646	42.15	up	up	correct
UBL.NSE	United Breweries Limited	20191212	1209	1215	1185	1210.6	801834	1207.08	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20191212	122.3	125.2	118.7	120.9	10224	119.24	down	down	correct
UCOBANK.NSE	UCO Bank	20191212	15.1	15.7	15	15.15	1324850	15.15	up	up	correct
UFLEX.NSE	Uflex Limited	20191212	193	199	193	197.2	25006	195	up	up	correct
UFO.NSE	UFO Moviez India Limited	20191212	119.5	121.1	118.25	119.1	11885	101.611	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20191212	12.3	12.4	12.1	12.25	63724	12.07	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20191212	3.05	3.3	2.9	3.2	323472	3.2	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20191212	343	346.8	324.1	328.8	13788765	327.7436	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20191212	58.75	62.8	53.05	55.95	251414527	55.95	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20191212	4012.2	4033.85	3983.3	3992.1	398279	3960.21	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20191212	33.65	34.7	32	32.75	7280	32.17	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20191212	0.95	0.95	0.95	0.95	755	0.95
UNICHEMLAB.NSE	Unichem Laboratories Limited	20191212	162	162	156.5	158.75	9767	154.35	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20191212	63.05	64.15	61.2	61.55	1126	60	down	down	correct
UNIONBANK.NSE	Union Bank of India	20191212	54.8	56.4	54.55	55.8	12161750	55.8	up	up	correct
UNITECH.NSE	Unitech Limited	20191212	0.8	0.9	0.8	0.9	10473965	0.9	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20191212	305.25	305.3	281.25	291.35	536	286.23	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20191212	84.4	84.4	84.4	84.4	3000	84.4
UNIVCABLES.NSE	Universal Cables Limited	20191212	157.75	157.75	153.95	155.7	4431	152.38	down	down	correct
UPL.NSE	UPL Limited	20191212	562.55	581	561.1	569.95	3672353	556.37	up	up	correct
URJA.NSE	Urja Global Limited	20191212	2.15	2.15	2.15	2.15	1452881	2.15
USHAMART.NSE	Usha Martin Limited	20191212	26.95	27.95	26.65	27.2	106143	27.2	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20191212	290.7	290.7	268.7	283.72	8300	283.72	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20191212	1270	1274.25	1265	1274.25	6519	1274.25	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20191212	429.01	432.01	425.1	428.54	452	428.54	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20191212	315.89	315.9	310.01	310.01	24	310.01	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20191212	8.25	8.45	7.85	8.35	57982	8.35	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20191212	93.25	93.85	92	92.85	38248	92.85	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20191212	95.95	98.25	93	94.25	73051	94.25	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20191212	714.7	723	708.05	711.05	3936	711.05	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20191212	830.1	839	817	818.1	1145	154.75	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20191212	26	26	26	26	2560	26
VAKRANGEE.NSE	Vakrangee Limited	20191212	41.5	41.95	41.25	41.65	3547095	41.14	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20191212	35.1	35.4	34.5	35.3	6915	23.1	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20191212	2.6	2.65	2.6	2.65	3121	2.65	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20191212	414.4	419.9	410.15	416.3	5523	413.1542	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20191212	12.75	14.05	12.6	13.65	627191	13.65	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20191212	5.6	5.6	5.6	5.6	13107	5.6
VBL.NSE	Varun Beverages Limited	20191212	689.95	702.4	689.4	697.15	115613	461.73	up	up	correct
VEDL.NSE	Vedanta Limited	20191212	140	144.8	139	144	12648825	114.4	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20191212	1674	1733	1666	1699.25	191008	1689.94	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20191212	22.05	22.25	21.55	21.9	4512	21.9	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20191212	165.05	165.2	165.05	165.2	3600	82.5504	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20191212	1105.9	1148	1085.55	1106.8	18751	1080.04	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20191212	35.15	38.3	35	36.8	29493	36.44	up	down	incorrect
VGUARD.NSE	V	20191212	212	213.9	211.05	212.95	156460	211	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20191212	1270.05	1300	1251	1260.55	587	1258.59	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20191212	1.95	1.95	1.9	1.9	5882	1.9	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20191212	57.8	59.2	56.15	56.6	32295	55.75	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20191212	0.4	0.45	0.4	0.45	310705	0.45	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20191212	2.6	2.7	2.55	2.6	434886	2.6
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20191212	5.7	5.7	5.7	5.7	2474	5.6482
VIKASWSP.NSE	Vikas WSP Limited	20191212	8.8	9.6	8.8	9.35	323054	9.35	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20191212	90.35	91.1	88.5	89.25	21792	88.54	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20191212	1940.1	1974.45	1940.1	1954.95	8561	968.17	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20191212	802.05	828.85	791.75	821.55	4678	803.41	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20191212	60.35	62.55	60.15	60.25	6634	57.57	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20191212	7.75	7.95	7.6	7.65	118195	7.65	down	down	correct
VIPIND.NSE	VIP Industries Limited	20191212	426.65	429.5	424.5	427.05	74425	423.986	up	up	correct
