CollectAI

close-nse_india_stocks

2019/12/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20191230	32.8	33.3	32.1	33.1	23347	32.2384	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20191230	15	15	15	15	50340	15
3MINDIA.NSE	3M India Limited	20191230	21685	21685	21439.95	21479.05	791	21479.05	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20191230	6.2	6.2	5.7	5.75	650	5.75	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20191230	197.5	205.9	192.1	194.35	41398	194.35	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20191230	102.65	104.5	102.5	103	91335	98.56	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20191230	7.9	7.9	7.45	7.6	145453	7.6	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20191230	81.2	81.2	81.2	81.2	2000	54.13
AARON.NSE	Aaron Industries Limited	20191230	47.55	47.55	47.55	47.55	3300	24.57
AARTIDRUGS.NSE	Aarti Drugs Limited	20191230	594	608	570.1	575.15	157296	141.49	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20191230	837	840	828	837.75	292984	415.78	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20191230	14.4	14.4	13.5	13.95	12687	13.95	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20191230	30.35	30.35	30.35	30.35	2000	28.67
AAVAS.NSE	Aavas Financiers Limited	20191230	1850	1935	1850	1918.6	48586	1918.6	up	up	correct
ABAN.NSE	Aban Offshore Limited	20191230	27.3	27.3	25.4	25.85	82255	25.85	down	down	correct
ABB.NSE	ABB India Limited	20191230	1284.5	1301.65	1265	1295.45	29393	1276.88	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20191230	13250.1	13250.1	13150	13196.75	3410	12970.16	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20191230	99.2	103.85	98.8	102.3	2934901	102.3	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20191230	233.4	233.4	225.3	226.95	545034	226.95	down	down	correct
ACC.NSE	ACC Limited	20191230	1455.6	1474.95	1450.4	1453.05	433982	1403.7565	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20191230	1065	1119.05	1065	1100.95	11213	1038.48	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20191230	71.6	73.75	70.65	72.95	63175	71.89	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20191230	209.9	211.6	208	208.65	1938731	208.65	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20191230	153.7	158.55	152.45	158.55	1567589	158.55	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20191230	371	371	363.75	365.95	4732203	359.43	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20191230	60.3	62	60.2	61.05	8110014	61.05	up	down	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20191230	330	337.25	329.9	334.1	224974	334.1	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20191230	305	306.55	301.4	303.3	20967	300.83	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20191230	296.75	297	290.05	292.65	3550	286.56	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20191230	7.4	7.7	7	7.1	8306	7.1	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20191230	19.9	20.8	19.35	19.85	37758	19.25	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20191230	54.05	54.3	52.05	53.35	13461	52.3425	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20191230	164	165.3	161.3	162.65	35279	161.69	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20191230	178	192	175.65	189.8	282373	186.71	up	down	incorrect
AFFLE.NSE	Affle (India) Limited	20191230	1557	1619.3	1550.05	1611	173721	322.2	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20191230	79	81.9	79	81.35	1011	79.61	up	up	correct
AGCNET.NSE	AGC Networks Limited	20191230	147	154.15	147	152.5	45289	152.5	up	down	incorrect
AGRITECH.NSE	Agri	20191230	43.55	43.95	43.05	43.5	3130	43.5	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20191230	88.9	88.9	88.9	88.9	3712	88.9
AHLEAST.NSE	Asian Hotels (East) Limited	20191230	174.8	174.8	167	167.35	7194	167.35	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20191230	287	287.05	275.2	281.4	2520	281.4	down	up	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20191230	351.55	380	351.55	375.9	1461	375.9	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20191230	1675	1716	1642.3	1655	10964	1620.72	down	down	correct
AIRAN.NSE	Airan Limited	20191230	14	14	12.95	12.95	25351	12.95	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20191230	959.95	964.9	955	962.4	23770	952.27	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20191230	117.5	118.15	116.2	116.95	18790	114.62	down	down	correct
AKASH.NSE	Akash Infra	20191230	65.9	65.9	61.05	61.05	98	61.01	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20191230	188	225.35	188	225.35	41358	218.63	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20191230	6.55	6.75	6.4	6.45	159112	6.45	down	up	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20191230	1950	1961	1935	1945.4	12878	1888.82	down	down	correct
ALANKIT.NSE	Alankit Limited	20191230	11.75	12.2	11.65	11.95	22249	11.67	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20191230	403	407.5	403	405.95	3332	393.91	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20191230	56.45	58.9	55.15	58.1	528286	57.56	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20191230	380	393.95	367	376.5	4468	374.0685	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20191230	39.1	40.7	39.1	40.2	5935	38.95	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20191230	2020	2027.9	1985	1992.8	25840	1954.33	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20191230	1097.05	1097.3	1060.85	1077.3	7400	424.95	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20191230	97.3	100	96.55	98.05	188801	92.329	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20191230	276.9	285.4	272.05	280.45	1081	246.53	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20191230	10.9	10.9	9.7	10.7	2342	10.7	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20191230	2.95	2.95	2.95	2.95	385925	2.95
ALPA.NSE	Alpa Laboratories Limited	20191230	16.15	17	15.6	16.7	48658	16.7	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20191230	176.95	176.95	166.8	169.85	4542	157.7	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20191230	2.4	2.4	2.4	2.4	8240	2.4
AMARAJABAT.NSE	Amara Raja Batteries Limited	20191230	718.75	729	716.1	723.4	360950	701.52	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20191230	1093	1139.5	1093	1133.2	73238	1131.6118	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20191230	849	890	843.2	878.4	2079	840.66	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20191230	194.7	197.4	193.5	195.65	2510251	179.0567	up	up	correct
