CollectAI

close-nse_india_stocks

2019/12/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20191224	32	33	31.35	32.25	29280	31.4105	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20191224	14.25	14.25	14.25	14.25	182	14.25
3MINDIA.NSE	3M India Limited	20191224	21388.3	21850	21225.15	21641.1	1251	21641.1	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20191224	181.95	183.95	174.7	176.9	9960	176.9	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20191224	103	104.75	102	102.45	70297	98.04	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20191224	8.05	8.15	7.85	7.9	138222	7.9	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20191224	86	87.8	85	85.45	68000	56.97	down	down	correct
AARON.NSE	Aaron Industries Limited	20191224	48.7	48.7	48.7	48.7	3300	25.17
AARTIDRUGS.NSE	Aarti Drugs Limited	20191224	518.25	522.9	511.65	521.3	83836	128.24	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20191224	784	806	779.55	804	688890	399.03	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20191224	15.45	15.75	14.25	15.45	50097	15.45
AARVI.NSE	Aarvi Encon Limited	20191224	31.9	31.9	31.9	31.9	10000	30.14
AAVAS.NSE	Aavas Financiers Limited	20191224	1870	1877.15	1820	1852.15	41802	1852.15	down	down	correct
ABAN.NSE	Aban Offshore Limited	20191224	26.25	26.25	25.25	25.7	24844	25.7	down	up	incorrect
ABB.NSE	ABB India Limited	20191224	1264.95	1270	1232.1	1260.15	18108	1242.09	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20191224	13230.1	13230.1	12950	13016.05	4864	12792.56	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20191224	96.5	96.9	95.05	95.2	884175	95.2	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20191224	232.4	233.8	227	228	202543	228	down	down	correct
ACC.NSE	ACC Limited	20191224	1472.9	1476.05	1451.2	1460.6	372278	1411.0503	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20191224	1030	1060.3	1030	1050.25	12203	990.66	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20191224	70.4	72.2	69.3	71.75	77928	70.7	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20191224	214.55	216.95	207.6	209.15	2984621	209.15	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20191224	146.45	148.9	145.1	148.9	1169913	148.9	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20191224	368	372	366	368.6	2948878	362.03	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20191224	61.2	61.6	60.5	60.7	3093544	60.7	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20191224	334.7	340.85	332	334.9	272503	334.9	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20191224	317	319	307.8	310.55	26110	308.02	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20191224	295.95	295.95	284.9	285.35	3254	279.4119	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20191224	7.65	7.8	7.65	7.75	528	7.75	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20191224	21.85	21.85	20.75	21.3	19935	20.66	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20191224	56	56.85	52.75	53.75	20335	52.735	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20191224	162.45	167.4	161.9	165.45	59868	164.47	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20191224	169.5	176.5	169.5	172.1	162264	169.3	up	up	correct
AFFLE.NSE	Affle (India) Limited	20191224	1424	1564.9	1417	1547.65	494544	309.53	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20191224	78.05	81.5	74.55	76.65	2591	75.01	down	down	correct
AGCNET.NSE	AGC Networks Limited	20191224	131.7	135.8	131.25	134.6	6968	134.6	up	up	correct
AGRITECH.NSE	Agri	20191224	44.9	44.95	43.1	43.5	6515	43.5	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20191224	153.1	154.35	153.1	154.25	1380004	154.25	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20191224	166.1	170.6	166.1	168	252	168	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20191224	284.65	284.65	278.1	279	1958	279	down	up	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20191224	355	355	340.95	343.9	640	343.9	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20191224	1631.95	1633.45	1598	1625.05	9552	1591.39	down	up	incorrect
AIRAN.NSE	Airan Limited	20191224	14.5	14.9	14.5	14.6	1465	14.6	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20191224	952.75	962.4	942.25	953.7	47364	943.66	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20191224	119.1	120.45	116	117.1	23703	114.76	down	up	incorrect
AKASH.NSE	Akash Infra	20191224	62.2	65.4	62.2	65.4	331	65.36	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20191224	182	185.1	180.05	184.35	3284	178.86	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20191224	6.45	6.55	6.35	6.4	117766	6.4	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20191224	1992	1992	1931.15	1945.55	9408	1888.96	down	down	correct
ALANKIT.NSE	Alankit Limited	20191224	11.6	12.2	11.55	11.95	21340	11.67	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20191224	399.15	399.15	390.7	391.9	2495	380.28	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20191224	54.95	56.45	54.5	55.7	191311	55.18	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20191224	365.05	375.9	365	369.2	1546	366.8156	up	down	incorrect
ALKALI.NSE	Alkali Metals Limited	20191224	39.45	40.6	38.65	39.6	1184	38.36	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20191224	2005.5	2023	1980.2	1996.6	20124	1958.05	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20191224	1067.95	1068	1035.25	1041.7	15923	410.91	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20191224	95.15	96.4	95.1	96	95240	90.3985	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20191224	281	282	275	280	2216	246.14	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20191224	10.6	10.6	9.6	10.25	495	10.25	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20191224	2.95	3	2.85	2.85	1710139	2.85	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20191224	15.8	16	15.65	15.7	4298	15.7	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20191224	170	170	150.8	165.15	8288	153.34	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20191224	2.1	2.1	2.1	2.1	6902	2.1
AMARAJABAT.NSE	Amara Raja Batteries Limited	20191224	720	724.6	717.2	721.8	476915	699.97	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20191224	1025	1069	1025	1032.1	41908	1030.6535	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20191224	868.1	868.1	836.05	842.05	1711	805.88	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20191224	198	198.65	195.25	196.55	938136	179.8804	down	down	correct
AMDIND.NSE	AMD Industries Limited	20191224	15	15.6	14.25	14.95	3074	14.95	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20191224	19	19.1	18.85	18.95	4800	18.64	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20191224	415.15	434.8	411	429.95	45057	425.38	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20191224	31.5	31.8	31.1	31.15	81941	31	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20191224	2.15	2.2	2.1	2.1	94721	2.1	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20191224	292	292	282	286.3	9193	280.77	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20191224	282.45	286	281.3	283.6	16557	251.1	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20191224	7.7	8.05	7.6	8.05	300	8.05	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20191224	0.6	0.6	0.55	0.55	20956	0.55	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20191224	4.5	4.8	4.5	4.8	29444	4.8	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20191224	4.95	5.1	4.9	5	11729	5	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20191224	0.55	0.6	0.55	0.6	28089	0.6	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20191224	455.05	467	451	455.45	3754	446.83	up	up	correct
APARINDS.NSE	Apar Industries Limited	20191224	390	401	387.05	389.95	155455	374.98	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20191224	145.8	145.9	140.25	140.5	1190	134.66	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20191224	146.55	151.9	146.55	150.2	9911	144.71	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20191224	349.2	363	346.3	350.9	860055	344.83	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20191224	1693.55	1719.35	1680	1685.05	20722	168.51	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20191224	531.35	551	531.35	546.2	51483	535.49	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20191224	71.85	73.5	70.1	72.15	26128	71.7	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20191224	1391.9	1398.45	1372.2	1375.45	295536	1369.89	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20191224	335.05	342	332	333.5	5807	111.17	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20191224	163.65	164.6	161.6	163.1	1030346	157.32	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20191224	668.05	685	659.95	680	136	676.49	up	up	correct
APTECHT.NSE	Aptech Limited	20191224	160.4	164.5	160.35	161.3	151719	151.58	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20191224	26.45	26.8	25.5	26.2	8028	26.2	down	down	correct
ARCHIES.NSE	Archies Limited	20191224	18.65	19.35	18.5	18.75	43544	18.75	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20191224	9.2	9.2	9.05	9.05	9900	9.05	down	down	correct
ARIES.NSE	Aries Agro Limited	20191224	61	61.75	59.5	60.25	13868	59.14	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20191224	20.8	22.35	20.65	21.65	780	21.65	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20191224	23.15	24.75	23.05	23.45	27658	23.45	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20191224	628	640	616.3	627.9	3878	627.9	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20191224	36.95	37.2	36	36.25	6587	36.25	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20191224	54.9	54.9	47.2	47.95	16226	47.95	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20191224	16.45	17.65	16.45	16.7	8032	16.7	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20191224	21.35	21.9	20.7	21.1	22199	21.1	down	down	correct
ARVIND.NSE	Arvind Limited	20191224	38.3	38.45	37.75	37.85	815989	37.85	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20191224	398.5	398.75	370.4	377.75	28216	287.4492	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20191224	86.85	87.9	83.6	86.7	15005	86.7	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20191224	190	197	190	193.1	151116	191.51	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20191224	141	147.5	139	142.25	1086	137.61	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20191224	31	31.4	30.5	30.8	1393	30.8	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20191224	25.1	26.1	25	25.95	18730	25.84	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20191224	92.65	93.95	92.1	92.8	41895	91.89	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20191224	6.25	6.4	6.05	6.3	13694	6.3	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20191224	97.05	97.9	96.3	96.95	372835	96.95	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20191224	80.5	81	79.55	79.9	9480343	78.89	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20191224	96	99.1	94.05	95.15	1030	95.15	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20191224	1812	1826	1799.05	1803.45	896574	1780.98	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20191224	224.5	229.35	223	223.5	24458	222.35	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20191224	139.85	139.85	136	138	121	132.36	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20191224	406	423	401	422.35	10519	421.22	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20191224	160	160	155.1	156.1	25144	156.1	down	down	correct
ASTRAL.NSE	Astral Limited	20191224	1134.75	1158	1122	1141.4	34670	854.08	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20191224	81.35	84	81.3	83	55331	81.58	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20191224	2796.05	2835.95	2741.2	2757.65	16851	2754.24	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20191224	37.45	37.8	37.2	37.5	29154	37.5	up	down	incorrect
ATFL.NSE	Agro Tech Foods Limited	20191224	630	644.15	623.1	638.85	7805	634.15	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20191224	150.15	158.7	150.15	157.05	3877678	156.55	up	up	correct
ATLANTA.NSE	Atlanta Limited	20191224	5.9	6.1	5.8	5.9	5071	5.9
ATUL.NSE	Atul Ltd	20191224	3933.1	4019.9	3933.1	4000.4	8499	3976.8	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20191224	237	240	235.25	237.45	7499	237.45	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20191224	790	792.9	777.25	784.5	86848	784.5	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20191224	60.45	62.4	59.3	59.75	9484	59.75	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20191224	469	471	463.6	465.05	1238465	459.32	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20191224	34	34	33.9	33.9	3944	33.6173	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20191224	811.9	818.75	793.05	798.1	3881	784.58	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20191224	25.5	27	25.05	25.8	4582	25.8	up	down	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20191224	20.35	20.4	19.6	19.65	2293	19.65	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20191224	253.15	254	248.1	250.7	41629	243.13	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20191224	583.95	599	577.3	580.65	1334676	568.12	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20191224	30.1	30.75	29.8	30.1	40406	29.34
AXISBANK.NSE	Axis Bank Limited	20191224	744.5	744.7	737.8	740.65	3642916	740.65	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20191224	57	58.55	55.6	57.75	82730	57.75	up	down	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20191224	3377.95	3390	3345	3371.65	244	33.7165	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20191224	1268.99	1269	1258.7	1258.7	110	1258.7	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20191224	31.45	31.5	27.65	29.25	20686	29.25	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20191224	1.85	1.95	1.85	1.85	44478	1.85
BAJAJ.NSE	AUTO	20191224	3220	3235	3210	3226.75	172853	2984.85	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20191224	234.8	235.85	230.5	234.8	78505	223.66
BAJAJELEC.NSE	Bajaj Electricals Limited	20191224	338.9	339	331.7	336.6	152390	336.6	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20191224	9290.05	9327.9	9252.3	9294.85	100160	9287.38	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20191224	6.45	6.45	6.15	6.2	1317922	6.2	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20191224	3363.1	3445	3345.45	3441.35	28086	3304.21	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20191224	4158	4180.7	4125.65	4139.5	751979	4123.34	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20191224	50.4	50.4	48.8	49.35	25844	48.81	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20191224	359	359	344.05	346.1	10068	342.13	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20191224	80.05	81.9	76.9	81.45	415	81.45	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20191224	16.1	17.7	16.1	17.7	25389	8.85	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20191224	950	961.45	947.1	954.8	446823	929.66	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20191224	0.45	0.45	0.4	0.45	1191761	0.45
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20191224	192.2	195.45	189.5	192.9	415344	115.3	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20191224	39.1	41.55	39.05	39.65	3479	39.28	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20191224	175	176.9	173.1	173.8	575461	171.0664	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20191224	27.2	29.2	27.2	28.05	663	27.34	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20191224	1141.05	1170	1141	1167.5	230	1152.38	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20191224	96.35	96.35	94.1	95.35	17850	75.85	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20191224	506	508.1	492.45	498.4	1486669	496.72	down	down	correct
BANG.NSE	Bang Overseas Limited	20191224	17	17.45	16.5	16.5	2350	16.5	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20191224	99.8	100.65	99.6	99.9	14586094	99.9	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20191224	330.95	331	329.06	330.37	146125	330.37	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20191224	69.75	69.9	68.85	69.15	1315830	69.15	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20191224	96.75	96.75	92.25	95.75	2060	93.83	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20191224	1.45	1.45	1.45	1.45	3339	1.45
BASF.NSE	BASF India Limited	20191224	1009.4	1009.4	990.15	996.1	29964	992.06	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20191224	114	115.4	111	112.05	480	56.025	down	down	correct
BATAINDIA.NSE	Bata India Limited	20191224	1716.1	1725.8	1705	1710.3	471469	1700.96	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20191224	3595	3675	3595	3665.65	12168	3486.56	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20191224	771	789.75	771	779.85	10601	764.35	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20191224	1004.9	1010	995	1000.05	55791	998.06	down	down	correct
BCG.NSE	Brightcom Group Limited	20191224	6.6	6.6	6.5	6.6	287935	5.22
BCP.NSE	B.C. Power Controls Limited	20191224	14.5	14.6	14.45	14.6	44954	14.6	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20191224	285.1	289.85	282.1	283.5	24368	269.43	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20191224	8.8	8.8	7	7.6	6894	7.46	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20191224	16.5	16.5	16	16	369	16	down	down	correct
BEL.NSE	Bharat Electronics Limited	20191224	98.85	99.8	98.5	99.6	3678648	94.12	up	up	correct
BEML.NSE	BEML Limited	20191224	980	986.7	975.5	979	235124	962.9	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20191224	41.15	42.3	40.55	40.85	195919	40.08	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20191224	524.7	525	518	520.2	1969436	516.41	down	down	correct
BFINVEST.NSE	BF Investment Limited	20191224	326.4	329.5	320	321.65	72905	321.65	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20191224	321	326.4	316.5	318.95	189032	318.95	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20191224	1.7	1.7	1.7	1.7	4016	1.7
BGRENERGY.NSE	BGR Energy Systems Limited	20191224	36.1	39	35.5	37.05	392239	37.05	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20191224	95.35	98.5	93.5	97.7	9066	94.37	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20191224	18.7	19.65	18.15	18.65	10292	18.65	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20191224	18.5	20.45	18.5	18.9	1030	18.9	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20191224	1.1	1.1	1.05	1.1	66839	1.09