VIPULLTD.NSE	Vipul Limited	20191212	21.05	22.35	20.75	21	71395	21	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20191212	216.25	217.45	213.1	215.3	14260	193.67	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20191212	4.7	4.9	4.55	4.8	2624	4.8	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20191212	0.05	0.1	0.05	0.05	3033036	0.05
VISHAL.NSE	Vishal Fabrics Limited	20191212	271	271	270	270	11	177.67	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20191212	107.05	113.95	104.95	108.15	2866	107.44	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20191212	69.2	78.8	66.1	76.55	143142	3.06	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20191212	0.25	0.25	0.25	0.25	98433	0.25
VIVIMEDLAB.NSE	Vivimed Labs Limited	20191212	10.65	12.85	10.15	11.8	297349	11.8	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20191212	50.45	50.8	49.2	50.25	10863	47.44	down	down	correct
VMART.NSE	V	20191212	1725.1	1740	1690	1698.5	32182	1698.5	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20191212	1131.75	1152	1131.65	1148.85	3592	1097.27	up	up	correct
VOLTAS.NSE	Voltas Limited	20191212	681.2	695.55	681.2	693.2	951573	685.21	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20191212	268.3	274.7	264.2	271.75	128887	264.91	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20191212	63.1	64.8	62.35	63.95	1478	63.57	up	up	correct
VSTIND.NSE	VST Industries Limited	20191212	4032.05	4075.45	3978.05	3996.75	2108	3754.11	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20191212	1066.85	1113.85	1066.2	1091.4	2027	1059.93	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20191212	905	907	900	902.2	1262	878.72	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20191212	175.45	182.55	173.95	177.55	214755	177.55	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20191212	6252.75	6277.8	6250	6270.75	3792	6241.49	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20191212	57.55	57.9	56.95	57.45	138279	57.45	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20191212	18.9	20	18.9	19.45	5026	19.45	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20191212	102.9	118.8	102.3	113.7	664044	112.73	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20191212	23.15	23.15	21.55	22.65	33476	22.65	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20191212	19.3	20.25	18.95	20.25	768	11.46	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20191212	136.65	137.55	134.65	136.05	154906	124.49	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20191212	74.4	78	71.45	76.1	153919	72.71	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20191212	161.15	171.5	161.15	161.15	40	161.15
WELSPUNIND.NSE	Welspun India Limited	20191212	48.6	50	48.6	49.75	160503	47.92	up	up	correct
WENDT.NSE	Wendt (India) Limited	20191212	2810	2850	2701.05	2718.55	196	2672.99	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20191212	346.75	353.9	346.15	350.65	24591	350.65	up	up	correct
WHEELS.NSE	Wheels India Limited	20191212	572	576.2	557	566.05	1039	558.92	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20191212	2300	2343.4	2279.25	2290.25	71225	2284.98	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20191212	13.25	13.25	12.65	12.9	1333	12.9	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20191212	18.7	19	18.05	18.2	14741	17.58	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20191212	53	56.55	53	53	2114	52.33
WIPRO.NSE	Wipro Limited	20191212	240.35	241.25	238.7	239.45	1405948	237.9522	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20191212	241.1	243.7	238.6	240.6	434526	240.6	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20191212	244.9	244.9	240	242.25	38281	240.0935	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20191212	0.9	0.9	0.9	0.9	10	0.9
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20191212	206.35	208.2	205.85	206.85	26595	199.95	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20191212	59.45	59.5	56.5	56.8	74269	56.8	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20191212	64.95	64.95	62.25	63.45	2564	63.45	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20191212	20.6	21.65	19.65	21.3	695	21.3	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20191212	78.35	81	77.85	79.8	143384	79.8	up	up	correct
YESBANK.NSE	Yes Bank Limited	20191212	43.15	48.8	42.8	45.35	398199436	45.35	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20191212	283.45	286.75	277.2	284.3	15359473	279.83	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20191212	18.5	19.1	18.5	18.9	174414	18.9	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20191212	6.4	6.45	5.85	6.35	441943	6.35	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20191212	60.2	60.2	59.45	59.45	279	59.45	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20191212	176.45	179.85	172.5	173.1	37911	167.29	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20191212	54.2	55.35	53.6	54.3	24781	53.93	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20191212	167.15	178.95	165.05	167.3	674	167.3	up	down	incorrect
ZODJRDMKJ.NSE	Zodiac	20191212	30.75	31.45	30.75	31.45	100	31.45	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20191212	190.05	192	189	191	27913	189.21	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20191212	85.55	87.45	85	86.75	21459	86.75	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20191212	46.5	46.5	43.6	44.9	17788	42.39	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20191212	1477	1477	1446	1451.9	3503	1443.05	down	down	correct