AMDIND.NSE	AMD Industries Limited	20191230	14.65	15.55	14.45	14.6	1760	14.6	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20191230	19.5	20	18.25	19.7	3854	19.38	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20191230	426	457	423.05	446.65	99755	441.9	up	down	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20191230	33.1	34.75	33.1	34.55	526118	34.39	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20191230	2.15	2.15	1.95	1.95	126780	1.95	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20191230	288.3	293.9	281.25	287.45	16502	281.9	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20191230	288.55	295.6	288.55	290.1	39835	256.86	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20191230	7.75	8.1	7.4	7.6	3685	7.6	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20191230	0.55	0.6	0.55	0.55	5284	0.55
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20191230	4.75	5	4.75	4.95	23122	4.95	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20191230	4.85	5.3	4.85	5.05	7462	5.05	up	down	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20191230	0.6	0.6	0.55	0.6	4276	0.6
ANUP.NSE	The Anup Engineering Limited	20191230	450.8	469.65	450.8	464.1	8687	455.32	up	up	correct
APARINDS.NSE	Apar Industries Limited	20191230	389.2	398.95	385.1	387.1	18349	372.24	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20191230	140.75	147	140.75	146.6	2360	140.51	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20191230	149.9	155.15	147.25	154.1	19120	148.47	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20191230	353.4	354.4	345.3	346.15	192217	340.16	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20191230	1782	1844.95	1764.95	1838.05	48613	183.81	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20191230	565.95	581.05	565.65	576.85	49776	565.54	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20191230	72.95	77.7	72.2	74.35	63749	73.88	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20191230	1421.2	1432.85	1411.6	1418.9	527326	1413.17	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20191230	343	350.85	342	344.3	2589	114.77	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20191230	164.55	166.5	164.25	165	1581502	159.16	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20191230	690	690	670.1	687.35	210	683.8	down	down	correct
APTECHT.NSE	Aptech Limited	20191230	162.9	163.9	160.2	160.9	132662	151.2	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20191230	26	28.3	26	27.95	65806	27.95	up	down	incorrect
ARCHIES.NSE	Archies Limited	20191230	18.8	18.8	18.3	18.45	21443	18.45	down	down	correct
ARIES.NSE	Aries Agro Limited	20191230	63.05	65.95	62.5	65.25	50062	64.05	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20191230	22.15	22.15	20.3	20.55	2010	20.55	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20191230	24.65	25.8	24.65	25.8	6509	25.8	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20191230	644	644.25	637	640.2	2166	640.2	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20191230	35.9	36.75	35.15	35.65	6771	35.65	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20191230	46.05	47.5	45.8	46.95	5181	46.95	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20191230	16.7	16.95	16.35	16.6	5445	16.6	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20191230	21.2	21.45	20.55	20.9	7275	20.9	down	up	incorrect
ARVIND.NSE	Arvind Limited	20191230	39.2	39.55	38.7	39.15	2050943	39.15	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20191230	384.05	384.05	367.95	377.8	21457	287.4873	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20191230	83.8	87	83.8	85.6	16743	85.6	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20191230	202	213.5	200	211.9	199307	210.15	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20191230	147	159.7	145	157.05	57891	151.92	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20191230	31.55	32	31.25	31.8	1488	31.8	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20191230	24.55	26.95	24.55	26.5	19729	26.39	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20191230	93.6	101.4	93.6	96.25	79611	95.3	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20191230	6.25	6.3	6	6.1	36812	6.1	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20191230	97.65	102.75	97.6	102.05	1138974	102.05	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20191230	79.95	82.05	79.7	81.8	17742752	80.76	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20191230	98.05	102.9	98.05	99.25	631	99.25	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20191230	1810	1818.45	1798.7	1802.3	562492	1779.84	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20191230	220.05	223.25	217	218.8	20623	217.67	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20191230	136	139.5	133.1	138.55	1288	132.89	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20191230	433.05	440.3	421.4	423.3	3222	422.16	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20191230	158	158	154.4	156.4	59849	156.4	down	down	correct
ASTRAL.NSE	Astral Limited	20191230	1170	1175	1152.1	1169.9	68998	875.4	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20191230	83.55	83.7	82.15	82.95	32711	81.53	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20191230	2704	2725	2675.25	2693.25	10629	2689.92	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20191230	39.4	39.4	38.05	38.65	661747	38.65	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20191230	642.7	651.85	635	641.95	4560	637.22	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20191230	156	156.9	154.05	155.8	866718	155.31	down	down	correct
ATLANTA.NSE	Atlanta Limited	20191230	6	6.25	6	6.1	13330	6.1	up	up	correct