BHARATFORG.NSE	Bharat Forge Limited	20191224	500	500.5	483.75	486.2	2254170	481.87	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20191224	63.35	68.2	61.55	64.35	18632	64.35	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20191224	6229.2	6288	6200	6220.7	722	6218.98	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20191224	23.7	24.9	23.05	24.45	7554	24.45	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20191224	454.5	460	452.4	457.15	6845488	455.52	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20191224	44.1	44.35	43.4	43.5	18985823	43.5	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20191224	37.5	37.5	36	36.75	1430	7.3	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20191224	130.05	138.75	129.1	131.15	1727	131.15	up	down	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20191224	9.5	9.55	8.9	8.95	23284	8.95	down	down	correct
BIOCON.NSE	Biocon Limited	20191224	286	289.7	282.6	288.6	3078549	288.6	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20191224	18.8	18.8	18.8	18.8	9274	18.8
BIRLACABLE.NSE	Birla Cable Limited	20191224	56.7	59	56.6	57.4	42107	56.72	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20191224	597	604.35	583.75	589.35	28862	577.67	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20191224	33.85	34.1	33.55	33.7	30560	33.7	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20191224	0.6	0.7	0.6	0.65	33438	0.65	up	down	incorrect
BLBLIMITED.NSE	BLB Limited	20191224	4.1	4.5	3.95	4.05	20824	4.05	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20191224	149.85	151	144	150.3	287566	149.14	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20191224	9.2	9.5	8.25	9	65451	9	down	up	incorrect
BLS.NSE	BLS International Services Limited	20191224	69.45	69.5	66.7	68.2	10065	67.66	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20191224	2243.05	2274	2221.25	2233.2	1350	2227.43	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20191224	792	795.45	783	784.95	24874	768.99	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20191224	54.15	56.65	53.75	55.25	83157	54.31	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20191224	74.1	74.45	73	73.35	488948	72.9604	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20191224	156.75	158.95	154	155.55	20945	155.55	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20191224	15450	15596.65	15273.2	15363.75	21458	15126.51	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20191224	492	494.45	471.65	477.8	7428318	395.19	down	down	correct
BPL.NSE	BPL Limited	20191224	18.85	19.05	18.4	18.5	90998	18.5	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20191224	4	4.05	4	4	53725	4
BRIGADE.NSE	Brigade Enterprises Limited	20191224	216.65	218.2	214.5	215.55	96724	213.39	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20191224	3096	3114.45	3084	3091.05	166800	2992.1121	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20191224	58.15	60.6	58	58.1	4026	58.1	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20191224	29.55	30.1	28.4	29.4	28908	29.4	down	up	incorrect
BSE.NSE	BSE Limited	20191224	482	484.65	475	480.3	102210	456.73	down	down	correct
BSL.NSE	BSL Limited	20191224	27.15	27.15	26.1	26.35	2176	26.35	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20191224	3517	3548	3511	3523	82	3523	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20191224	133.99	133.99	133.99	133.99	6	13.4
BSOFT.NSE	Birlasoft Limited	20191224	68.95	70.6	67.7	70.05	252901	67.76	up	down	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20191224	1.4	1.4	1.4	1.4	19388	1.4
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20191224	195.4	204.8	194	201.75	31716	199.83	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20191224	13.3	13.3	13	13.2	1036	13.2	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20191224	17.05	17.6	16.7	17.35	9634	17.35	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20191224	262	262.7	257.7	258.45	975049	253.79	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20191224	14.45	14.65	13.4	13.9	76948	13.9	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20191224	70.7	72	67.7	70.35	231896	70.35	down	down	correct
CANBK.NSE	Canara Bank	20191224	226.8	227.95	224.8	225.75	4828069	225.75	down	down	correct
CANDC.NSE	C & C Constructions Limited	20191224	2.55	2.75	2.55	2.55	3407	2.55
CANFINHOME.NSE	Can Fin Homes Limited	20191224	399	399.35	392.3	396.15	147224	391.42	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20191224	279.95	279.95	272.15	274.95	40696	272.93	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20191224	182.7	182.7	176.8	177.8	17746	177.8	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20191224	312.75	312.75	298.4	302.45	67909	299.03	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20191224	113.95	113.95	113.95	113.95	369	113.95
CARBORUNIV.NSE	Carborundum Universal Limited	20191224	322.1	325.5	320.1	322.35	10838	317.98	up	down	incorrect
CAREERP.NSE	Career Point Limited	20191224	106.65	107.55	105.8	106.7	5945	105.3102	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20191224	485.45	507	477.1	490.8	317741	461.64	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20191224	132.1	132.4	129.85	130.3	1395269	116.1	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20191224	3	3.25	3	3.15	19170	3.15	up	up	correct
CCL.NSE	CCL Products (India) Limited	20191224	191.95	193.5	190.25	192.7	20337	187.39	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20191224	226.5	227.65	222.8	224.6	171888	220.97	down	down	correct
CEATLTD.NSE	CEAT Limited	20191224	995.25	1020	987	1000.05	175809	970.52	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20191224	15	15	14.4	14.55	39052	14.55	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20191224	5.9	6.4	5.9	6.4	14174	6.4	up	up	correct
CENTENKA.NSE	Century Enka Limited	20191224	177.35	179.45	177.35	178.5	6817	167.65	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20191224	2.6	2.6	2.35	2.5	62030	2.5	down	down	correct
CENTRALBK.NSE	Central Bank of India	20191224	18.2	18.2	17.85	17.9	646307	17.9	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20191224	19.9	20.55	19.6	19.95	82389	19.95	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20191224	354.4	359.75	348.55	358.3	666	352.67	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20191224	160.1	161.05	157	160	74123	158.58	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20191224	493.9	495.9	484.05	488.85	727384	484.22	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20191224	2588.75	2680	2555.1	2652.95	3074	2631.2	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20191224	22.3	23.5	22.3	22.7	11237	22.7	up	up	correct
CESC.NSE	CESC Limited	20191224	742.3	745	737.8	742.25	141861	67.56	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20191224	203.7	204.4	198.9	199.55	289976	199.15	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20191224	10.8	10.9	10.4	10.4	859535	10.4	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20191224	355	355	329.3	337.95	92471	337.95	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20191224	144	144.55	143	143.55	92077	135.12	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20191224	215.85	219.35	208.95	211.7	868	206.77	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20191224	161.95	164.9	161.65	164	2527	162.5954	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20191224	113	113.45	111.1	111.9	65569	111.9	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20191224	304.6	306.45	301	301.85	881377	299.89	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20191224	492.5	498.9	486.75	494.45	23838	493.4	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20191224	310	310	298	303.75	218511	301.94	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20191224	28.85	34.7	28.35	32.65	308794	32.65	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20191224	8.7	9.1	8.4	8.55	17424	8.55	down	down	correct
CIPLA.NSE	Cipla Limited	20191224	467.25	480	465.5	478.7	3262749	474.84	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20191224	71.5	78.9	71.5	71.9	4254	35.95	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20191224	364	371.4	361.1	367.45	32252	239.71	up	up	correct
CMICABLES.NSE	CMI Limited	20191224	50	50.9	49.15	49.4	4048	48.75	down	down	correct
COALINDIA.NSE	Coal India Limited	20191224	197.8	199.7	197.4	198.95	3113553	152.95	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20191224	390.25	398	390.15	396.9	44968	358.05	up	down	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20191224	42.4	42.4	39.5	40.3	565517	40.3	down	up	incorrect
COFORGE.NSE	Coforge Limited	20191224	1564	1626.4	1556.6	1597.85	2916222	1562.73	up	down	incorrect
COLPAL.NSE	Colgate	20191224	1469	1476	1468.95	1474.2	134831	1404.16	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20191224	14.75	15.2	13.9	14.95	273031	14.6	up	down	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20191224	7.6	7.8	7.5	7.65	13055	7.22	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20191224	581.85	586.95	570.3	575.2	736534	561.06	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20191224	26.55	27.1	26.3	26.45	156767	26.35	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20191224	37.5	37.5	34.55	36.35	1069	36.35	down	down	correct
CONTROLPR.NSE	Control Print Limited	20191224	231.4	231.4	225.2	229.3	4034	214.3	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20191224	11.05	11.1	10.75	11	19708	10.76	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20191224	40.45	41.45	40.15	40.75	4425	40.75	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20191224	515.05	522.8	507.25	517.2	108305	501.63	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20191224	227	231.15	223	228.2	36741	204.08	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20191224	1.75	1.75	1.7	1.7	925	1.7	down	up	incorrect
COX&KINGS.NSE	Cox & Kings Limited	20191224	1.5	1.55	1.5	1.55	1516210	1.55	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20191224	22.7	22.91	22.7	22.86	1204824	22.86	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20191224	97.95	99	96.05	97.3	17541	96.65	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20191224	768.5	773.85	765.05	768.5	50586	768.5
CREST.NSE	Crest Ventures Limited	20191224	86.4	92	84.1	89.55	11708	88.63	up	up	correct
CRISIL.NSE	CRISIL Limited	20191224	1926	1953.75	1845	1871.1	174739	1801.53	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20191224	243.8	246.4	243	245.55	945631	241.67	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20191224	242	242.45	235.8	237.05	319736	237.05	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20191224	23.1	23.1	22.3	22.8	862	22.8	down	down	correct
CUB.NSE	City Union Bank Limited	20191224	226.8	229.05	226	228.25	240876	226.68	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20191224	11.2	12.2	11.2	12.1	600	12.1	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20191224	551.05	557.9	550.5	555.95	273424	531.04	up	up	correct
CUPID.NSE	Cupid Limited	20191224	203.9	207.5	203.5	205.3	35924	196.3	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20191224	2.75	2.75	2.75	2.75	57	2.75
CYBERTECH.NSE	CyberTech Systems and Software Limited	20191224	46	46	44.8	45	21673	44.02	down	down	correct
CYIENT.NSE	Cyient Limited	20191224	423.25	423.75	415	416.25	23622	390.29	down	down	correct
DAAWAT.NSE	LT Foods Limited	20191224	19.8	21	19.75	20.8	848921	19.89	up	up	correct
DABUR.NSE	Dabur India Limited	20191224	459.5	461	454.65	457.7	748881	450.52	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20191224	807.9	807.9	792	795.65	192154	791.79	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20191224	87.95	87.95	86.05	86.55	69589	84.32	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20191224	24.4	24.95	24.1	24.9	201	24.9	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20191224	72.9	72.9	70.55	71.6	19471	70.95	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20191224	131.5	134.75	130	131.2	34284	121.08	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20191224	402	403.9	392	393.55	118423	391.74	down	down	correct
DBREALTY.NSE	D B Realty Limited	20191224	11.95	11.95	11.05	11.1	84954	11.1	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20191224	7.8	8.4	7.8	8.4	106	8.4	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20191224	80.8	83.7	72.1	72.1	11702803	72.1	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20191224	169.4	171.1	167.1	169.75	456863	169.75	up	up	correct
DCM.NSE	DCM Limited	20191224	18.05	19	18	18.3	5126	18.3	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20191224	29.75	30.9	29.2	30.35	4881	30.35	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20191224	356	360.3	351.4	358.45	32953	346.84	up	up	correct
DCW.NSE	DCW Limited	20191224	14.05	14.2	13.7	13.8	84244	13.8	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20191224	268	275	268	270.25	4146	264.35	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20191224	91.4	91.5	89.6	89.85	100509	86.74	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20191224	353.3	369.75	353.3	366.75	788900	363.04	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20191224	214	214.25	205.1	207.2	1050127	203.06	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20191224	40.55	44.8	40.55	42.25	2566	42.25	up	up	correct
DEN.NSE	DEN Networks Limited	20191224	40	40.2	38.1	40.1	40606	40.1	up	up	correct
DENORA.NSE	De Nora India Limited	20191224	193.6	199	190.95	194.55	7097	193.98	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20191224	282.75	293	281.85	287.25	36411	287.25	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20191224	5.5	5.75	5.25	5.4	9776	5.4	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20191224	209.95	210.8	208	208.85	254610	195.3903	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20191224	14.25	14.25	14.05	14.05	93159	14.05	down	down	correct
DHANI.NSE	Dhani Services Limited	20191224	179.4	186.85	179.4	180.95	2177951	180.95	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20191224	380.9	394.55	379.45	387.4	48454	377.54	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20191224	6.7	6.95	6.7	6.8	6397	6.8	up	down	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20191224	248	258	236.2	244.1	15735	241.58	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20191224	850	853	833.05	850.15	1211	848.14	up	down	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20191224	0.6	0.6	0.55	0.6	5353	0.6
DICIND.NSE	DIC India Limited	20191224	306.65	310.15	306.6	308	109	299.1797	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20191224	4.5	4.5	4.25	4.25	44328	4.25	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20191224	13.85	14.05	13.25	13.35	52662550	13.35	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20191224	1811.1	1824	1806.1	1816.9	219970	1796.08	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20191224	3745.1	3795	3675.75	3747.45	73619	748.38	up	up	correct
DLF.NSE	DLF Limited	20191224	226.8	230.3	225.95	228.65	5770969	224.84	up	up	correct
DLINKINDIA.NSE	D	20191224	99.25	101.8	95.35	97.35	150722	95.15	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20191224	1919.8	1927.95	1901	1907.4	235736	1907.4	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20191224	0.45	0.5	0.45	0.5	16240	0.5	up	up	correct
DOLAT.NSE	Dolat Investments Limited	20191224	67.95	68	64.8	66.4	38029	66.08	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20191224	139.95	140.6	139.5	140	1080	137.43	up	up	correct
DONEAR.NSE	Donear Industries Limited	20191224	30.7	31.5	29.6	30.65	26022	30.33	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20191224	8.5	8.85	7.8	8.45	24849	8.39	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20191224	334.95	334.95	330	330.45	57937	330.45	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20191224	2918.9	2918.9	2886.05	2895.95	217843	2864.25	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20191224	27.8	27.8	23	24.3	4805	23.79	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20191224	168.25	175	168.25	172	4742	112.29	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20191224	4.6	4.85	4.55	4.7	18930	4.7	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20191224	67.6	69.7	67.25	68.5	9508	67.35	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20191224	27.45	27.65	27.15	27.3	187325	26.14	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20191224	963.4	975	955.1	959.5	648	959.5	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20191224	132	137.95	131.85	135.1	7346	133.7579	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20191224	1.15	1.15	1.15	1.15	6606	1.15
EASUNREYRL.NSE	Easun Reyrolle Limited	20191224	3.15	3.15	2.85	2.85	83	2.85	down	down	correct
ECLERX.NSE	eClerx Services Limited	20191224	557	572.95	557	569.6	33481	568.61	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20191224	114.8	115.75	111.25	111.9	483315	109.68	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20191224	1.1	1.1	1	1.05	10425	1.05	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20191224	22199.6	22430	21764.45	21868.65	116227	2156.31	down	down	correct
EIDPARRY.NSE	E.I.D.	20191224	203	205.7	197.6	200.4	99858	198.16	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20191224	298.8	304.7	295.95	299.1	3084	299.1	up	up	correct
EIHOTEL.NSE	EIH Limited	20191224	141.6	142.85	141	141.15	64029	141.15	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20191224	299.45	306.95	295	296.8	349	289.01	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20191224	24.4	24.7	23.5	24.25	56300	24.19	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20191224	34.85	35.3	33.6	33.75	32400	33.66	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20191224	11.65	11.65	11.05	11.45	259639	11.37	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20191224	124.8	124.85	118	121.2	44372	121.2	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20191224	259.85	259.85	240.2	254.4	14915	124.04	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20191224	14.9	15.5	14.6	14.95	107687	14.7695	up	up	correct
EMAMILTD.NSE	Emami Limited	20191224	309	310.05	302.5	303.7	221699	292.07	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20191224	76	76	72.6	74.7	1939	74.7	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20191224	44	44.1	44	44.1	28084	44.1	up	down	incorrect
EMCO.NSE	EMCO Limited	20191224	0.8	0.8	0.75	0.75	1470	0.75	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20191224	56.7	57.8	54	54.8	17638	54.34	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20191224	100	101.95	97.25	98.55	4906	97.74	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20191224	1033	1039.95	1021	1025.55	40111	1015.95	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20191224	5.95	6.15	5.8	5.9	14268	5.6243	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20191224	101.2	101.9	100.5	100.8	448315	91.93	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20191224	242.1	258.9	235.05	251.55	5267	248.73	up	up	correct