ATUL.NSE	Atul Ltd	20191230	4042.05	4086	4042.05	4062.35	33641	4038.39	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20191230	251.55	259	249.25	251.2	22783	251.2	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20191230	801	811.5	795.35	803.25	94088	803.25	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20191230	61.85	61.85	59.9	60.05	6088	60.05	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20191230	463.55	467.25	462	465.25	1031277	459.52	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20191230	850	863.95	840	859.2	7824	844.64	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20191230	25	25.8	24.6	24.8	4217	24.8	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20191230	21.3	22.6	20.55	20.8	6028	20.8	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20191230	271.7	277.95	268	274.5	112312	266.22	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20191230	579	582	566.55	569.5	311320	557.21	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20191230	32.5	32.5	30.9	31.7	95109	30.9	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20191230	760.9	765.75	751.05	754.1	10034206	754.1	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20191230	57.7	57.7	54	55.45	102453	55.45	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20191230	3409.95	3448.5	3401.05	3414	280	34.14	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20191230	1261.5	1271.12	1260	1268.64	62	1268.64	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20191230	30.65	30.65	28.25	29.45	874	29.45	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20191230	1.9	1.9	1.85	1.85	25015	1.85	down	down	correct
BAJAJ.NSE	AUTO	20191230	3240	3260	3229.05	3251.95	332557	3008.16	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20191230	233.95	236.05	229.05	232.55	83277	221.52	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20191230	342	343.5	334.1	342.05	89461	342.05	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20191230	9444	9482	9402.55	9439.2	124965	9431.62	down	up	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20191230	6.6	6.7	6.35	6.5	1308688	6.5	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20191230	3454.6	3589.85	3401	3430	23840	3293.31	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20191230	4274.85	4281.55	4230	4243.3	831910	4226.74	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20191230	51.45	51.5	50.05	50.65	27890	50.1	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20191230	374.4	416.7	368.9	402.35	541440	397.74	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20191230	79.4	87	71.55	83	1406	83	up	down	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20191230	19	19.4	18.9	19.4	6482	9.7	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20191230	989	999.4	986.3	992.7	1181559	966.56	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20191230	0.45	0.45	0.4	0.4	2071527	0.4	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20191230	127.1	127.85	124.5	125.4	113366	112.43	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20191230	39.5	42.7	39.5	40.45	5177	40.07	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20191230	184.95	187	182.5	183.35	1542201	180.4662	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20191230	30.2	30.2	28.3	28.6	290	27.87	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20191230	1160	1180	1159.95	1174.6	224	1159.39	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20191230	103.2	111.7	103.2	111.35	236276	88.58	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20191230	509	510.75	503	504.65	700254	502.95	down	down	correct
BANG.NSE	Bang Overseas Limited	20191230	16.9	20.15	16.15	17.1	18756	17.1	up	down	incorrect
BANKBARODA.NSE	Bank of Baroda	20191230	104.05	104.35	102.05	102.9	18622914	102.9	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20191230	331.35	332.9	328.4	330.09	974276	330.09	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20191230	71.75	71.75	69.5	69.75	2749884	69.75	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20191230	95.1	101.7	95.1	101.15	6408	99.13	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20191230	1.4	1.4	1.35	1.35	7170	1.35	down	down	correct
BASF.NSE	BASF India Limited	20191230	1019.75	1019.75	990	994.75	28914	990.71	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20191230	114.55	114.65	110.45	113.65	602	56.825	down	down	correct
BATAINDIA.NSE	Bata India Limited	20191230	1712.5	1766	1710	1761.9	1233600	1752.28	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20191230	3664.85	3679.15	3551.05	3598.45	76425	3422.64	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20191230	811	818	805	815.9	4722	799.68	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20191230	997	1015.1	995.8	1008.6	67503	1006.6	up	up	correct
BCG.NSE	Brightcom Group Limited	20191230	6.4	6.65	6.3	6.65	226783	5.26	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20191230	15.55	16.3	14.8	15.8	95543	15.8	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20191230	303.65	304.55	296.2	298.8	37026	283.97	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20191230	7.5	8.6	7.25	7.55	1340	7.41	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20191230	16.05	17	15.9	16	1918	16	down	down	correct
BEL.NSE	Bharat Electronics Limited	20191230	100.15	100.8	99.6	99.95	3192611	94.45	down	up	incorrect
BEML.NSE	BEML Limited	20191230	978.4	997	976	981.8	558472	965.65	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20191230	40.25	48.3	40	48.3	2964969	47.39	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20191230	514.3	520	513.05	515.2	478537	511.45	up	up	correct
BFINVEST.NSE	BF Investment Limited	20191230	322	324.25	318.9	320.65	33595	320.65	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20191230	322.2	324.7	316	317.8	172159	317.8	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20191230	1.7	1.7	1.65	1.65	8156	1.65	down	down	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20191230	36.25	37.3	35.75	36.5	148529	36.5	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20191230	101.1	121.1	98	119.2	396113	115.13	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20191230	18.9	19.9	18.9	19.7	9258	19.7	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20191230	20	22.3	20	22.3	28536	22.3	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20191230	1.1	1.1	1.05	1.1	28142	1.09
BHARATFORG.NSE	Bharat Forge Limited	20191230	490	493.2	486.4	491.5	519572	487.13	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20191230	84.4	88	79.2	83.65	514839	83.65	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20191230	6160.05	6340.05	6160.05	6258.8	1481	6257.07	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20191230	24.5	26.25	24.5	25.75	9494	25.75	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20191230	460	464.7	455.1	460.5	11917988	458.85	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20191230	43.3	43.45	42.6	42.85	9545249	42.85	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20191230	36.25	36.25	35.75	35.75	325	7.1	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20191230	156.1	170.35	156.1	170.35	3380	170.35	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20191230	9.05	9.2	9.05	9.1	8813	9.1	up	down	incorrect
BIOCON.NSE	Biocon Limited	20191230	292.4	294.5	290.45	291.75	1064390	291.75	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20191230	21.65	21.65	21.65	21.65	18346	21.65
BIRLACABLE.NSE	Birla Cable Limited	20191230	57.1	60.85	57.1	58.6	74686	57.91	up	down	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20191230	587.3	599.2	579.95	594.85	70383	583.07	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20191230	36.25	36.5	34.4	35.8	122661	35.8	down	up	incorrect
BKMINDST.NSE	BKM Industries Limited	20191230	0.7	0.7	0.65	0.7	19662	0.7
BLBLIMITED.NSE	BLB Limited	20191230	4	4.15	3.8	4.05	3939	4.05	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20191230	149.75	151.35	148.95	149.95	414660	148.79	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20191230	9.55	9.55	8.8	8.95	36738	8.95	down	down	correct
BLS.NSE	BLS International Services Limited	20191230	65.1	67.8	65.1	66.3	7053	65.78	up	down	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20191230	0.2	0.25	0.2	0.2	11514	0.2
BLUEDART.NSE	Blue Dart Express Limited	20191230	2228.6	2228.6	2172.25	2191.05	9780	2185.39	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20191230	804.9	809.5	795.55	805.8	23512	789.42	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20191230	57.6	69	57.5	69	2561695	67.82	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20191230	74.2	74.8	73.8	74.5	653190	74.1043	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20191230	164.45	164.45	157.65	158.55	53159	158.55	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20191230	15570.05	15749	15532	15690.45	12505	15448.16	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20191230	490.95	494.8	481.65	493.05	8186523	407.81	up	up	correct
BPL.NSE	BPL Limited	20191230	19.6	19.9	18.95	19.4	439870	19.4	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20191230	4.15	4.35	3.95	4.3	63679	4.3	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20191230	216.05	218.7	214.3	216	58600	213.83	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20191230	3050	3065	3035.1	3047.35	182858	2949.8109	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20191230	59	59.3	57.4	57.75	8285	57.75	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20191230	29.2	29.9	27.6	28.45	11375	28.45	down	up	incorrect
BSE.NSE	BSE Limited	20191230	488.8	493	483.5	489.1	65130	465.1	up	up	correct
BSL.NSE	BSL Limited	20191230	27	27.8	26.9	27.1	4932	27.1	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20191230	3559	3635	3559	3589.65	32	3589.65	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20191230	133.3	134.1	133.3	133.85	75	13.39	up	up	correct
BSOFT.NSE	Birlasoft Limited	20191230	69.35	71.6	69.35	70.35	137046	68.05	up	down	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20191230	1.5	1.55	1.5	1.55	99747	1.55	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20191230	196	201.8	196	198.1	22705	196.21	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20191230	13	13	12.6	12.6	395	12.6	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20191230	18	18	17.15	17.75	28753	17.75	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20191230	255.7	256.35	252.25	255.35	988265	250.75	down	down	correct
CALSOFT.NSE	California Software Company Limited	20191230	13.15	13.45	12.55	12.9	18980	12.9	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20191230	80.05	80.05	80.05	80.05	151274	80.05
CANBK.NSE	Canara Bank	20191230	224.7	225	220	221.75	6056420	221.75	down	down	correct
CANDC.NSE	C & C Constructions Limited	20191230	2.4	2.6	2.4	2.6	2220	2.6	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20191230	391.2	398.3	388	395.8	177566	391.07	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20191230	284.7	288.9	278.8	280.2	27515	278.14	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20191230	180	182	178.75	180.1	18473	180.1	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20191230	304	306.9	302.05	304.9	26146	301.45	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20191230	131.8	131.8	120	131.8	1544	131.8
CARBORUNIV.NSE	Carborundum Universal Limited	20191230	325	325	319	320.25	23686	315.91	down	down	correct
CAREERP.NSE	Career Point Limited	20191230	107.6	108.9	104.5	106.75	7565	105.3596	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20191230	524.9	548.85	522.05	541.65	259129	509.47	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20191230	127.55	130.2	127.55	129.25	999599	115.17	up	down	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20191230	3.2	3.35	3.15	3.15	15901	3.15	down	down	correct
CCL.NSE	CCL Products (India) Limited	20191230	194	199.7	192	197.75	48040	192.3	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20191230	224.75	225.95	222.55	223.55	274895	219.94	down	down	correct
CEATLTD.NSE	CEAT Limited	20191230	1010	1015	983	993.15	94332	963.83	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20191230	14.3	15.6	14.2	15.2	90913	15.2	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20191230	6.65	7.1	6.65	7.05	29326	7.05	up	up	correct
CENTENKA.NSE	Century Enka Limited	20191230	179	181.25	177.55	178.35	29011	167.51	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20191230	2.6	2.6	2.5	2.6	10791	2.6
CENTRALBK.NSE	Central Bank of India	20191230	18.05	18.1	17.55	17.9	860820	17.9	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20191230	19.8	20.15	18.55	19.05	265540	19.05	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20191230	350	367	350	363.75	5433	358.03	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20191230	163	163.1	161.1	161.9	398310	160.47	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20191230	483.3	486.4	476.25	478.5	1021617	473.97	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20191230	2615	2650	2570.85	2640.65	6242	2619	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20191230	23.7	23.95	23.05	23.7	3421	23.7
CESC.NSE	CESC Limited	20191230	750	755.7	742	747.4	189499	68.03	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20191230	199.2	209.9	198.7	202.35	349146	201.95	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20191230	11	11.1	10.6	10.9	135645	10.9	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20191230	354.95	369.95	338	356.05	57377	356.05	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20191230	147.5	152	146.15	150.8	831669	141.94	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20191230	222.2	222.2	210	219.5	1527	214.39	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20191230	166	169.85	165.3	169.4	2252	167.9492	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20191230	115.9	118.4	113.4	117.5	295492	117.5	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20191230	305.65	309.1	304.35	305.65	1219062	303.66