EPL.NSE	EPL Limited	20191224	171	175.55	168.05	172.2	122044	165.99	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20191224	338.01	338.01	330	332.85	30	332.85	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20191224	103.2	103.55	101.1	101.85	2349754	97.5554	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20191224	478.25	483.05	462.35	465	88303	453.42	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20191224	12.8	13.15	12.8	12.95	123878	12.95	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20191224	1240.95	1257.55	1220.1	1234.3	3753	1143.47	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20191224	626.9	627.95	618.2	620.3	1048855	617.62	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20191224	6.8	7	6.6	6.7	15164	6.7	down	down	correct
ESTER.NSE	Ester Industries Limited	20191224	29.8	30.6	29.55	30.05	27243	28.01	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20191224	54	54.5	52.8	54.1	227134	54.1	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20191224	253.25	258.25	249.95	250.15	17720	245.18	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20191224	0.95	1.05	0.95	1	14140	1	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20191224	821.2	825	817	820.15	2206	794.12	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20191224	178.7	179.2	176	176.65	1914520	172.218	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20191224	275	278.7	273.2	273.2	975	273.2	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20191224	38.05	38.55	37.8	37.9	23165	37.9	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20191224	25.25	25.8	25.05	25.15	44596	24.98	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20191224	23.3	23.9	22.9	23.25	945680	23.25	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20191224	0.2	0.25	0.2	0.25	195510	0.25	up	up	correct
FDC.NSE	FDC Limited	20191224	203.15	207.1	203	205.75	41045	204.8844	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20191224	86	86.5	85.5	85.65	3754033	84.96	down	down	correct
FEL.NSE	Future Enterprises Limited	20191224	21.15	21.7	21.1	21.5	149801	21.5	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20191224	21.8	21.8	21.05	21.6	1325	21.6	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20191224	417.8	417.85	405.45	406.7	4829	384.73	down	down	correct
FILATEX.NSE	Filatex India Limited	20191224	37.15	37.4	36.5	37.1	181092	36.93	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20191224	359	363	356.45	358.35	24563	347.85	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20191224	1919.95	1930	1891.05	1900.75	5443	1892	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20191224	539.95	547.95	537	542.2	13149	105.31	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20191224	9.5	9.5	9.5	9.5	13774	9.5
FLFL.NSE	Future Lifestyle Fashions Limited	20191224	394.7	401.9	394.1	397.6	13067	397.6	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20191224	608.85	608.85	585.75	596.45	6714	596.45	down	down	correct
FMGOETZE.NSE	Federal	20191224	645	650.9	645	650.25	54924	650.25	up	up	correct
FMNL.NSE	Future Market Networks Limited	20191224	26.9	27	25.65	26.25	11595	26.25	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20191224	991	994	975	978.9	10945	967.23	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20191224	131.7	132	130.35	130.6	317923	130.6	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20191224	1282	1315	1282	1304.2	213	1289.52	up	down	incorrect
FRETAIL.NSE	Future Retail Limited	20191224	344.75	357.4	340	348.95	1290546	348.95	up	down	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20191224	490.95	490.95	481.25	487.7	29291	487.7	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20191224	41.15	41.3	40.2	40.45	766527	37.0583	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20191224	121	128.3	120.95	125.6	517978	122.97	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20191224	131.05	133.9	130.15	132.35	13657	65.41	up	up	correct
GAIL.NSE	GAIL (India) Limited	20191224	120.3	121.2	119.35	119.75	4667059	109.2657	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20191224	1.8	2	1.75	1.95	26266	1.95	up	down	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20191224	1500	1500	1452.35	1466.3	9168	1447.6	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20191224	28.2	28.5	28	28.5	1300	28.5	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20191224	21.2	22.5	21.05	21.8	2024	21.8	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20191224	275	279	267	269.95	2712	254.51	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20191224	243.05	243.7	237.9	240.35	5608	237.53	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20191224	30.6	31.9	30.25	31.4	14811	31.4	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20191224	35.3	39.75	35.3	37.6	700	37.6	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20191224	0.7	0.7	0.7	0.7	100	0.7
GARFIBRES.NSE	Garware Technical Fibres Limited	20191224	1159.05	1166	1151	1161.05	7445	1148.64	up	down	incorrect
GATI.NSE	Gati Limited	20191224	55.1	57.9	55.1	56.6	248615	56.6	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20191224	0.65	0.65	0.65	0.65	78875	0.65
GAYAPROJ.NSE	Gayatri Projects Limited	20191224	81	81	79	79.9	1139628	79.9	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20191224	96.7	96.7	95.7	96	306267	86.18	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20191224	78.05	79.5	77	77.65	433	76.61	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20191224	53.55	56	53.55	54.3	10268	54.3	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20191224	5.05	5.1	4.95	5	32101	5	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20191224	23.45	23.75	22.75	23.05	75555	22.79	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20191224	27.45	27.75	26.9	27.15	65915	26.59	down	down	correct
GEPIL.NSE	GE Power India Limited	20191224	695.05	699.5	685	686.3	9867	681.3	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20191224	292.1	302	291.65	300.3	45978	278.86	up	down	incorrect
GET&D.NSE	GE T&D India Limited	20191224	147	151.95	142	147.25	29443	147.25	up	up	correct
GFLLIMITED.NSE	GFL Limited	20191224	73	77.45	72.05	77.2	221298	77.2	up	up	correct
GHCL.NSE	GHCL Limited	20191224	184.95	185	178.1	178.75	167857	168.77	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20191224	164	164.75	160.7	161.6	227548	154.67	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20191224	232.1	234.9	228	228.4	201120	228.4	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20191224	27.5	28.5	27	27.35	1881	27.35	down	down	correct
GILLETTE.NSE	Gillette India Limited	20191224	6650	6671.75	6602.35	6627	2180	6434.1	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20191224	8.25	8.25	8	8.1	22448	8.1	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20191224	67.3	68.3	67.3	68.1	26225	63.56	up	up	correct
GKWLIMITED.NSE	GKW Limited	20191224	695	695	661.3	661.3	78	661.3	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20191224	1642.25	1652	1625.3	1635.35	29118	1583.52	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20191224	354.7	355	349.5	351.85	1262039	348.44	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20191224	0.8	0.8	0.8	0.8	187	0.8
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20191224	52.65	52.65	48	49.3	6438	49.3	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20191224	139.9	142.8	137.05	140.9	392720	140.14	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20191224	428	452.65	425.75	444.25	239996	437.71	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20191224	62.7	63.4	61	61.3	351862	58.62	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20191224	1839.9	1877	1818	1872.8	27901	1869.41	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20191224	21.4	21.75	21.1	21.35	10336746	21.35	down	down	correct
GNA.NSE	G N A Axles Limited	20191224	256.95	263.9	252.35	260	39244	259.13	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20191224	166.7	168.5	165.15	166.95	238627	158.62	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20191224	224.1	229.05	220	221.75	37352	221.75	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20191224	275.3	277.5	273.9	276.3	825	264.31	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20191224	1294.9	1325	1278	1303.15	90134	1244.6	up	down	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20191224	489.5	505	489.5	503.95	54157	492.21	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20191224	700.1	700.1	686.05	691.3	451533	689.1877	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20191224	420.35	424	415	421.8	57938	421.8	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20191224	945	952.35	935.1	939.3	81950	939.3	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20191224	0.35	0.35	0.25	0.35	137245	0.35
GOKEX.NSE	Gokaldas Exports Limited	20191224	73.15	73.75	72.5	72.65	17446	72.65	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20191224	14.3	14.95	14.3	14.9	4044	14.9	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20191224	13.65	14.85	13.5	14.15	19058	14.15	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20191224	33.75	33.85	33.65	33.75	730093	33.75
GOLDENTOBC.NSE	Golden Tobacco Limited	20191224	28.25	29.3	27.4	28.85	3456	28.85	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20191224	145	145.6	140.25	141.85	21416	133.35	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20191224	3415.95	3415.95	3385.2	3391.85	527	33.9185	down	up	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20191224	8.9	8.9	8.05	8.25	49251	8.25	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20191224	44	44	42.6	43.2	4359	42.99	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20191224	216	224.45	215.65	217.3	121495	108.14	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20191224	85.4	85.7	84.6	85.2	32891	76.62	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20191224	40	40	38	39.1	756	35.59	down	down	correct
GRANULES.NSE	Granules India Limited	20191224	126.9	129.3	126	126.35	564653	125.87	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20191224	307.8	310.8	303.8	305.85	791400	299.07	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20191224	746	749	737.15	738.5	1481308	732.18	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20191224	46.35	46.8	44.1	45	262002	43.66	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20191224	132.5	132.8	129.1	129.9	493925	129.74	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20191224	935	985.35	935	954.4	2899	945.44	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20191224	44.4	46.3	44.4	44.7	236157	44.7	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20191224	160.1	162.15	160.1	161.45	22620	160.4	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20191224	2.15	2.3	2.15	2.3	87807	2.3	up	down	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20191224	582.95	583.7	579	580.15	10609	567.33	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20191224	505	535.35	505	522.5	118	519.05	up	up	correct
GRPLTD.NSE	GRP Limited	20191224	785.05	798.9	785	798.9	3	790.96	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20191224	206.95	209.7	205	205.85	158432	190.23	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20191224	17.5	17.5	16.8	16.85	40616	16.1773	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20191224	67.4	67.8	67.2	67.3	105838	64.64	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20191224	217.25	219.55	215.8	216.65	167673	213.23	down	down	correct
GSS.NSE	GSS Infotech Limited	20191224	31.55	33	29.1	30.35	20406	30.35	down	down	correct
GTL.NSE	GTL Limited	20191224	1.6	1.65	1.55	1.6	35668	1.6
GTLINFRA.NSE	GTL Infrastructure Limited	20191224	0.4	0.45	0.35	0.45	7826119	0.45	up	up	correct
GTNTEX.NSE	GTN Textiles Limited	20191224	5.35	5.8	5.35	5.8	201	5.8	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20191224	66.05	68.55	66	68.2	12776	65.17	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20191224	58.8	59.8	58.25	58.7	25769	58.64	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20191224	389	394	387.5	392.4	16456	377.31	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20191224	130.95	130.95	122.5	127.35	1001	124.55	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20191224	226	227.75	223.3	223.75	292680	222.14	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20191224	834	836.7	829.3	834.15	2637	795.03	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20191224	36.95	38	35.3	36.55	7986	35.8871	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20191224	37.65	39.7	37.65	38.8	8744	37.7	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20191224	721.25	728.4	713	716.15	4623	646.76	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20191224	55.7	57.5	54.8	55.8	60488	55.8	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20191224	19.35	19.35	18.7	19	201268	19	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20191224	585	588	571	579.1	5353	427.57	down	down	correct
HAVELLS.NSE	Havells India Limited	20191224	648.75	653.1	645.2	648.1	803333	638.33	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20191224	0.5	0.55	0.5	0.55	16424	0.55	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20191224	15.6	15.9	15.35	15.5	132351	15.1	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20191224	7.45	7.45	7.45	7.45	100	7.45
HCC.NSE	Hindustan Construction Company Limited	20191224	10.5	10.65	10.25	10.3	1564225	10.3	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20191224	101.9	105	100.15	103.95	29153	103.95	up	up	correct
HCL.NSE	INSYS	20191224	7.05	7.25	6.9	7	641383	7	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20191224	572	572.65	559.3	560.55	2354963	537.03	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20191224	2420.6	2444.95	2402.95	2412.75	2813782	2364.29	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20191224	3226	3244	3201.65	3211.2	283925	3139.72	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20191224	1298.6	1301.1	1286.95	1289.15	3589604	1283.59	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20191224	618.1	627.6	613.4	625.3	2938173	623.46	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20191224	3443.3	3471.75	3443.3	3461.9	753	34.619	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20191224	1288.49	1288.61	1282.26	1283.68	256	128.1993	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20191224	4394.95	4395	4355	4370.27	46	436.3289	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20191224	3.2	3.3	3.2	3.25	403629	3.25	up	up	correct
HEG.NSE	HEG Limited	20191224	1125	1137.95	1110	1113.9	164944	1085.29	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20191224	175.2	178.5	174.55	178.1	90171	167.29	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20191224	88.95	89	87.65	87.95	2063	85.35	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20191224	348.35	353.95	338.55	349.5	29732	341.72	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20191224	2419.95	2448.55	2419.05	2432.65	1173285	2332.69	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20191224	1478.9	1485	1457.35	1471.65	2864	1459.25	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20191224	8.9	8.95	8.5	8.6	6171	8.6	down	down	correct
HFCL.NSE	HFCL Limited	20191224	17.15	17.2	17	17.05	884671	17.02	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20191224	239.85	241.75	236	236.65	6273	236.3	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20191224	611.2	624.85	605.5	612.6	1478	583.82	up	up	correct
HIKAL.NSE	Hikal Limited	20191224	111.5	112.8	110.2	110.8	53546	108.93	down	down	correct
HIL.NSE	HIL Limited	20191224	1130	1143	1122.05	1134.6	2927	1104.03	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20191224	10.2	10.95	10.2	10.7	3113	10.7	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20191224	120.5	120.5	119	119.25	41633	118.37	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20191224	218.25	218.3	215.15	216.25	7782646	213.67	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20191224	160.6	168	160	163.85	1310	161.11	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20191224	38.9	39.3	37.9	38.35	676394	38.24	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20191224	5.85	5.85	5.5	5.55	30402	5.55	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20191224	33.65	33.65	33.65	33.65	610	33.65
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20191224	84.2	84.2	82.7	83.15	123054	83.15	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20191224	265	266.45	261	262.45	1988923	232.31	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20191224	1952	1964.8	1940.4	1946.4	790621	1887.27	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20191224	211.75	213.7	211	211.45	275074	166.96	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20191224	197.85	208	197.8	205.1	16488	203.33	up	down	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20191224	49	53.95	47.35	48.9	2985	47.94	down	down	correct
HITECH.NSE	Hi	20191224	135.5	140.05	135.5	136.3	3440	136.0241	up	down	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20191224	81.2	82.4	81.2	82.4	974	82.05	up	up	correct
HITECHGEAR.NSE	The Hi	20191224	158.1	160.4	155	156.45	1127	153.82	down	down	correct
HLVLTD.NSE	HLV Limited	20191224	5.85	6	5.85	5.95	344883	5.95	up	up	correct
HMT.NSE	HMT Limited	20191224	13.35	13.85	13.3	13.3	2230	13.3	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20191224	69	74.4	69	71.1	6556	71.1	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20191224	668.4	678	665.15	674.05	1387	674.05	up	down	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20191224	350	368.98	342	349.2	461	349.2	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20191224	26988	27054.7	26629.95	26766.75	732	26647.36	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20191224	1255	1260	1230	1237.5	3016	1212.09	down	down	correct
HOVS.NSE	HOV Services Limited	20191224	43.35	44	42.25	42.6	6521	42.6	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20191224	37.3	38	36	36.5	32132	36.26	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20191224	56.2	56.6	55.75	55.9	345474	55.57	down	down	correct
HSIL.NSE	HSIL Limited	20191224	44.85	45	43.7	44.45	70234	41.63	down	down	correct
HTMEDIA.NSE	HT Media Limited	20191224	14.25	14.3	13.8	13.95	402807	13.95	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20191224	14.15	14.75	14.15	14.15	1615	14.15