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20191230	506.7	522	498.65	502.55	263387	501.48	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20191230	304.5	304.5	266.5	291.2	101613	289.46	down	down	correct
CINELINE.NSE	Cineline India Limited	20191230	33.9	35.05	32.6	33.25	8829	33.25	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20191230	8.4	8.5	8	8.1	7104	8.1	down	down	correct
CIPLA.NSE	Cipla Limited	20191230	481.1	487	478.25	479.95	1809828	476.08	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20191230	73	75.9	70.4	75.35	3425	37.68	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20191230	390	397.95	386.25	394.55	54943	257.39	up	up	correct
CMICABLES.NSE	CMI Limited	20191230	47	48.8	46.55	47.3	13506	46.6776	up	up	correct
COALINDIA.NSE	Coal India Limited	20191230	203.55	206.25	201.2	205.8	4696784	158.21	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20191230	398.95	403	398.1	401.5	56662	362.2	up	down	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20191230	41.2	41.2	40	40.35	93096	40.35	down	down	correct
COFORGE.NSE	Coforge Limited	20191230	1581	1601	1581	1586.4	300609	1551.53	up	up	correct
COLPAL.NSE	Colgate	20191230	1460	1472.5	1450.9	1465.7	312831	1396.07	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20191230	14.95	15.45	14.65	15.2	124954	14.84	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20191230	7.55	7.8	7.5	7.5	24185	7.08	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20191230	572	580	572	576.7	789099	562.52	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20191230	27.25	28.7	27.25	28.25	175157	28.14	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20191230	36.5	36.5	36.5	36.5	76	36.5
CONTROLPR.NSE	Control Print Limited	20191230	235.5	246.85	235.5	245.95	3401	229.86	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20191230	10.3	11.15	10.3	10.95	10232	10.72	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20191230	41	42.75	40.35	40.9	5563	40.9	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20191230	521.5	531	517.05	525.3	92298	509.49	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20191230	230	232	224	231.25	42397	206.81	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20191230	1.7	1.7	1.65	1.65	1636	1.65	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20191230	1.5	1.5	1.4	1.45	653795	1.45	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20191230	23.29	23.29	23.05	23.17	1206845	23.17	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20191230	104.9	105	100	102.5	17693	101.82	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20191230	778	778.4	764.65	766.45	60317	766.45	down	up	incorrect
CREST.NSE	Crest Ventures Limited	20191230	96.55	99.85	89.95	92.7	26046	91.75	down	down	correct
CRISIL.NSE	CRISIL Limited	20191230	1826.55	1846	1782	1819.9	33938	1752.23	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20191230	243.05	245	240.5	241.55	276548	237.73	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20191230	230.6	233.45	224	224.75	370598	224.75	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20191230	23.1	23.7	20.4	21.45	11911	21.45	down	down	correct
CUB.NSE	City Union Bank Limited	20191230	232.5	235	230.35	234.85	419447	233.24	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20191230	12.2	13	12.2	13	54	13	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20191230	559	568.55	548	549.95	651196	525.31	down	down	correct
CUPID.NSE	Cupid Limited	20191230	218.9	222.55	217.5	219.1	72606	209.49	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20191230	2.75	2.75	2.75	2.75	519	2.75
CYBERTECH.NSE	CyberTech Systems and Software Limited	20191230	46.05	46.05	44	44.75	21074	43.78	down	down	correct
CYIENT.NSE	Cyient Limited	20191230	414	415.9	407.75	410.65	51295	385.04	down	down	correct
DAAWAT.NSE	LT Foods Limited	20191230	22.45	22.75	22.1	22.3	795028	21.33	down	down	correct
DABUR.NSE	Dabur India Limited	20191230	459.5	465.65	458.35	462.6	1349981	455.34	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20191230	790	800	771.7	777.85	110599	774.08	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20191230	95	102.5	94.9	97.2	637885	94.69	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20191230	25.85	26	24.1	25	5950	25	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20191230	71.25	74.25	70.15	73.3	46070	72.64	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20191230	134.7	134.7	132.95	133.95	45568	123.62	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20191230	401.55	402.65	392	397.7	119748	395.87	down	down	correct
DBREALTY.NSE	D B Realty Limited	20191230	10.85	11.35	10.55	11.3	138522	11.3	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20191230	9.2	9.2	9.2	9.2	100	9.2
DCAL.NSE	Dishman Carbogen Amcis Limited	20191230	83.5	86.45	80.8	85.5	1907049	85.5	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20191230	172.5	172.5	168.55	168.9	537525	168.9	down	down	correct
DCM.NSE	DCM Limited	20191230	19.95	19.95	18.5	19.2	24693	19.2	down	down	correct
DCMNVL.NSE	DCM Nouvelle Limited	20191230	30.85	31.5	30.05	30.2	2620	30.2	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20191230	374	378.5	369.1	371.15	78857	359.12	down	down	correct
DCW.NSE	DCW Limited	20191230	13.95	15.2	13.8	14.95	428624	14.95	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20191230	278.4	278.4	268.05	270.15	13266	264.25	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20191230	98.5	101.7	97.5	99.05	413404	95.62	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20191230	380	382.85	370.55	374.8	229085	371.01	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20191230	204.5	205.8	197.5	197.8	1099467	193.85	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20191230	39.6	46	39.05	40.05	5454	40.05	up	up	correct
DEN.NSE	DEN Networks Limited	20191230	45.7	46.4	44.25	46.15	142913	46.15	up	up	correct
DENORA.NSE	De Nora India Limited	20191230	199.7	199.7	195.15	198.6	2043	198.02	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20191230	287.2	287.2	268.45	278.75	58924	278.75	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20191230	5.7	5.85	5.4	5.85	2579	5.85	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20191230	224.3	229.7	221.15	226.25	853971	211.6689	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20191230	14.15	14.7	14.05	14.65	358914	14.65	up	up	correct