HUDCO.NSE	Housing and Urban Development Corporation Limited	20191224	36.2	36.3	35.4	35.65	527575	30.51	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20191224	247.8	249.9	244.2	244.55	12513	235.81	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20191224	59.95	60.9	59.5	60.05	940287	60.05	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20191224	296.9	313.5	296.25	310.05	43253984	292.43	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20191224	159	164	155.9	162.92	401390	162.92	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20191224	34	34.2	33.95	34.06	208169	34.06	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20191224	542	543.95	539.3	541.1	6715007	539.52	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20191224	324.62	325.05	323.25	324.88	202299	324.88	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20191224	178.22	179.71	178.22	178.3	547	178.3	up	down	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20191224	1408	1435	1402	1431.9	233151	1420.28	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20191224	32.1	35.65	32.1	34.6	22985	34.6	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20191224	999.94	1000	999.94	999.99	28779	997.4244	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20191224	93.5	93.5	85.5	92.1	3719	92.1	down	up	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20191224	131.97	132.66	131.97	132	427	132	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20191224	128	129.54	128	128.9	213382	128.9	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20191224	58.25	58.25	56.3	57.52	9228	57.52	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20191224	28.95	29.2	28.47	28.53	30134	28.53	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20191224	505.8	505.8	498.5	499.95	1262917	498.25	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20191224	436	440	432.54	433.2	1045	433.2	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20191224	47.25	48.15	45.7	47.45	133006	46.47	up	up	correct
ICRA.NSE	ICRA Limited	20191224	2750.75	2798	2750.75	2790.1	10401	2743.05	up	up	correct
IDBI.NSE	IDBI Bank Limited	20191224	38	38	37.2	37.3	1746444	37.3	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20191224	3595	3811.3	3512.15	3757.15	188	3757.15	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20191224	6.35	6.5	6.2	6.3	121125277	6.3	down	down	correct
IDFC.NSE	IDFC Limited	20191224	33.85	35.75	33.55	35.3	6071266	35.3	up	down	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20191224	43.05	43.85	42.9	43.55	8913027	43.55	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20191224	124	124.97	124	124.97	75	124.97	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20191224	142.9	144.5	140.55	142.35	159969	45.95	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20191224	390	404.6	387.8	394.5	7125	394.5	up	up	correct
IFBIND.NSE	IFB Industries Limited	20191224	674.05	700	673.25	694.45	18660	694.45	up	up	correct
IFCI.NSE	IFCI Limited	20191224	6.3	7.05	6.3	6.75	8788371	6.75	up	down	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20191224	132.1	136.4	128.1	129.7	2084	125.72	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20191224	280	337.35	273	334.3	5536700	332.05	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20191224	432.05	434.25	429.75	430.9	799982	425.35	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20191224	135.85	135.85	130.55	131.25	8111	128.44	down	down	correct
IIFL.NSE	IIFL Finance Limited	20191224	140.1	142.75	135.2	137.65	123588	132.661	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20191224	36.45	39.4	36.4	39.4	399436	37.3326	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20191224	1100	1100	1069.25	1087.05	6412	980.65	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20191224	58.25	59.8	58	58.05	165	58.05	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20191224	1.95	2	1.9	1.9	6304	1.9	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20191224	2.15	2.15	2.05	2.05	67284	2.05	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20191224	3.45	3.7	3.4	3.7	100349	3.7	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20191224	177.05	181.75	177	178	7461	173.8	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20191224	572	579.4	545.5	555.85	3216	538.32	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20191224	0.35	0.4	0.3	0.4	125720	0.4	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20191224	6.9	6.9	6.75	6.8	17692	6.8	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20191224	144	145.7	142.55	145	859359	143.65	up	up	correct
INDIACEM.NSE	The India Cements Limited	20191224	70.7	71	70.05	70.35	476121	69.59	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20191224	207.55	208.75	202.2	204.4	58073	198.34	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20191224	2154.4	2195	2060	2090.95	127544	2078.22	down	down	correct
INDIANB.NSE	Indian Bank	20191224	105.85	106.9	104.4	104.75	1129055	103.24	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20191224	100.15	108.55	100.15	103	1540	103	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20191224	202.05	207	197	201.6	7863	197.51	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20191224	1295	1310	1295	1306.95	819488	1306.95	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20191224	20.9	20.9	20	20.1	140	20.1	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20191224	302.25	320.35	298	311.4	19999	298.26	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20191224	169.95	173	169.8	170.85	69263	170.13	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20191224	26.95	27.7	26.8	27.15	16320	27.15	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20191224	0.85	0.85	0.8	0.85	70768	0.85
INDOSTAR.NSE	IndoStar Capital Finance Limited	20191224	177.1	177.1	172.05	175.2	20682	175.2	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20191224	105.55	105.55	105.55	105.55	631	105.55
INDOTHAI.NSE	Indo Thai Securities Limited	20191224	24.55	24.55	22.05	22.8	5506	22.54	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20191224	2.85	3.05	2.85	2.95	22893	2.95	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20191224	38.25	40.8	38.25	39.6	98244	39.6	up	up	correct
INDSWFTLAB.NSE	Ind	20191224	23.85	23.85	22.25	22.5	216856	22.5	down	down	correct
INDSWFTLTD.NSE	Ind	20191224	3.1	3.15	3	3	4936	3	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20191224	58.55	60	57.4	58.05	4205	58.05	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20191224	1495	1532	1495	1521.85	4488835	1514.38	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20191224	255	257.8	252.5	255.3	5122180	228.8437	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20191224	725	725	707	713.4	1157	631.87	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20191224	46.45	47.55	46.25	46.65	984550	23.3	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20191224	63	65.65	62.1	62.8	7356	62.49	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20191224	336.13	338.78	336.13	337.28	109	337.28	up	down	incorrect
INFY.NSE	Infosys Limited	20191224	736.95	736.95	728.3	733.4	2890759	702	down	down	correct
INGERRAND.NSE	Ingersoll	20191224	680	682	671	679.4	38341	652.36	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20191224	373	378.2	370.1	376.65	185407	376.65	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20191224	33.8	36.6	33.7	33.95	576128	33.95	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20191224	464	476.65	463.1	464.85	5833	456.3009	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20191224	36.95	37	35	35.65	4285	35.65	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20191224	0.35	0.35	0.3	0.35	20839	0.35
INTELLECT.NSE	Intellect Design Arena Limited	20191224	146.8	147.45	141.65	142.35	164562	142.35	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20191224	25.45	26.7	25.4	25.75	14289	25.44	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20191224	13.45	13.65	13.15	13.65	36080	1.37	up	up	correct
IOB.NSE	Indian Overseas Bank	20191224	10.15	10.3	10.05	10.1	312767	10.1	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20191224	127	128.6	126.2	127.4	6255705	103.85	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20191224	170.6	170.6	167.1	167.95	65445	163.87	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20191224	1130.1	1168	1124.7	1151.95	106515	1139.05	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20191224	68.8	68.8	67.5	67.65	468449	64.798	down	up	incorrect
IRCON.NSE	Ircon International Limited	20191224	398.65	409.7	396.5	397.9	51950	35.15	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20191224	885	899.8	875.2	887.55	2404158	176.02	up	up	correct
ISEC.NSE	ICICI Securities Limited	20191224	353.05	382	353.05	379.35	816655	354.76	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20191224	76.4	78.65	76	78.65	12227	77.08	up	down	incorrect
ISMTLTD.NSE	ISMT Limited	20191224	4.2	4.4	4.1	4.1	13332	4.1	down	down	correct
ITC.NSE	ITC Limited	20191224	239	240.2	238.2	238.75	7896150	215.72	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20191224	319.9	328.4	317.1	318.6	236133	318.6	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20191224	45.1	47.95	44	46.7	389835	46.37	up	up	correct
ITI.NSE	ITI Limited	20191224	96.7	97.5	93.8	94.2	2439294	94.2	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20191224	3.3	3.4	3.25	3.4	44951	2.83	up	up	correct
IVP.NSE	IVP Limited	20191224	53	53	50	50.8	316	50.46	down	down	correct
IZMO.NSE	IZMO Limited	20191224	23.45	24.45	22.9	23.05	17117	23.05	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20191224	29.9	30.3	29.5	30	698284	30	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20191224	63.55	63.9	62.4	62.75	508035	62.75	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20191224	25.75	25.75	24.55	25	6604	23.93	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20191224	23.1	24.8	23.1	23.75	3580	23.75	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20191224	92.95	93.35	91.05	91.55	659507	90.72	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20191224	1.7	1.75	1.7	1.75	3715	1.75	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20191224	47.3	47.6	45.7	46.15	609443	45.11	down	down	correct
JASH.NSE	Jash Engineering Limited	20191224	122.65	124.75	115.2	120.9	11024	117.96	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20191224	121	126.55	121	122.6	5696	122.19	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20191224	236.95	241	232	235.6	91860	116.33	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20191224	3.25	3.25	3.05	3.1	21988	3.1	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20191224	47	47	46	46.35	35362	46.35	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20191224	431.6	432.9	425	426.1	27406	413.11	down	down	correct
JBFIND.NSE	JBF Industries Limited	20191224	7.05	7.6	7.05	7.6	38649	7.6	up	up	correct
JBMA.NSE	JBM Auto Limited	20191224	280.95	284	276.1	277.6	107212	272.93	down	down	correct
JCHAC.NSE	Johnson Controls	20191224	1920	1932.3	1865	1873.75	5115	1873.75	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20191224	26.5	26.5	26.5	26.5	49330	26.5
JHS.NSE	JHS Svendgaard Laboratories Limited	20191224	14.6	14.85	14.4	14.55	20278	14.55	down	down	correct
JIKIND.NSE	JIK Industries Limited	20191224	0.3	0.35	0.25	0.3	2141	0.3
JINDALPHOT.NSE	Jindal Photo Limited	20191224	14.05	14.5	12.65	13.4	33698	13.4	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20191224	227.95	232	226.5	228.9	6967	227.92	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20191224	70.95	71.75	70.7	70.85	200290	67.7	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20191224	158.15	162	157.35	160.05	20240998	160.05	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20191224	1.8	1.85	1.75	1.75	8244	1.75	down	up	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20191224	74.15	76.75	74	74.5	3117	73.7	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20191224	60.6	61.5	60.25	60.75	134170	60.57	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20191224	8	8.05	7.5	7.7	26965	7.7	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20191224	8.1	8.1	7.7	8	1813952	8	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20191224	6.15	6.4	5.85	6.15	1743	6.15
JIYAECO.NSE	Jiya Eco	20191224	32.45	33.8	31.2	32.15	466128	32.15	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20191224	1168	1168	1147.25	1158.9	26897	1146.82	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20191224	136.25	136.25	134.4	134.8	72871	132.58	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20191224	270.5	273.8	270	273.1	25950	268.71	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20191224	125.9	127.3	124.65	125.4	849994	119.07	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20191224	72.35	72.85	71.5	72.1	330328	70.33	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20191224	21.95	22.4	21.65	22.25	297	20.83	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20191224	96.85	97.45	94.9	96.5	40262	94.5	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20191224	90.5	91.05	88.65	89.05	296944	88.27	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20191224	1.25	1.3	1.25	1.3	36321	1.3	up	up	correct
JOCIL.NSE	Jocil Limited	20191224	106.15	108	106.1	106.8	205	103.78	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20191224	2.1	2.15	2.1	2.1	4863710	2.1
JPINFRATEC.NSE	Jaypee Infratech Limited	20191224	1.7	1.7	1.7	1.7	140777	1.7
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20191224	13.1	13.75	12.45	13.05	23236	13.05	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20191224	1.25	1.35	1.25	1.35	4345699	1.35	up	up	correct
JSL.NSE	Jindal Stainless Limited	20191224	38.45	38.95	37.1	37.55	411546	37.55	down	up	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20191224	66.95	68	66.1	67.15	140111	67.15	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20191224	69.5	70	69.05	69.75	258885	67.67	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20191224	2280.5	2280.5	2198.05	2212.25	335	2212.25	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20191224	10.5	12	10	12	374717	12	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20191224	263.7	267.8	262.95	266.75	5683009	261.45	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20191224	81.25	82	78.35	79.8	69873	79.31	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20191224	1579.65	1585.3	1565	1572.2	392232	1564.08	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20191224	95.1	98.5	95.1	97.05	15533	97.05	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20191224	530	533.75	523	525.05	120942	515.66	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20191224	58.95	61.95	56.1	57.95	85175	57.3556	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20191224	296.5	296.5	293.5	295.12	22632	295.12	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20191224	588	592.5	583	585.95	1000384	585.95	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20191224	149.8	151.45	147.75	148.5	409593	140.65	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20191224	61.65	61.7	58.15	60.05	8342	57.48	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20191224	506.25	515.65	506.25	511.1	380112	498.85	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20191224	158	159.85	154.2	158.1	11626	153.23	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20191224	397.75	404.25	393.1	396.6	49298	381.54	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20191224	154.95	154.95	150.05	150.25	131	148.23	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20191224	35.55	35.75	34.9	35.15	85626	35.15	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20191224	100.35	102.7	95.2	95.65	11824	94.58	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20191224	3.4	3.45	3.2	3.4	21299	3.4
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20191224	35.45	35.6	35.2	35.2	2471	35.2	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20191224	527.9	527.9	517.1	519.95	120663	511.63	down	down	correct
KARDA.NSE	Karda Constructions Limited	20191224	99.4	104	99.25	102.55	15890	4.1	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20191224	13.75	13.75	13.75	13.75	7	13.75
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20191224	59.6	60.2	59.3	60	214893	59.4	up	down	incorrect
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20191224	1.9	2	1.9	1.9	14432	1.9
KAYA.NSE	Kaya Limited	20191224	326.75	327.05	323	324	2466	324	down	up	incorrect
KCP.NSE	The KCP Limited	20191224	58.75	59	56.95	57.2	45276	56.25	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20191224	12.95	13.1	12.8	12.8	24823	12.66	down	down	correct
KDDL.NSE	KDDL Limited	20191224	327.9	327.9	301.1	305.1	4993	301.63	down	down	correct
KEC.NSE	KEC International Limited	20191224	304.6	306	295.05	297	261277	291.26	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20191224	9.4	9.45	9.05	9.15	24425	9.15	down	down	correct
KEI.NSE	KEI Industries Limited	20191224	451	453.6	443.5	449.7	169364	445.6202	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20191224	17.4	18	17.1	17.6	131997	17.52	up	down	incorrect
KENNAMET.NSE	Kennametal India Limited	20191224	972.65	981.2	962.5	970.35	1456	955.26	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20191224	18.5	19.5	18.5	18.95	14725	18.95	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20191224	53.5	54	50.85	53.6	129307	53.6	up	down	incorrect
KHADIM.NSE	Khadim India Limited	20191224	167	175	167	173.75	98227	173.75	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20191224	17.6	18.5	17.05	18.5	465	18.5	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20191224	14.15	14.15	14.15	14.15	5	14.15
KICL.NSE	Kalyani Investment Company Limited	20191224	1703.75	1710	1680.2	1681.35	189	1681.35	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20191224	122.95	123.55	117.25	119.2	9070	119.2	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20191224	600.05	603.95	591.4	594.45	3537	594.45	down	down	correct
KIOCL.NSE	KIOCL Limited	20191224	110.55	112	108.15	109.2	7690	107.48	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20191224	369.3	370	360	361.9	51322	361.5637	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20191224	61.25	62.4	61	61	15857	57.74	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20191224	130.25	131.25	127	128.2	10401	125.05	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20191224	151.65	151.65	145.2	146.95	37058	138.41	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20191224	613.9	614	592	601.95	550	585.05	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20191224	96.45	105	95.3	102.1	178449	100.08	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20191224	970	980	951.5	960.1	476	180.51	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20191224	6.3	6.5	6.25	6.35	18608	6.31	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20191224	233.6	233.8	230	230.65	54601	114.97	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20191224	73.2	74.4	72.7	73.45	9827	73.45	up	up	correct
KOLTEPATIL.NSE	Kolte	20191224	262.35	267.9	253.15	256.15	49852	256.15	down	down	correct