DHANI.NSE	Dhani Services Limited	20191230	198.05	204.15	196.25	204.15	1466996	204.15	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20191230	400	418.4	398.5	413.6	34811	403.07	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20191230	7.2	7.55	7.05	7.2	13091	7.2
DHUNINV.NSE	Dhunseri Investments Limited	20191230	239.05	244.5	239	240.9	2518	238.41	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20191230	854.6	865	840	854.85	2055	852.83	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20191230	0.6	0.6	0.55	0.6	26213	0.6
DICIND.NSE	DIC India Limited	20191230	315	317.4	308.25	309.45	550	300.5882	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20191230	4.5	4.5	4.2	4.5	7881	4.5
DISHTV.NSE	Dish TV India Limited	20191230	13.4	13.55	13.15	13.45	22060499	13.45	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20191230	1835.95	1858	1830	1849.2	361262	1828.01	up	down	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20191230	3914	3958	3831	3870.65	38013	772.99	down	down	correct
DLF.NSE	DLF Limited	20191230	233.2	235.15	231.85	233.25	4687013	229.37	up	up	correct
DLINKINDIA.NSE	D	20191230	100.95	109.2	99.8	106.3	390620	103.89	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20191230	1926	1926	1876.1	1883.55	466252	1883.55	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20191230	0.45	0.5	0.4	0.5	26801	0.5	up	up	correct
DOLAT.NSE	Dolat Investments Limited	20191230	66.6	66.6	64.5	64.7	44926	64.39	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20191230	138.25	142.75	137	138.75	119687	136.2	up	up	correct
DONEAR.NSE	Donear Industries Limited	20191230	29.7	31.2	29.7	30.05	20721	29.73	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20191230	8.4	8.85	8.2	8.75	362	8.69	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20191230	65	65	65	65	1600	65
DREDGECORP.NSE	Dredging Corporation of India Limited	20191230	332.5	335.35	329	330.65	62728	330.65	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20191230	2882.3	2928	2875	2888.85	379879	2857.23	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20191230	25.85	26.45	23.2	24.65	3720	24.13	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20191230	174.95	175.4	170.05	173.65	3470	113.37	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20191230	4.6	4.85	4.6	4.8	30989	4.8	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20191230	69.75	70.6	68.4	68.9	3496	67.74	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20191230	31.5	31.9	30.65	31.15	1967621	29.82	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20191230	975	978	953.2	974.5	384	974.5	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20191230	137	137.2	125.4	136.45	21294	135.0945	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20191230	1.05	1.15	1.05	1.05	16543	1.05
EASUNREYRL.NSE	Easun Reyrolle Limited	20191230	2.75	2.95	2.75	2.9	772	2.9	up	up	correct
ECLERX.NSE	eClerx Services Limited	20191230	551.5	567	545.55	558.85	29121	557.87	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20191230	113.35	114.9	112.5	113.15	626330	110.9	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20191230	1.1	1.1	1	1.1	22132	1.1
EICHERMOT.NSE	Eicher Motors Limited	20191230	22270.05	22876.6	22180.45	22784.5	115846	2246.61	up	up	correct
EIDPARRY.NSE	E.I.D.	20191230	201.45	205	200.25	201.45	263948	199.2
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20191230	300.8	304.2	299.4	300.15	808	300.15	down	down	correct
EIHOTEL.NSE	EIH Limited	20191230	140.95	143.5	138.65	141.95	165141	141.95	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20191230	295.05	305.8	286.55	297.55	465	289.74	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20191230	25.6	28	25.4	27.7	386053	27.64	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20191230	35.05	36.2	35.05	35.45	26101	35.35	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20191230	11.55	12.2	11.5	12	265985	11.92	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20191230	120.35	124.1	117	119.95	4532	119.95	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20191230	256	259	252.3	257.4	5134	125.5	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20191230	16.9	16.9	14.7	15.1	102518	14.9177	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20191230	308.7	308.7	305	307.2	63155	295.43	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20191230	76.05	76.05	74.8	75.55	1332	75.55	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20191230	48.6	51	46.35	47.6	77060	47.6	down	down	correct
EMCO.NSE	EMCO Limited	20191230	0.7	0.7	0.65	0.65	9155	0.65	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20191230	61.45	62	60	60.8	10746	60.29	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20191230	99.05	101.9	97.75	100.25	4811	99.42	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20191230	1057.15	1070	1037.15	1065.05	40899	1055.08	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20191230	5.95	6.1	5.9	5.9	1449	5.6243	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20191230	100.25	101	97.5	98.35	1027635	89.7	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20191230	247.45	267.4	247.45	251.9	20402	249.07	up	up	correct
EPL.NSE	EPL Limited	20191230	173.95	185.7	171	180.65	589461	174.14	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20191230	340	340	340	340	3	340
EQUITAS.NSE	Equitas Holdings Limited	20191230	105.25	109.4	105	107.4	4835519	102.8714	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20191230	451.95	466.6	446.3	459.1	47862	447.67	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20191230	13.55	14.05	13.55	14.05	129242	14.05	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20191230	1315	1350	1302.15	1323.6	15745	1226.2	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20191230	622.05	636.3	622.05	631.3	2113071	628.57	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20191230	7	7	6.4	6.5	17098	6.5	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20191230	30.1	31.5	30	31.5	45087	29.37	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20191230	55.3	56	54.5	55.1	68242	55.1	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20191230	248	257.5	246.05	252.45	36477	247.43	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20191230	1.15	1.15	1.15	1.15	3391	1.15