KOPRAN.NSE	Kopran Limited	20191224	30.15	31	30.05	30.2	31182	29.65	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20191224	1704.95	1716.5	1700	1711.55	1702704	1710.7	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20191224	331.34	332	329.59	330.39	13383	330.39	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20191224	332	340	332	339.25	250208	33.93	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20191224	126.4	126.97	126.1	126.37	18244	126.37	down	up	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20191224	59.24	59.49	58.5	58.73	15284	58.73	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20191224	245.5	255	245	253.43	2934	253.43	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20191224	9.7	9.95	9.65	9.75	2851	9.75	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20191224	15.6	16.1	15.15	15.5	2863	15.5	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20191224	60.05	60.1	58.25	59.05	1677	59.05	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20191224	90.45	90.7	87.5	90.05	89657	88.38	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20191224	655	667.9	650.35	663.35	4958	131.17	up	up	correct
KRBL.NSE	KRBL Limited	20191224	281	292.9	278.2	286.35	551119	279.51	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20191224	84	84	76.4	79.05	2294	79.05	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20191224	2.3	2.4	2.3	2.4	24860	2.4	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20191224	58.1	58.1	52.7	52.95	224	52.36	down	down	correct
KSB.NSE	KSB Limited	20191224	652.1	665	652	663.45	3256	646.5	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20191224	469.1	499.8	464.4	483.3	152752	475.77	up	up	correct
KSL.NSE	Kalyani Steels Limited	20191224	230.05	241.5	226.3	239.5	184224	228.39	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20191224	72.85	72.9	71.75	71.95	401254	63.4	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20191224	460.05	489.6	460.05	477.2	1288	47.4877	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20191224	115.95	116.4	114.55	114.95	4507998	113.0758	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20191224	1460	1471	1451.25	1465.15	46610	1446.69	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20191224	29.35	31.95	29.2	30.05	2365	29.18	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20191224	143.7	146.6	142.05	144.35	55265	143.62	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20191224	17.4	17.55	17.1	17.5	5477	17.44	up	down	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20191224	366.2	370.25	365	368.3	85431	72.67	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20191224	3251.25	3304.9	3246.3	3255.5	1613	3239.45	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20191224	62.8	64.8	61.85	64	1346841	64	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20191224	48.05	53.8	48.05	51.75	967	48.02	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20191224	251	251.4	241.3	249.85	54751	238.87	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20191224	2.4	2.6	2.4	2.55	11659	2.55	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20191224	49	51.5	48.4	49.65	4975	34.2	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20191224	134.5	139.4	132.1	138.9	601444	138.9	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20191224	428.35	430	422.15	423.75	2498444	404.46	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20191224	19.32	19.99	19.32	19.74	1258	19.74	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20191224	127	127.99	125.31	127.98	61	127.98	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20191224	519.99	525	478	524.5	29	524.5	up	down	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20191224	129	129.99	126	126.27	750	126.27	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20191224	183.75	189	183.75	185.2	47538	182.76	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20191224	190.05	190.05	186.5	188.7	654	187.0476	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20191224	662.35	663.7	648	660.35	25021	651.87	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20191224	999.84	1000.01	999.6	1000	765367	994.9175	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20191224	1000	1000.01	999.99	1000	12183	1000
LOKESHMACH.NSE	Lokesh Machines Limited	20191224	33.65	34.15	32.65	33.1	8077	33.1	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20191224	23.4	23.4	22.55	22.9	1732	22.64	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20191224	74.35	75.65	72.8	73.6	18086	72.7	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20191224	1.55	1.55	1.5	1.55	3053	1.55
LSIL.NSE	Lloyds Steels Industries Limited	20191224	0.5	0.5	0.45	0.5	529323	0.5
LT.NSE	Larsen & Toubro Limited	20191224	1314.65	1319	1298	1301	1803814	1233.81	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20191224	1760	1782	1756.05	1770.15	110507	1729.55	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20191224	1469.2	1505	1468.8	1478.25	118178	1446.7	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20191224	1200	1219.9	1180.1	1183.7	883	1145.67	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20191224	96.55	96.9	94.5	95.35	13021	90.35	down	down	correct
LUPIN.NSE	Lupin Limited	20191224	770	770.9	762.65	765.15	425524	755.96	down	down	correct
LUXIND.NSE	Lux Industries Limited	20191224	1305	1319.4	1251.55	1294.45	146900	1280.37	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20191224	21	21	20.05	20.55	35239	20.55	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20191224	3.85	4	3.8	4	9303	4	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20191224	529	532.65	526.2	527.5	2372038	519.4	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20191224	320	323.1	318.3	322.05	1570173	320.45	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20191224	58.95	59	55.85	56	4382	27.15	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20191224	26.5	28	26	27.35	3052	27.1	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20191224	3.55	3.55	3.55	3.55	8916	3.55
MADRASFERT.NSE	Madras Fertilizers Limited	20191224	19	19	18.75	18.75	41214	18.75	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20191224	100	101.5	98.05	99	18892	94.31	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20191224	3.8	3.8	3.8	3.8	987	3.8
MAHABANK.NSE	Bank of Maharashtra	20191224	11.75	11.9	11.7	11.8	263083	11.8	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20191224	95	100.95	95	95	1433	95
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20191224	99.5	102	95.3	96.05	10698	96.05	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20191224	273.7	273.7	226.5	232.9	85580	115.88	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20191224	160.25	162.8	157.65	161.55	93844	161.55	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20191224	388.65	395.55	387	392.65	15998	130.88	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20191224	384	395.95	383	389.1	8100	385.57	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20191224	4485.9	4485.95	4400.3	4432.45	3607	4323.95	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20191224	368.7	372.3	360.8	370.5	7710	362.36	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20191224	450.4	460.2	450.4	459.3	10529	450.65	up	up	correct
MAJESCO.NSE	Majesco Limited	20191224	372.4	379.9	372.1	374.55	16899	370.97	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20191224	27.85	30.25	27.1	29.35	127560	29.35	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20191224	124.45	124.45	124.2	124.2	83	124.2	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20191224	4.6	4.8	4.3	4.55	9634	4.55	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20191224	3.55	4	3.55	3.75	12439	3.74	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20191224	34.7	34.7	32.2	33.05	7170	26.85	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20191224	14.35	14.35	13.7	14.35	82747	14.35
MANALIPETC.NSE	Manali Petrochemicals Limited	20191224	16.65	17.7	16.15	17.25	402891	16.45	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20191224	171.5	173.85	171.1	172.55	1492737	167.78	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20191224	27.5	28.6	26.5	26.75	18702	26.75	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20191224	28	28.55	27.6	27.7	15598	26.93	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20191224	270.3	287.9	266.2	269.1	44426	266.82	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20191224	9.85	9.85	9.5	9.5	926	9.5	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20191224	43	43.4	42	42.55	31016	40.2409	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20191224	22.7	23.2	22.3	22.85	58938	14.33	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20191224	14.25	14.35	14.2	14.3	499	14.3	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20191224	14.45	15	14.45	14.75	2332	14.75	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20191224	72.95	75.3	70.5	73.35	3790	73.35	up	up	correct
MARICO.NSE	Marico Limited	20191224	337.5	337.8	332.4	333.6	1463500	321.13	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20191224	16.75	17.1	16.4	16.5	867126	16.41	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20191224	7397	7423.7	7302	7327.8	850537	7216.46	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20191224	808.5	827.35	806	808.25	5628	801.93	down	up	incorrect
MASTEK.NSE	Mastek Limited	20191224	411	417.35	397.5	407.45	172117	393.93	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20191224	460	467.95	445.1	447	4967	444.08	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20191224	32.25	32.5	31.5	31.8	19119	30.73	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20191224	50.6	56.8	50.6	54.7	483929	54.7	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20191224	215.8	217.45	215.5	216.55	5527	214.5	up	up	correct
MAZDA.NSE	Mazda Limited	20191224	406	408	387	390.95	20297	376	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20191224	70	70	69	69	200	68.28	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20191224	5	5	4.65	4.75	9904	4.75	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20191224	3.95	4.15	3.95	4.1	18818	4.1	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20191224	18.4	19.6	17.1	18.1	82016	18.1	down	down	correct
MCDOWELL.NSE	N	20191224	594	599.65	589.7	591.5	37751	591.5	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20191224	4.25	4.25	4.1	4.1	430114	4.1	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20191224	1149.15	1161	1138.5	1152.65	122603	1111.01	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20191224	6.35	7.5	6.15	7.5	74580	7.5	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20191224	1.55	1.55	1.55	1.55	203	1.55
MENONBE.NSE	Menon Bearings Limited	20191224	53.95	55.55	53.8	54.35	9171	49.65	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20191224	38	39	37.25	37.8	311179	37.8	down	down	correct
MERCATOR.NSE	Mercator Limited	20191224	0.75	0.8	0.75	0.75	1782742	0.75
METALFORGE.NSE	Metalyst Forgings Limited	20191224	4.8	4.95	4.65	4.75	43772	4.75	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20191224	1324	1388	1314.3	1377.8	37050	1366.1404	up	up	correct
MFSL.NSE	Max Financial Services Limited	20191224	525.65	532.25	522.6	527.25	1204229	527.25	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20191224	1052	1055	1044.45	1049.1	328606	1002.63	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20191224	228	243.75	226.75	235.8	305507	157.2	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20191224	157.6	162.4	157	157.8	1504974	153.54	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20191224	92.6	92.6	90	90.35	63727	89.54	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20191224	349	354.35	347.25	348.45	98454	347.66	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20191224	27.9	27.9	25.9	26.35	11461	26.35	down	down	correct
MINDTREE.NSE	Mindtree Limited	20191224	777.65	781.9	767.4	775.8	652060	756.63	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20191224	6.65	6.8	6.4	6.55	110732	6.55	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20191224	56	58.9	55.5	58.4	547841	57.5461	up	up	correct
MMFL.NSE	M M Forgings Limited	20191224	342.8	346	342.8	344.4	6280	334.41	up	up	correct
MMP.NSE	MMP Industries Limited	20191224	160	160	155.25	157.1	5400	104.04	down	down	correct
MMTC.NSE	MMTC Limited	20191224	19.2	19.2	18.9	18.95	353747	18.95	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20191224	4.95	4.95	4.45	4.45	1010	4.45	down	up	incorrect
MOHOTAIND.NSE	Mohota Industries Limited	20191224	9.65	10.5	9.65	9.95	6664	9.95	up	up	correct
MOIL.NSE	MOIL Limited	20191224	142.8	142.8	140.6	141.55	79848	132.41	down	down	correct
MOLDTECH.NSE	Mold	20191224	46.05	47.3	45.6	45.7	7696	42.79	down	down	correct
MOLDTKPAC.NSE	Mold	20191224	286.35	290.3	285.05	287.25	11190	276.21	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20191224	607	609.89	606	608.59	13138	60.86	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20191224	266.8	269.9	262.45	264.1	6977	246.52	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20191224	12.95	14.5	12.7	12.8	7446	12.8	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20191224	15.7	15.95	15.6	15.7	241341	15.7
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20191224	148	148.2	146.1	146.5	3674022	143.06	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20191224	733.75	739.95	726.25	731.9	29745	718.55	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20191224	32.05	36.7	32.05	33.45	267	16.725	up	down	incorrect
MPHASIS.NSE	Mphasis Limited	20191224	879.75	880	865.2	871.3	33755	829.19	down	down	correct
MPSLTD.NSE	MPS Limited	20191224	466.2	467.5	459.05	463	1661	463	down	down	correct
MRF.NSE	MRF Limited	20191224	63616	63900	63449.9	63611.75	2205	63461.82	down	down	correct
MRO.NSE	TEK	20191224	33.9	35.55	32.75	35.35	7050	35.35	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20191224	41	41	40.3	40.8	165511	40.8	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20191224	5.3	6.2	5.3	5.55	7524	5.55	up	down	incorrect
MSTCLTD.NSE	MSTC Limited	20191224	146.35	153.05	144.3	146.05	640063	140.26	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20191224	14.95	15	13.25	14.05	48396	14.05	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20191224	9.5	9.8	9.25	9.35	936802	9.35	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20191224	11.85	12.05	11.75	11.8	5693	11.8	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20191224	27.75	28.45	27.65	27.8	21120	27.61	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20191224	35.3	37	35.3	36.15	19913	36.15	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20191224	45.45	45.55	44.85	45	52275	45	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20191224	122.05	124.1	121.45	123.1	5279	115.88	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20191224	15.7	15.7	15.4	15.5	5886	15.5	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20191224	511	534.8	511	527.85	22800	527.85	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20191224	744.9	748	739.65	744.15	1016526	713.6	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20191224	26.2	26.25	25.55	25.75	10436	25.32	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20191224	3.35	3.4	3.3	3.3	27638	3.3	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20191224	7.55	8.1	7.55	7.95	545	7.95	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20191224	14.7	14.7	13.45	14.3	2088	14.3	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20191224	70.5	72	66.85	68.9	2218	67.7	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20191224	20.8	21.95	20.8	20.95	15299	20.95	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20191224	31.3	32	31.3	31.8	2008	31.14	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20191224	41.75	42	41.4	41.75	1499	41.48
NAM.NSE	INDIA	20191224	347.5	347.5	340.8	341.75	767240	341.75	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20191224	573.85	577	570.5	572.85	25303	563.82	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20191224	351.95	351.95	337	338.6	4627	336.66	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20191224	41.55	43.15	41.5	42.8	15813864	38.03	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20191224	1.9	1.95	1.85	1.85	8285	1.85	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20191224	2592.65	2600.05	2552.25	2563.55	92401	2556.3	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20191224	994.95	1019	983.95	1009	164937	999.32	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20191224	27.95	28.95	27.2	27.85	119611	27.85	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20191224	88.5	90.35	87.65	89.5	226227	87.88	up	up	correct
NBCC.NSE	NBCC (India) Limited	20191224	34.95	34.95	34.2	34.6	13750372	34.04	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20191224	1448	1500	1438.2	1498.7	84	1498.7	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20191224	67.5	68.9	67.25	67.65	41023	64.58	up	up	correct
NCC.NSE	NCC Limited	20191224	54.1	54.6	53.7	53.95	10314307	53.14	down	down	correct
NCLIND.NSE	NCL Industries Limited	20191224	82.2	82.9	80.95	81.3	27161	76.77	down	down	correct
NDL.NSE	Nandan Denim Limited	20191224	27.3	27.5	27	27.15	6316	27.15	down	down	correct
NDTV.NSE	New Delhi Television Limited	20191224	26.75	26.9	26.15	26.6	2125	26.6	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20191224	5.15	5.35	5.15	5.25	3754	5.25	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20191224	12.8	13.1	12.5	12.65	75226	12.588	down	down	correct
NELCAST.NSE	Nelcast Limited	20191224	50.85	52.25	50.1	51.5	90510	51.39	up	up	correct
NELCO.NSE	Nelco Limited	20191224	227.4	229.9	225.5	227.25	32012	224.78	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20191224	355.7	358	353.5	354.1	4508	352.39	down	down	correct
NESCO.NSE	Nesco Limited	20191224	693.75	712	665.1	667.6	280856	660.61	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20191224	124.51	124.51	124.51	124.51	810	124.51
NETFCONSUM.NSE	Nippon India Mutual Fund	20191224	52.94	53.25	52.79	53.16	1216	53.16	up	up	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20191224	29.41	29.41	29.41	29.41	49	29.41
NETFLTGILT.NSE	Nippon India Mutual Fund	20191224	20.18	20.24	20.16	20.21	17101	20.21	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20191224	127.58	127.58	126.38	126.38	515	126.38	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20191224	60.5	60.5	58.13	58.21	4377	58.21	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20191224	25.25	26	25	25.15	51099	25.15	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20191224	431.9	431.9	420.3	421.95	11277	418.81	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20191224	198	198.45	194.45	196.6	3906	193.35	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20191224	9.1	9.2	8.9	8.9	2429	8.9	down	down	correct
NFL.NSE	National Fertilizers Limited	20191224	25.1	25.15	24.85	24.9	57593	23.6179	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20191224	307.55	308.5	302.1	305.25	49334	304.2575	down	down	correct
NHPC.NSE	NHPC Limited	20191224	23.9	24.1	23.9	24	909249	21.09	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20191224	144	144.5	141.2	141.9	94985	141.9	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20191224	6.95	6.95	6.65	6.9	1413	6.9	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20191224	130.85	130.85	129.22	129.45	422110	129.45	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20191224	15400	15910.5	15400	15910	4	15910	up	up	correct
NIITLTD.NSE	NIIT Limited	20191224	93.1	95.4	93.1	94.55	444107	84.92	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20191224	4.15	4.3	4.1	4.15	97254	4.15
NILASPACES.NSE	Nila Spaces Limited	20191224	1.2	1.2	1.15	1.15	157499	1.15	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20191224	1261.7	1267.25	1240.25	1248.75	5544	1229.95	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20191224	487.95	494.6	478	486.6	1056	235.43	down	down	correct
NITCO.NSE	NITCO Limited	20191224	30.1	31.1	29.4	30.5	41824	30.5	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20191224	0.4	0.4	0.35	0.4	86243	0.4
NITINSPIN.NSE	Nitin Spinners Limited	20191224	48	48	46.6	47	13121	45.95	down	down	correct
NKIND.NSE	N.K Industries Limited	20191224	19.1	19.1	19.1	19.1	7	19.1
NLCINDIA.NSE	NLC India Limited	20191224	52.75	54.35	52.65	54.2	362785	45.64	up	up	correct
NMDC.NSE	NMDC Limited	20191224	123.65	125.45	123.55	124.75	4244727	104.83	up	up	correct
NOCIL.NSE	NOCIL Limited	20191224	97.55	98.5	97	97.45	294974	93.31	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20191224	3.1	3.1	2.95	3.1	47062	3.1
NPBET.NSE	Tata Asset Management Limited	20191224	180.61	180.61	180.61	180.61	0	180.61
NRAIL.NSE	N R Agarwal Industries Limited	20191224	209.9	209.9	202.55	203.7	6107	203.04	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20191224	93.35	93.35	91.05	91.4	14093	90.31	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20191224	731.2	780	726.05	777.65	11414	777.65	up	up	correct
NTL.NSE	Neueon Towers Limited	20191224	0.45	0.45	0.45	0.45	255	0.45
NTPC.NSE	NTPC Limited	20191224	114.5	115.8	114.5	115.2	7929835	104.6	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20191224	285	285	279.65	283.3	7645	264.61	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20191224	380	380	369.5	373.35	1893	367.1	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20191224	175.95	182	171.1	172.25	25450	167.93	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20191224	524.75	528.5	519	521.05	169722	521.05	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20191224	1005.85	1014.9	1000.05	1001.5	928	973.1	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20191224	2905	2924.95	2864	2875.65	7511	2530.58	down	down	correct
OIL.NSE	Oil India Limited	20191224	150.4	151.5	149.65	150.1	444045	130.77	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20191224	7.85	8.15	7.35	7.9	1071369	7.9	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20191224	182	186	176	176.85	184730	176.85	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20191224	44.65	45.7	44.4	44.7	1791	44.7	up	up	correct
OMAXE.NSE	Omaxe Limited	20191224	156.5	159	153.45	157.45	89756	157.45	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20191224	3.6	3.8	3.55	3.8	18975	3.8	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20191224	6.05	6.3	6.05	6.3	13151	6.3	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20191224	16.85	16.85	15.5	15.75	54000	15.75	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20191224	124.9	126.6	124.7	126	9979742	109.27	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20191224	30.25	30.7	29.2	29.6	94169	28.31	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20191224	64.7	67.45	63.25	63.95	4604	61.62	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20191224	28.75	28.75	27.2	27.2	3657	27.2	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20191224	2.85	2.95	2.8	2.9	153777	2.9	up	down	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20191224	85	85	82.05	82.25	1163	78.725	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20191224	17.05	17.2	16.55	16.65	28052	15.97	down	up	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20191224	15.9	15.95	14.3	14.8	67528	14.62	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20191224	11.65	11.65	10.6	10.95	20677	10.95	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20191224	130.45	132.45	128.9	130.9	6630	130.7	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20191224	68.9	69.5	65.8	67.1	103506	65.36	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20191224	186.5	198.75	186.2	198	359790	195.66	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20191224	34.75	34.75	34.05	34.15	3710	33.8068	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20191224	96.85	96.85	90.95	92.4	210	92.4	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20191224	26.15	26.7	26.15	26.25	372655	25.36	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20191224	1299.9	1338.8	1271.05	1298	17598	1298	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20191224	0.45	0.5	0.4	0.5	33174	0.5	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20191224	4.9	5.1	4.8	4.9	4344	4.9
PAEL.NSE	PAE Limited	20191224	3.8	3.8	3.5	3.8	3972	3.8
PAGEIND.NSE	Page Industries Limited	20191224	22149	22149	21768.6	21930.45	11258	21550.74	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20191224	428	457.85	427.95	441.9	39980	440.35	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20191224	27	29.8	26	28.95	10509	28.95	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20191224	15.9	16.4	15.5	15.5	3871	15.5	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20191224	129.3	130.7	125.45	128.55	19438	128.55	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20191224	50	52	50	52	6400	51.7776	up	down	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20191224	59.15	59.9	58	58.3	11273	56.19	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20191224	8.6	8.6	8.25	8.3	24555	8.3	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20191224	137.95	138.45	136.15	137.25	63993	136.06	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20191224	2	2.2	1.95	2.15	280073	2.15	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20191224	14	14.1	13.7	13.8	114676	13.8	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20191224	19.35	19.85	18.9	18.95	10458	18.82	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20191224	7.1	7.65	6.55	6.9	144626	6.9	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20191224	23.6	23.75	23.15	23.25	2716861	23.25	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20191224	14.7	14.9	14.2	14.5	58613	14.19	down	up	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20191224	3.45	3.45	3.15	3.4	6114	3.4	down	up	incorrect
PDSMFL.NSE	PDS Multinational Fashions Limited	20191224	324.95	324.95	320	320.9	1028	316.82	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20191224	15.7	15.7	15	15.25	3243	15.25	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20191224	1647.65	1655.95	1635.7	1648.35	534461	1631.75	up	up	correct
PENIND.NSE	Pennar Industries Limited	20191224	26.4	26.6	26	26.2	156116	26.2	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20191224	4.1	4.1	3.95	3.95	371866	3.95	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20191224	668	679.7	666.8	669.65	60633	651.28	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20191224	275.05	275.4	271.5	272.35	1352301	245.53	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20191224	111.9	113.15	111.65	111.95	2774151	92.15	up	up	correct
PFIZER.NSE	Pfizer Limited	20191224	4235.1	4362	4201	4220	24222	3936.67	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20191224	41.15	42.25	41.15	41.4	17228	41.4	up	down	incorrect
PFS.NSE	PTC India Financial Services Limited	20191224	12.7	12.8	12.6	12.7	141691	12.3648
PGEL.NSE	PG Electroplast Limited	20191224	41	42.75	40.55	41.7	130720	41.7	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20191224	11470	11520	11375	11442.5	5947	11071.06	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20191224	4197.9	4244.9	4190	4206.75	28143	4007.51	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20191224	159	159	152	154.2	2375	154.2	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20191224	113.85	114.85	112.8	113.4	368665	106.2545	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20191224	760.15	788.8	760.15	780.95	31380	780.04	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20191224	1380	1387.85	1365	1376.9	222884	1365.83	down	down	correct
PIIND.NSE	PI Industries Limited	20191224	1479.5	1479.5	1445.2	1453.25	88724	1446.92	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20191224	1746	1774.9	1709	1736.85	3141	1211.19	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20191224	6	6	5.75	5.75	25562	5.75	down	up	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20191224	135	137	128.1	130.75	121557	130.75	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20191224	28	29.9	27.7	28.4	23164	28.28	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20191224	42.5	42.5	40.5	41.45	2929	41.37	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20191224	131.75	132	131.75	132	161	131.09	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20191224	174.55	175.3	172.9	174.9	2946	168.99	up	up	correct
PNB.NSE	Punjab National Bank	20191224	63.75	64.05	63.3	63.5	10561775	63.5	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20191224	28	28	27.75	27.8	55097	21.55	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20191224	433.7	435.8	427	429.3	167558	429.3	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20191224	14.5	15.65	13.8	15.3	11323	15.3	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20191224	195.45	195.5	191.45	192.8	84870	191.77	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20191224	315	317.95	303.1	304.75	264	304.75	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20191224	156	157.5	154.4	156.75	1407	155.65	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20191224	92.65	96.8	91.6	92.55	20891	92.02	down	down	correct
POLYCAB.NSE	Polycab India Limited	20191224	955	958.75	942.15	946.05	186839	934.63	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20191224	207.5	214.45	205.4	210.7	20320	208.83	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20191224	483.9	483.9	475	478.65	14520	383.06	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20191224	165.35	168.7	156.3	164.5	5206	160.35	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20191224	52.7	53.45	51.6	52	92213	52	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20191224	186.45	187.4	185.5	187.15	2108755	122.63	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20191224	612.95	624.95	598.05	605.4	32245	603.8827	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20191224	180.15	185	177.3	180.15	7741	176.19
PPL.NSE	Prakash Pipes Limited	20191224	67.55	67.95	65.6	67	14711	65.39	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20191224	0.5	0.6	0.5	0.6	2401	0.6	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20191224	6.2	6.2	6	6.05	3148	6.05	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20191224	101	101.3	99.4	99.85	484493	95.4	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20191224	45.7	46.9	45.5	46.05	326643	46.05	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20191224	0.2	0.25	0.2	0.25	13602	0.25	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20191224	63.9	63.9	63.9	63.9	17218	63.9
PRECAM.NSE	Precision Camshafts Limited	20191224	35.25	38.5	35.25	38.3	18552	36.67	up	down	incorrect
PRECOT.NSE	Precot Limited	20191224	24.95	24.95	23.25	23.75	634	23.75	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20191224	143.2	146.45	141.25	145	4114	27.87	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20191224	147.9	154	142.2	148.55	18378	148.55	up	up	correct
PREMIER.NSE	Premier Limited	20191224	2.5	2.5	2.5	2.5	40	2.5
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20191224	17.75	17.8	17.75	17.8	260	17.68	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20191224	19.95	20.2	19.35	20.15	5890	18.7	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20191224	346.05	350	341	346.6	181344	342.33	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20191224	45.85	46.1	44.25	45.5	140343	45.5	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20191224	40.05	40.5	38.75	39.35	8838	37.78	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20191224	17.9	18.25	17.7	18.15	13657	18.15	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20191224	60.1	60.9	59.95	60.15	192127	60.15	up	up	correct
PSB.NSE	Punjab & Sind Bank	20191224	19.3	19.3	19	19.05	18236	19.05	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20191224	505	508.5	501	502.1	41597	491.53	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20191224	27.81	28.02	27.71	27.75	17214	27.75	down	down	correct
PTC.NSE	PTC India Limited	20191224	54	54	53.6	53.85	232613	43.8	down	down	correct
PTL.NSE	PTL Enterprises Limited	20191224	37	37.05	36.05	36.55	14805	15.4	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20191224	509.45	519.9	500	514.7	1005	512.75	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20191224	1.05	1.1	1	1.05	75451	1.05
PURVA.NSE	Puravankara Limited	20191224	55.2	55.75	54.7	55	59061	55	down	down	correct
PVR.NSE	PVR Limited	20191224	1829.7	1837.85	1801.7	1808.8	170704	1804.5255	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20191224	1671.2	1679	1671.2	1678.6	890	33.57	up	up	correct
QUESS.NSE	Quess Corp Limited	20191224	516	521	498	500.25	81037	492.71	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20191224	124.65	125.4	123.1	123.65	68871	117.68	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20191224	1	1	1	1	122	1
RADICO.NSE	Radico Khaitan Limited	20191224	300	318.75	298	314.15	1560539	311.76	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20191224	28.25	29.45	28.25	29.05	66395	29.05	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20191224	98.6	101.5	98.5	99.95	649239	98.52	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20191224	689.3	691.45	676	677.4	140942	675.08	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20191224	0.05	0.1	0.05	0.05	553788	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20191224	17	17.9	16.8	17.35	11215	17.35	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20191224	43	43.9	42.05	43	3657	43
RALLIS.NSE	Rallis India Limited	20191224	170.65	171.6	168.75	168.95	37106	165.84	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20191224	14	14.8	12.65	13.2	109536	13.2	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20191224	46.95	47.75	44.9	46.9	68846	46.9	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20191224	751.45	755.8	746.1	751	318035	745.9511	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20191224	184.85	186.9	179.75	183.25	23110	181.9812	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20191224	148.5	172	144.25	164.45	558251	164.45	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20191224	30.7	31.4	28.6	30.75	137242	30.75	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20191224	3	3.1	3	3	34802	3
RANEENGINE.NSE	Rane Engine Valve Limited	20191224	219.45	219.45	209	209.85	1899	209.85	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20191224	758.95	758.95	720	725.1	2962	714.1255	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20191224	1022	1032	1015.3	1027.75	31424	1011.34	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20191224	656.3	658.15	645	649	256771	649	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20191224	557	574.45	556	570.85	50494	541.13	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20191224	335	337.8	332.65	334.1	8348658	331.1838	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20191224	45.1	45.15	44.2	44.3	468662	39.36	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20191224	0.85	0.85	0.8	0.85	8240005	0.85
RECLTD.NSE	REC Limited	20191224	136.3	137.9	136	137.35	1914327	112.44	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20191224	117	117	113.75	114.5	137081	53.76	down	down	correct
REFEX.NSE	Refex Industries Limited	20191224	52	54.15	50.5	54.15	140863	53.41	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20191224	634.2	635.95	618.5	619.75	142369	617.32	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20191224	12.85	13.45	12.55	13.45	5015695	13.45	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20191224	1568.9	1572.05	1542.5	1546.45	8251144	1535.72	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20191224	44.25	44.9	42.1	42.85	1125228	42.85	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20191224	24.8	25.5	24.7	25.5	3434075	25.5	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20191224	74.5	74.5	72.1	74	2463	71.66	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20191224	7.5	7.6	7.4	7.6	471086	7.6	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20191224	321.55	323.55	316	317.45	27057	309.84	down	down	correct
REPRO.NSE	Repro India Limited	20191224	666.05	668	650.55	653.4	680	653.4	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20191224	91	95.9	88.6	93.2	124929	93.09	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20191224	346.05	358.7	346.05	356.15	29	356.15	up	up	correct
RGL.NSE	Renaissance Global Limited	20191224	325	348.9	322.25	325.55	20186	320.7015	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20191224	2.4	2.45	2.3	2.45	1548999	2.45	up	down	incorrect
RICOAUTO.NSE	Rico Auto Industries Limited	20191224	46.35	46.6	45.3	45.5	221350	44.85	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20191224	298.4	298.4	290.2	292.05	142528	288.46	down	down	correct
RITES.NSE	RITES Limited	20191224	281.5	283.95	281.5	282.2	158116	248.8	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20191224	5.7	5.85	5.5	5.8	1691	5.8	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20191224	332	336	328.25	331.4	11331	331.08	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20191224	4.9	4.9	4.6	4.9	368774	4.9
RML.NSE	Rane (Madras) Limited	20191224	257.7	267.5	257.65	264.55	15896	264.55	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20191224	4.5	4.5	4.5	4.5	105523	4.5
ROHITFERRO.NSE	Rohit Ferro	20191224	0.8	0.8	0.7	0.7	1684	0.7	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20191224	71	72.9	70.9	71.15	41256	71.15	up	up	correct
ROLLT.NSE	Rollatainers Limited	20191224	1.5	1.5	1.45	1.45	9181	1.45	down	down	correct
ROLTA.NSE	Rolta India Limited	20191224	4.2	4.35	4.2	4.3	186034	4.3	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20191224	76	77.65	75.1	75.45	770	75.2	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20191224	320.45	328.05	317.55	318.75	106350	306.15	down	down	correct