EXCELINDUS.NSE	Excel Industries Limited	20191230	820.05	880.85	820	865.85	32292	838.37	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20191230	186	186.7	183.75	185.25	2446238	180.6022	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20191230	276	282	275.35	280.45	1456	280.45	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20191230	40.2	41	39.6	40.75	147442	40.75	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20191230	26	27.95	25.8	27.65	386117	27.47	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20191230	23.3	23.55	22.75	22.95	1132039	22.95	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20191230	0.2	0.25	0.2	0.25	1122435	0.25	up	down	incorrect
FDC.NSE	FDC Limited	20191230	208.75	218	207.05	216.6	100065	215.6887	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20191230	88.3	88.9	87	87.55	7194237	86.85	down	down	correct
FEL.NSE	Future Enterprises Limited	20191230	21.65	23	21.65	22.15	212312	22.15	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20191230	21.45	22.15	21.05	21.55	5470	21.55	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20191230	441.95	453	437	447.25	25046	423.09	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20191230	37.4	38.4	36.9	38.05	230190	37.87	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20191230	361.4	368.5	356	366.4	33072	355.67	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20191230	1959	1999.8	1932	1944.8	21108	1935.85	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20191230	545	546	541.2	543.85	31896	105.63	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20191230	8.2	8.2	8.2	8.2	5872	8.2
FLFL.NSE	Future Lifestyle Fashions Limited	20191230	396.5	407	393.7	401.6	10233	401.6	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20191230	600	620	599.95	614.35	12580	614.35	up	up	correct
FMGOETZE.NSE	Federal	20191230	662.8	664.8	657.1	658.9	1224566	658.9	down	down	correct
FMNL.NSE	Future Market Networks Limited	20191230	26.8	26.8	25.8	26.5	14599	26.5	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20191230	1112	1136.1	1090	1104.5	108986	1091.33	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20191230	131.5	131.95	129	129.3	298050	129.3	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20191230	1314	1326	1301.45	1314.6	131	1299.81	up	down	incorrect
FRETAIL.NSE	Future Retail Limited	20191230	342.65	351.5	335.7	344.75	917834	344.75	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20191230	477.95	477.95	467.05	468.15	25852	468.15	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20191230	40.55	41.45	40.25	41.1	1628734	37.6538	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20191230	123.25	123.95	122.25	123.05	63212	120.47	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20191230	136	138	131.2	133.5	24210	65.97	down	down	correct
GAIL.NSE	GAIL (India) Limited	20191230	118.55	120.45	118.35	118.9	5708405	108.4901	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20191230	1.95	2	1.85	1.95	7530	1.95
GALAXYSURF.NSE	Galaxy Surfactants Limited	20191230	1524	1544.65	1482.75	1490.65	7344	1471.64	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20191230	29.8	29.8	28.5	28.7	9201	28.7	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20191230	21.55	23.05	21.55	22.7	3006	22.7	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20191230	275.85	286.95	274.4	279.25	840	263.28	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20191230	250	258.85	245.1	254.25	38035	251.26	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20191230	32	32	30.5	31.85	22143	31.85	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20191230	41	44.45	40.2	41.45	5979	41.45	up	down	incorrect
GANGOTRI.NSE	Gangotri Textiles Limited	20191230	0.6	0.6	0.6	0.6	2102	0.6
GARFIBRES.NSE	Garware Technical Fibres Limited	20191230	1160	1199.65	1160	1188.4	14778	1175.7	up	up	correct
GATI.NSE	Gati Limited	20191230	57.7	58.4	57.35	57.65	606457	57.65	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20191230	0.6	0.6	0.6	0.6	40274	0.6
GAYAPROJ.NSE	Gayatri Projects Limited	20191230	81	81.9	76.2	78.95	395666	78.95	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20191230	113.7	125.55	110.4	122.4	3573084	109.88	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20191230	78.1	78.95	77	77.95	1746	76.91	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20191230	61	63.75	58.25	59.3	36706	59.3	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20191230	5	5.05	4.95	4.95	144877	4.95	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20191230	24	24.6	23.8	24.25	85463	23.98	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20191230	28.25	28.5	27.9	28.45	56896	27.86	up	down	incorrect
GEPIL.NSE	GE Power India Limited	20191230	710.9	745	710	742.4	118579	736.99	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20191230	297.85	306.85	297.85	305.35	44278	283.55	up	up	correct
GET&D.NSE	GE T&D India Limited	20191230	149.2	150.95	148.15	149.05	15326	149.05	down	down	correct
GFLLIMITED.NSE	GFL Limited	20191230	77.8	83.35	77.8	81.95	112428	81.95	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20191230	3.35	3.35	3.35	3.35	34	3.35
GHCL.NSE	GHCL Limited	20191230	183.05	185.8	181.1	183.3	338426	173.07	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20191230	157.7	160.9	156.5	157.15	63056	150.41	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20191230	229	229.8	224.25	225.1	209262	225.1	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20191230	28.25	28.7	27.75	27.8	1146	27.8	down	down	correct
GILLETTE.NSE	Gillette India Limited	20191230	6600	6649.5	6599.7	6617.4	1788	6424.78	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20191230	8.1	8.1	7.8	7.85	23874	7.85	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20191230	70.05	71.3	69.35	70.85	43700	66.13	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20191230	2.85	2.85	2.85	2.85	1	2.85
GKWLIMITED.NSE	GKW Limited	20191230	680.05	699.95	680.05	681.1	95	681.1	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20191230	1625	1639.8	1604	1611.95	39645	1560.86	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20191230	347.1	350	344.85	345.7	522181	342.35	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20191230	0.75	0.75	0.7	0.7	187	0.7	down	up	incorrect