RPOWER.NSE	Reliance Power Limited	20191224	3.35	3.45	3.3	3.35	8532794	3.35
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20191224	67.4	70	67.4	69.8	11576	69.8	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20191224	18	18.8	17.6	18.1	12042	18.1	up	up	correct
RSWM.NSE	RSWM Limited	20191224	87.1	89	86.75	87.25	10182	87.25	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20191224	66.2	69.45	66.2	67.05	22270	65.17	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20191224	1.9	1.9	1.8	1.9	1876466	1.9
RUBYMILLS.NSE	The Ruby Mills Limited	20191224	185	192.5	180	181.95	2818	179.8	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20191224	2.45	2.45	2.3	2.4	31116	2.4	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20191224	80.9	82	79.85	81.45	49099	80.43	up	up	correct
RUPA.NSE	Rupa & Company Limited	20191224	189.15	189.9	185.05	185.8	11903	181.96	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20191224	23	23.1	22.85	22.95	1400239	20.79	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20191224	1.25	1.3	1.2	1.3	6103	1.3	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20191224	114.6	114.6	111.6	112.1	69596	112.1	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20191224	36.1	36.8	35.05	35.2	9298	35.2	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20191224	620	640	620	632.25	2969	632.25	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20191224	73.15	79	73.15	74.7	408	49.8	up	down	incorrect
SAGCEM.NSE	Sagar Cements Limited	20191224	523.9	526.6	514	517.45	1623	102.13	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20191224	41	41.45	40.85	41	21261677	38.45
SAKAR.NSE	Sakar Healthcare Limited	20191224	60.5	63.35	60.5	63	19019	63	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20191224	8.5	8.5	7.95	8.25	43781	8.25	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20191224	201	204.85	200.1	203.95	4410	197.15	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20191224	7.15	7.15	6.9	7.05	192937	6.89	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20191224	105	107.6	101.15	102.95	5882	50.84	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20191224	64.8	64.8	64.8	64.8	150	64.47
SALSTEEL.NSE	S.A.L. Steel Limited	20191224	2.6	2.6	2.45	2.5	4014	2.5	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20191224	101.85	106.9	101.85	105.8	11703	104.66	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20191224	2.85	2.85	2.7	2.8	10592	2.8	down	down	correct
SANCO.NSE	Sanco Industries Limited	20191224	13.5	13.55	12.75	12.8	56395	12.8	down	down	correct
SANDESH.NSE	The Sandesh Limited	20191224	575	593.55	570.05	576.2	616	567.3121	up	down	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20191224	234.05	239.45	233	236.6	1221	232.83	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20191224	60	63.4	59.1	60.5	8121	58.9	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20191224	36.55	36.8	36.15	36.4	50181	36.4	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20191224	77.9	77.9	76.1	76.7	10409	76.7	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20191224	154.75	154.75	150.2	153.2	16362	153.2	down	down	correct
SANOFI.NSE	Sanofi India Limited	20191224	6880.05	6934.25	6840	6893.3	5054	6291.3	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20191224	1.8	1.85	1.75	1.85	2216993	1.85	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20191224	205	209.95	202.3	202.95	65509	196.88	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20191224	423.5	425.85	421.5	424.4	23266	418.08	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20191224	21.25	21.25	20.3	20.45	19131	20.45	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20191224	577.45	593.95	571	577.6	4020	519.75	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20191224	80	80	69.3	70.85	2260	70.85	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20191224	1.85	1.85	1.85	1.85	3326	1.85
SATIA.NSE	Satia Industries Limited	20191224	86	87.75	82.25	82.65	37361	82.44	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20191224	193.35	199.95	192.85	197	31969	197	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20191224	100	100	98.35	99.27	4911	99.27	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20191224	998	999.9	985	994.75	716972	991.9	down	down	correct
SBIN.NSE	State Bank of India	20191224	333.2	334.2	329.2	331.45	21747782	328.42	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20191224	0.15	0.2	0.15	0.2	1860643	0.2	up	down	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20191224	4500.05	4573.95	4484.05	4546.3	4461	4469.02	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20191224	84.15	90	84.05	85.8	6778	85.8	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20191224	65.9	65.9	62.6	62.8	58012	62.8	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20191224	63.8	64.45	61.8	62.5	1980913	61.53	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20191224	105.65	110	105.65	109.3	5834	54.65	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20191224	479.8	484.2	468.05	470.45	3599	468.2774	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20191224	140.7	140.7	137	137.25	5679	127.4394	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20191224	2.65	2.95	2.5	2.7	10618	2.7	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20191224	72.9	73.15	69.1	69.7	203388	69.55	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20191224	167.15	170.2	167	167.45	8681	164.93	up	up	correct
SETCO.NSE	Setco Automotive Limited	20191224	13.6	13.6	13.35	13.5	42899	13.5	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20191224	196	218	182.31	195.89	2142	195.89	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20191224	3441	3463.95	3440.6	3444.45	1046	3444.45	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20191224	126.24	126.5	125.86	126.04	167833	126.04	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20191224	327.89	328.42	325.7	326.35	19495	326.35	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20191224	291.75	292.5	291	292.38	4299	292.38	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20191224	0.95	0.95	0.9	0.9	205486	0.9	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20191224	118.65	118.65	118.65	118.65	10353	118.65
SFL.NSE	Sheela Foam Limited	20191224	1263.2	1375	1263.05	1302.4	2889	1302.4	up	down	incorrect
SGL.NSE	STL Global Limited	20191224	5.9	5.9	5.75	5.8	4728	5.8	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20191224	7.95	7.95	7.2	7.35	2681	7.35	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20191224	209	211.5	202.1	203.95	25001	201.67	down	down	correct
SHALBY.NSE	Shalby Limited	20191224	99.1	99.9	96.25	96.85	21994	95.75	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20191224	81.1	83.5	80.3	80.95	10898	80.95	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20191224	308.85	309.35	301.4	302.05	19419	300.1337	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20191224	97.45	99.3	96.5	96.7	8519	93.0816	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20191224	211	216.55	210	211.45	8586	204.3	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20191224	973	998	971.95	985.05	1090	196.25	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20191224	258	258	256.94	257	2556	257	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20191224	138.45	139.1	133.1	134.5	11807	134.5	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20191224	294.95	295	286	286.95	6081	285.56	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20191224	22.6	22.8	22	22.2	36764	22.2	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20191224	27.7	28.95	27.7	28.5	717	28.18	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20191224	84	84	79.8	82	2944	81.51	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20191224	106.45	109.9	106.25	108.2	26954	105.47	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20191224	346.75	358.8	341.2	344.15	16376	344.15	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20191224	24.4	24.5	23.7	24	84701	22.15	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20191224	20379	20379	20114.05	20269.3	5527	20132.63	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20191224	87.5	90	87.5	89.8	11667	89.04	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20191224	4.5	4.7	4.5	4.6	1112	4.6	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20191224	37.5	40	36.8	39.4	2110482	6.5392	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20191224	108.6	110.85	108.4	109.9	6292	104.37	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20191224	69	69.5	62.55	66.85	12135	66.5	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20191224	735	735	690.05	715	30	701.8657	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20191224	1402.65	1409.95	1390	1396.6	595	1355.32	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20191224	4.55	4.55	4.35	4.35	113219	4.35	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20191224	2.95	3	2.9	2.9	8401	2.9	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20191224	9.4	9.4	9.3	9.3	2000	9.3	down	up	incorrect
SICAL.NSE	Sical Logistics Limited	20191224	19	19	17.8	17.9	118656	17.9	down	down	correct
SIEMENS.NSE	Siemens Limited	20191224	1538	1547.2	1530.3	1535.7	199095	1521.9388	down	down	correct
SIGIND.NSE	Signet Industries Limited	20191224	18.7	19.15	18.5	18.9	1884	18.21	up	down	incorrect
SIL.NSE	Standard Industries Limited	20191224	12	12.45	11.45	11.45	785	11.45	down	down	correct
SILINV.NSE	SIL Investments Limited	20191224	138.45	139.8	134.5	135.3	2230	131.72	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20191224	75	75	73.65	73.65	2400	32.4016	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20191224	5.75	6.2	5.75	5.9	10533	5.9	up	down	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20191224	28.35	28.35	28.35	28.35	131917	28.35
SINTEX.NSE	Sintex Industries Limited	20191224	1.05	1.05	1.05	1.05	997155	1.05
SIRCA.NSE	Sirca Paints India Limited	20191224	236	239	235	235.2	1591	232.87	down	down	correct
SIS.NSE	SIS Limited	20191224	940	947.95	922.5	938.45	6739	467.5137	down	down	correct
SITINET.NSE	SITI Networks Limited	20191224	2.1	2.1	2	2	118770	2	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20191224	227.6	228.2	221.55	222.1	5004	215.33	down	down	correct
SJVN.NSE	SJVN Limited	20191224	24.75	25.35	24.75	25	758497	21.07	up	up	correct
SKFINDIA.NSE	SKF India Limited	20191224	2134	2191	2120	2133.1	1888	1964.63	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20191224	4.25	4.5	4.25	4.25	1014	4.25
SKIPPER.NSE	Skipper Limited	20191224	48.6	49.05	46.3	46.8	54944	46.66	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20191224	38.2	38.3	36.3	36.95	72812	36.11	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20191224	85.05	100.9	83.05	94.95	224842	94.95	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20191224	548.95	566.4	540	550.25	74633	550.25	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20191224	253.85	267	253.8	262.6	1891	262.06	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20191224	40.7	42.05	39.5	41.35	40450	40.88	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20191224	41.5	41.5	40.35	40.8	320000	40.8	down	up	incorrect
SOBHA.NSE	Sobha Limited	20191224	395.05	398.9	393.3	397.45	57207	383.25	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20191224	449.7	454	439	451.6	13680	447.71	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20191224	1069.95	1078.15	1048	1055.1	12475	1045.56	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20191224	211.8	212	207.05	208.4	22446	203.8425	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20191224	3.1	3.1	3	3	9252	3	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20191224	12.35	13.45	12.05	13.45	3551	13.45	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20191224	304.8	312	303	307.8	66383	284.95	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20191224	110.95	114.35	110	110.95	78826	110.95
SOTL.NSE	Savita Oil Technologies Limited	20191224	847.2	849.8	828	831.9	609	801.37	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20191224	10.35	10.4	10.3	10.3	2009797	10.3	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20191224	18	18.9	17.8	18.75	4433	18.3	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20191224	206.85	210.5	204.05	208.85	69836	207.32	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20191224	1180	1190	1164.05	1176.85	25250	1176.85	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20191224	159.6	160.85	156.7	158.4	479103	158.4	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20191224	1	1	0.95	1	2178	1
SPECIALITY.NSE	Speciality Restaurants Limited	20191224	65.55	65.6	63.35	63.75	23843	63.75	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20191224	59.4	60.45	55.9	56.3	265861	56.3	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20191224	0.25	0.35	0.25	0.35	17137	0.35	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20191224	19.15	19.15	18.2	18.5	145836	18.5	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20191224	92.85	96.2	92.85	94.9	1219012	94.9	up	up	correct
SPLIL.NSE	SPL Industries Limited	20191224	35	35	33.75	34.35	26357	34.35	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20191224	13.45	13.65	12.35	12.35	30138	12.35	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20191224	1.25	1.25	1.25	1.25	946196	1.25
SPYL.NSE	Shekhawati Poly	20191224	0.4	0.4	0.35	0.35	20597	0.35	down	down	correct
SREEL.NSE	Sreeleathers Limited	20191224	168.95	168.95	166.15	167	1971	167	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20191224	8.05	8.05	7.8	7.95	539810	7.95	down	up	incorrect
SRF.NSE	SRF Limited	20191224	3346.95	3372	3322	3329.45	187274	660.66	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20191224	95.8	95.85	94.55	95	4576	93.03	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20191224	164.3	167.8	161.25	166.25	54229	156.67	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20191224	1159	1163.4	1147.5	1154	571334	1130.8	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20191224	758.55	770	758.5	765.5	2931	382.32	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20191224	0.4	0.4	0.35	0.35	529156	0.35	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20191224	372	372	364.55	368.1	181352	365.17	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20191224	89.35	89.35	88.5	88.65	6721	87.642	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20191224	112.4	116.5	111.3	115.5	204453	110.71	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20191224	47.25	47.7	46.2	46.7	15751	46.7	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20191224	29.85	29.85	28.5	28.95	1444	25.81	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20191224	21.15	21.15	21.15	21.15	116519	21.15
STEL.NSE	STEL Holdings Limited	20191224	59.05	59.75	58.5	58.8	3224	58.8	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20191224	185.8	215	184.15	215	219656	213.91	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20191224	111.95	114.2	111.2	112.05	826119	108.92	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20191224	13.45	13.45	13.45	13.45	50	13.45
SUBROS.NSE	Subros Limited	20191224	239.4	243	236.7	241.45	30249	240.15	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20191224	405.8	409.5	402.3	405	82857	401.26	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20191224	1.7	1.8	1.7	1.75	38460	1.75	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20191224	18.9	19.8	18.85	19.05	4992	19.05	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20191224	410.05	423.8	410.05	416.45	193	416.45	up	down	incorrect
SUNCLAYLTD.NSE	Sundaram	20191224	2067.35	2069.95	2001	2014.85	5712	1959.787	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20191224	1.2	1.25	1.15	1.2	84078	1.2
SUNDARMFIN.NSE	Sundaram Finance Limited	20191224	1629.25	1629.25	1605	1607.95	11463	1576.81	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20191224	63	63	62.25	62.5	7486	60.63	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20191224	257	259.15	252.55	254.9	2000	254.9	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20191224	435.6	438.5	432.65	435.1	30104	428.94	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20191224	28.8	29.7	28.8	29.05	50729	29.05	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20191224	428	432.45	425.4	429.8	4210004	421.11	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20191224	424.6	431.9	422.6	429	119043	425.32	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20191224	450.25	453.65	445.5	448.5	992488	414.09	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20191224	90.05	93.65	90	91.7	16488	90.39	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20191224	3.75	3.9	3.65	3.65	30986	3.65	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20191224	156	156	150.55	150.85	4346	144.92	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20191224	186	186.8	180.3	185.5	3281	182.51	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20191224	1127.5	1128.75	1115	1125.15	15426	1100.63	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20191224	5.9	5.9	5.65	5.9	23823	5.9
SURANAT&P.NSE	Surana Telecom and Power Limited	20191224	3.5	3.5	3.3	3.35	1330	3.35	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20191224	17.95	18.25	17.2	17.35	1229	17.35	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20191224	152.65	154.75	151.5	152.1	29011	148.97	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20191224	30.1	30.1	29.4	29.85	11187	29.36	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20191224	20.4	20.4	20.3	20.35	40000	20.06	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20191224	297.1	303	294.9	301	302585	301	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20191224	2.05	2.05	2	2	4121032	2	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20191224	102.1	106.9	101.5	105.35	186955	105.18	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20191224	1075	1075.05	1059	1062.75	1249	1041.46	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20191224	108.6	110.75	108.1	110.1	4507	107.09	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20191224	305.9	306	296	297.6	91224	287.9377	down	down	correct
SYMPHONY.NSE	Symphony Limited	20191224	1157.3	1165.5	1143.45	1146.15	6572	1122.89	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20191224	308.55	314.35	304	311.7	120257	311.7	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20191224	52	55.7	50	53.85	2610	53.85	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20191224	163.9	164.85	161.4	162.75	48895	162.75	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20191224	98.6	100	98.25	98.55	54111	98.55	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20191224	113	118	112.6	116.1	13095	114.76	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20191224	65.6	66.1	64.5	65.65	186805	65.33	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20191224	1.65	1.65	1.65	1.65	636	1.65
TARMAT.NSE	Tarmat Limited	20191224	24	25.65	22.5	23	5819	23	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20191224	8291	8375	8285	8303.8	276	8301.51	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20191224	672.7	684.7	666	682.8	5305284	286.63	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20191224	91.6	93	91.15	91.65	222307	89.3	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20191224	388.9	408	382.8	395.55	318654	389.58	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20191224	315.05	318.4	312.5	315.35	1933222	311.24	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20191224	856.8	864.4	836.55	842	1032459	821.78	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20191224	802	807.9	798	800.25	5002	765.78	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20191224	614	638.5	614	622.1	256167	617.4	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20191224	177.65	178	174.65	175.5	20560311	175.5	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20191224	73.5	74.3	73.25	73.6	4417286	73.6	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20191224	56.45	56.65	55.75	56.1	7649247	53.68	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20191224	462.2	464.7	459.4	463	11235505	441.46	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20191224	29.3	29.4	28.85	29.25	672140	29.25	down	up	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20191224	389	402	389	392.55	106323	390.77	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20191224	40.25	40.6	37.6	38.2	601193	35.19	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20191224	269.3	269.95	266.6	267	25113	263.49	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20191224	354	370	351.6	367.5	5264	367.5	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20191224	751.1	769.2	751.1	759.55	8358	753.21	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20191224	9.3	9.4	8.9	9.05	17396	9.05	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20191224	617.55	618	602	604.8	12801	604.8	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20191224	250	278	250	263.35	4538	256.37	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20191224	2239	2243.55	2211.15	2215.6	1805896	2150.43	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20191224	135.45	137.5	135.05	135.25	1035	132.13	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20191224	2480	2517	2457.5	2504.4	19969	2504.4	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20191224	2.75	2.9	2.75	2.9	487	2.9	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20191224	776	777.95	767.6	772.05	1413973	724.53	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20191224	275	281.9	272.45	278.55	3768	267.78	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20191224	78.05	79.15	77.8	78.15	22211	78.15	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20191224	23.55	24.8	23.55	23.75	5088	23.75	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20191224	44	44.7	43.75	44.25	3325	43.88	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20191224	14.15	14.4	13.9	14	21262	14	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20191224	32	32.2	31.5	31.9	96369	31.68	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20191224	75.55	77.8	75.35	76.15	209266	75.27	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20191224	5.15	5.15	5.15	5.15	13977	5.15
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20191224	3.75	3.85	3.75	3.75	26356	3.75
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20191224	335	339.95	331	339.3	5455	328.6	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20191224	124	124	115.1	116.3	888	116.3	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20191224	278.25	278.25	278.25	278.25	188	275.57
THERMAX.NSE	Thermax Limited	20191224	1058.75	1061.2	1050	1050.35	13824	1034.6	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20191224	69.8	70.5	67.5	68.8	65512	68.8	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20191224	4.25	4.35	4.15	4.3	110	4.3	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20191224	549.85	549.85	538.7	540.2	9234	528.82	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20191224	13.25	13.5	13	13.25	15492	13.25
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20191224	4529	4529	4451	4461.7	408	2147.21	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20191224	292.2	298.5	287.55	292.25	10808	292.25	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20191224	501	504.15	484.05	488.1	28856	483.13	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20191224	7	7.35	7	7.3	5883	7.3	up	up	correct
TIL.NSE	TIL Limited	20191224	170.15	171.5	169.5	170.55	6053	170.55	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20191224	29	30	29	29	92	29
TIMETECHNO.NSE	Time Technoplast Limited	20191224	51.6	52.4	50.15	50.7	155410	49.01	down	down	correct
TIMKEN.NSE	Timken India Limited	20191224	894.65	894.65	880	882.85	13270	839.11	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20191224	141.3	143	140	140.4	365536	138.27	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20191224	84	89.9	82.2	86.05	11323	85.45	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20191224	62	63.6	61.2	63.05	210365	62.18	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20191224	5.6	5.6	5.6	5.6	28000	3.2
TITAN.NSE	Titan Company Limited	20191224	1206.05	1222	1200.65	1204.1	2236779	1196.69	down	up	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20191224	12.4	13.2	12.15	13	25523	13	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20191224	34.35	34.35	33.4	33.5	35367	31.54	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20191224	165.75	165.8	164	164.65	40933	153.12	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20191224	68.6	70.85	68.6	70.55	1558	70.55	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20191224	1872	1881.15	1853	1857.1	119048	1819.41	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20191224	282.8	288.45	280.1	281.1	1194922	263.23	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20191224	67.4	67.4	67.4	67.4	3750	67.33
TPLPLASTEH.NSE	TPL Plastech Limited	20191224	122.95	122.95	118	119.2	1591	57.22	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20191224	5	5	4.8	4.85	8207	4.85	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20191224	12.5	13.9	11.95	12.35	13014	12.35	down	down	correct
TRENT.NSE	Trent Limited	20191224	522.2	529.7	518.95	521.2	97210	519.97	down	down	correct
TRF.NSE	TRF Limited	20191224	110	110.25	106.9	107.2	40003	107.2	down	down	correct
TRIDENT.NSE	Trident Limited	20191224	7.05	7.1	6.85	6.9	5623120	6.49	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20191224	42.2	42.2	41.1	41.5	18294	41.29	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20191224	6.5	7.85	6.5	7.85	629735	7.82	up	down	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20191224	90.5	93	90.2	92.2	23092	91.18	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20191224	65.4	66	64.5	65.45	221782	63.49	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20191224	476	485	471.5	474	480	467.01	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20191224	5785.5	5820.6	5702	5713.95	2053	565.54	down	down	correct
TTL.NSE	T.T. Limited	20191224	40.9	40.9	38.25	38.4	2061	37.96	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20191224	2.35	2.35	2.3	2.3	147800	2.3	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20191224	21.9	21.9	20.85	21.15	1761066	21.15	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20191224	98.2	102.55	98.2	100.5	16063	98.195	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20191224	467.1	468.9	460	464.55	1169554	458.0929	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20191224	1608.65	1664.9	1608.65	1638.45	3005	1585.63	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20191224	245.2	246	238	239.1	29964	234.87	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20191224	1	1	1	1	612	1
TWL.NSE	Titagarh Wagons Limited	20191224	45.55	45.75	44.8	45.1	298807	45.1	down	down	correct
UBL.NSE	United Breweries Limited	20191224	1246	1313.7	1235	1299.4	1970131	1295.62	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20191224	125.25	126.3	123.3	124.25	4627	122.54	down	down	correct
UCOBANK.NSE	UCO Bank	20191224	16.2	16.25	16	16.05	605383	16.05	down	down	correct
UFLEX.NSE	Uflex Limited	20191224	194.4	194.9	191.5	193.65	18977	191.49	down	down	correct
UFO.NSE	UFO Moviez India Limited	20191224	124.8	136.8	123.7	132.4	154629	112.958	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20191224	12.85	12.9	12.7	12.8	26623	12.62	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20191224	3.2	3.2	3.05	3.1	103026	3.1	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20191224	337	339.45	333.7	338.7	1246952	337.6118	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20191224	56.5	56.95	55.3	55.55	5209932	55.55	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20191224	4115	4123	4073.55	4097.35	231713	4064.62	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20191224	40	41.5	37.35	41.4	11016	40.66	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20191224	0.95	0.95	0.85	0.9	19146	0.9	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20191224	163	163	159.8	161.8	33195	157.31	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20191224	64.3	65	62.4	63.3	1877	61.71	down	down	correct
UNIONBANK.NSE	Union Bank of India	20191224	58.7	59.35	58	58.35	12033545	58.35	down	down	correct
UNITECH.NSE	Unitech Limited	20191224	1	1	1	1	1063009	1
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20191224	304.95	304.95	287	297.45	208	292.22	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20191224	162.1	164.1	155.65	157.35	17775	153.99	down	down	correct
UPL.NSE	UPL Limited	20191224	577.65	582.45	567.3	569.15	2277180	555.59	down	down	correct
URJA.NSE	Urja Global Limited	20191224	1.75	1.75	1.75	1.75	472229	1.75
USHAMART.NSE	Usha Martin Limited	20191224	28.3	28.3	27.8	27.85	71276	27.85	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20191224	290	292	290	290	386	290
UTINIFTETF.NSE	UTI Mutual Fund	20191224	1304.5	1304.5	1300	1300	1907	1300	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20191224	438.99	441.9	438	438.03	99	438.03	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20191224	8	8.35	7.85	7.9	183235	7.9	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20191224	98.8	100	96.5	97.35	52274	97.35	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20191224	98.1	99.5	96.7	97.3	32754	97.3	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20191224	736.1	736.15	721	724.5	5716	724.5	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20191224	792	792	771	774.95	4337	146.59	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20191224	27.95	27.95	27.95	27.95	2560	27.95
VAKRANGEE.NSE	Vakrangee Limited	20191224	41.45	41.5	40.75	41.15	2732914	40.65	down	up	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20191224	35	35.2	33.8	34.3	20950	22.45	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20191224	2.55	2.6	2.5	2.6	275	2.6	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20191224	417.5	424	410.1	413.1	27506	409.9783	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20191224	14.15	14.2	13.5	13.7	75118	13.7	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20191224	5.15	5.6	5.1	5.15	102089	5.15
VBL.NSE	Varun Beverages Limited	20191224	700.1	704.25	695.7	699.95	82279	463.58	down	down	correct
VEDL.NSE	Vedanta Limited	20191224	148.35	149.4	147.2	148.05	10766485	117.62	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20191224	1794.95	1815	1772.2	1785.05	154790	1775.27	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20191224	22	22.8	21.9	22.05	5140	22.05	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20191224	162.2	162.6	162.2	162.6	3600	81.2511	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20191224	1100.15	1130	1100.1	1125	1528	1097.8	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20191224	35.25	37.25	35.2	36.75	11416	36.39	up	up	correct
VGUARD.NSE	V	20191224	213.65	214	210.55	211.65	149216	209.71	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20191224	1330	1330	1276.05	1281	283	1279.01	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20191224	1.9	1.9	1.85	1.85	7525	1.85	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20191224	59.15	61.4	58.7	60.45	22862	59.54	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20191224	0.45	0.45	0.4	0.4	116925	0.4	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20191224	3	3	3	3	49212	3
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20191224	6.5	6.5	6.5	6.5	15538	6.4409
VIKASWSP.NSE	Vikas WSP Limited	20191224	8.9	9.15	8.85	8.9	197876	8.9
VIMTALABS.NSE	Vimta Labs Limited	20191224	91.8	92.75	90.65	91.15	20421	90.43	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20191224	1891	1925	1886	1916.1	20498	948.93	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20191224	956.9	956.9	946.6	953.3	8918	932.25	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20191224	62.3	62.3	58.75	60.55	3983	57.86	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20191224	8.15	8.2	7.95	7.95	9867	7.95	down	down	correct
VIPIND.NSE	VIP Industries Limited	20191224	419.95	421.6	415	417.15	61391	414.157	down	down	correct
VIPULLTD.NSE	Vipul Limited	20191224	19.6	19.6	17.1	17.85	11823	17.85	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20191224	238.75	243.85	235.35	236.55	24819	212.79	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20191224	4.8	5	4.75	4.8	9093	4.8
VISESHINFO.NSE	MPS Infotecnics Limited	20191224	0.05	0.1	0.05	0.05	1621169	0.05
VISHNU.NSE	Vishnu Chemicals Limited	20191224	107.2	109.15	107	108.35	1493	107.63	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20191224	87.8	87.8	85	85.45	24990	3.42	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20191224	0.5	0.5	0.45	0.45	55745	0.45	down	up	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20191224	12.7	12.9	12.4	12.55	43233	12.55	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20191224	51.75	51.75	50.35	50.9	8777	48.06	down	down	correct
VMART.NSE	V	20191224	1647	1652	1603.65	1629.25	26624	1629.25	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20191224	1210	1220	1195.95	1209.7	38383	1155.39	down	down	correct
VOLTAS.NSE	Voltas Limited	20191224	657	658.85	650	652.35	663359	644.83	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20191224	265.85	269.45	265.05	266.2	14030	259.5	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20191224	63.65	67	63.4	65.6	7810	65.21	up	up	correct
VSTIND.NSE	VST Industries Limited	20191224	4219.95	4219.95	4150	4160.2	6473	3907.64	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20191224	1089	1089	1060	1074.8	5841	1043.81	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20191224	933.95	940	919	935.55	8959	911.2	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20191224	169.55	177.7	167.85	171.85	335385	171.85	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20191224	6461	6479	6360	6364.9	1324	6335.2	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20191224	58.45	59.1	57.7	58	69630	58	down	down	correct
WANBURY.NSE	Wanbury Limited	20191224	18.5	18.5	18.3	18.3	595	18.3	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20191224	141.35	148.7	138.7	140.25	926957	139.06	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20191224	21.95	22.65	21.95	22.45	40389	22.45	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20191224	21	21.9	20.5	20.9	8527	11.83	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20191224	132.7	132.7	131.5	132.25	225470	121.01	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20191224	69.55	72.7	69.55	70.45	143045	67.31	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20191224	160.1	162	160	162	27	162	up	down	incorrect
WELSPUNIND.NSE	Welspun India Limited	20191224	47.85	48.95	47.3	48	258521	46.23	up	up	correct
WENDT.NSE	Wendt (India) Limited	20191224	2760.1	2805	2731.1	2801	83	2754.06	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20191224	349.55	349.55	338	340.05	16359	340.05	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20191224	604.95	607	581.1	585.6	1565	578.22	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20191224	2209	2284	2190.05	2269.25	149404	2264.02	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20191224	12.6	12.95	12.3	12.55	8453	12.55	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20191224	19.2	19.2	18.15	18.3	8269	17.68	down	up	incorrect
WIPRO.NSE	Wipro Limited	20191224	253	253.95	251.1	252.25	1544480	250.6721	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20191224	246.2	247	243.6	244.5	232143	244.5	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20191224	241.5	242.55	239	239.9	12818	237.7644	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20191224	49	49	49	49	3000	45.83
WSI.NSE	W.S. Industries (India) Limited	20191224	0.9	0.9	0.8	0.9	2025	0.9
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20191224	209	210.8	207.5	208.55	67619	201.59	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20191224	58.35	58.35	55.2	55.8	26684	55.8	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20191224	64.5	64.5	60.5	62	2016	62	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20191224	20	22.6	20	21.7	3808	21.7	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20191224	80.15	84.35	80.1	81.4	416905	81.4	up	up	correct
YESBANK.NSE	Yes Bank Limited	20191224	50.15	52	50.05	51.2	242779981	51.2	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20191224	294.3	303.25	293.45	297.25	21072703	292.58	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20191224	18.65	19	18.6	18.9	65577	18.9	up	down	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20191224	6.35	6.5	6.1	6.25	434403	6.25	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20191224	47.95	47.95	45.6	46	2698	46	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20191224	172.9	174	170.95	172.15	32840	166.37	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20191224	55.25	55.95	54	55.2	15143	54.83	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20191224	180	192	161.2	175.4	168434	175.4	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20191224	40	42.4	37.2	37.7	120352	37.7	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20191224	188	191.7	188	190.4	18592	188.62	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20191224	86.35	88.35	83.9	86.45	26438	86.45	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20191224	41.7	42.1	41.05	41.5	9222	39.18	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20191224	1450	1458	1450	1452.55	2645	1443.7	up	down	incorrect