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20191230	49.55	51.95	49.1	50	2542	50	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20191230	140	142.9	139.4	140.15	73693	139.39	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20191230	445.9	452	444.45	447.65	40543	441.06	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20191230	62	62.5	61.15	61.8	104732	59.1	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20191230	1840	1904.95	1835	1856.45	12650	1853.09	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20191230	21.1	21.2	20.75	20.85	11899410	20.85	down	down	correct
GNA.NSE	G N A Axles Limited	20191230	270.6	272.95	266.2	270.1	22621	269.19	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20191230	169.35	170.7	166.65	166.9	489418	158.57	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20191230	214.8	217.15	210	214.7	42675	214.7	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20191230	277.35	282.8	275.1	280.7	23608	268.52	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20191230	1300	1308.95	1281	1286.3	48496	1228.51	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20191230	506	512.7	502.25	510.35	64596	498.46	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20191230	690	702.2	683.85	688.65	765693	686.5458	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20191230	425.15	429	420.5	425.4	42887	425.4	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20191230	962.45	979	932.45	958	323333	958	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20191230	0.3	0.3	0.25	0.3	104107	0.3
GOKEX.NSE	Gokaldas Exports Limited	20191230	72.15	75.5	71.1	73.65	107596	73.65	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20191230	14.45	14.85	14	14.1	1439	14.1	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20191230	13.55	13.95	13.3	13.35	2354	13.35	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20191230	34.35	34.4	34.1	34.3	893791	34.3	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20191230	27.7	28.8	27.7	28.8	2388	28.8	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20191230	142.2	145	140.3	142.4	36537	133.86	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20191230	3450	3450	3427.2	3441.15	1517	34.4115	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20191230	8.9	8.9	8.4	8.55	12206	8.55	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20191230	47.5	54.6	46.7	51.8	98005	51.54	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20191230	218.3	222	215.05	220.15	71984	109.56	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20191230	85.95	86.6	85.15	86.2	68110	77.52	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20191230	40.45	40.45	37.6	39.85	5487	36.27	down	down	correct
GRANULES.NSE	Granules India Limited	20191230	124.1	125.45	123.55	124.9	245001	124.42	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20191230	306	308.5	303	306.15	868221	299.36	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20191230	742	745.9	732.8	736.75	1307872	730.44	down	down	correct
GRAVITA.NSE	Gravita India Limited	20191230	48	49.1	46.6	47.1	90413	45.6974	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20191230	131.25	132.7	130.05	132.45	65789	132.29	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20191230	895	919.9	880.05	907.8	2961	899.27	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20191230	45.9	46	44.6	45.55	60268	45.55	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20191230	161.35	162.45	160.25	161.6	8431	160.55	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20191230	2.5	2.5	2.3	2.3	103190	2.3	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20191230	585.65	595.45	584	592.05	6414	578.97	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20191230	490	536.8	486.25	493.95	695	490.69	up	up	correct
GRPLTD.NSE	GRP Limited	20191230	766.05	789.95	766.05	774	27	766.31	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20191230	201.7	203.5	198.5	199.65	106730	184.5	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20191230	16.85	17.5	16.85	17.2	18360	16.5134	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20191230	69.3	70	68.5	69.2	196670	66.46	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20191230	218.4	219.9	214.3	218.7	146449	215.25	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20191230	31.65	32.3	28.2	28.2	69955	28.2	down	down	correct
GTL.NSE	GTL Limited	20191230	1.75	1.75	1.65	1.65	57872	1.65	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20191230	0.4	0.45	0.35	0.4	4577630	0.4
GTNTEX.NSE	GTN Textiles Limited	20191230	5.8	5.8	5.8	5.8	90	5.8
GTPL.NSE	GTPL Hathway Limited	20191230	73	73.75	72.1	73	7921	69.76
GUFICBIO.NSE	Gufic Biosciences Limited	20191230	59.6	66.1	59.25	62.2	100398	62.14	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20191230	417	422	415	417.95	65357	401.88	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20191230	138	139.35	131.6	133.65	756	130.71	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20191230	227.1	230.3	225	229.45	620927	227.8	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20191230	828.95	841.9	810.05	820.6	32404	782.11	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20191230	37.05	38.9	37	37.45	12235	36.7707	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20191230	38.6	40.2	38	39.95	33901	38.82	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20191230	718.5	733.1	718.5	730.55	8478	659.76	up	down	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20191230	56.5	62.2	56.05	59.95	313220	59.95	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20191230	19.95	19.95	19.2	19.25	73058	19.25	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20191230	590	593.65	576.2	586.9	7371	433.33	down	down	correct
HAVELLS.NSE	Havells India Limited	20191230	648	659	646.6	652.8	1294264	642.96	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20191230	0.5	0.55	0.5	0.55	2182	0.55	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20191230	15.7	15.95	15.5	15.65	89383	15.25	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20191230	7.4	7.4	7.4	7.4	5	7.4
HCC.NSE	Hindustan Construction Company Limited	20191230	10.35	10.5	10.2	10.25	1047257	10.25	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20191230	105	105.85	103	104.4	23817	104.4	down	down	correct
HCL.NSE	INSYS	20191230	7.1	7.25	6.95	7	337385	7	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20191230	567	577.5	564.25	569.3	1800754	545.42	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20191230	2449	2450	2421.5	2438.25	1920751	2389.28	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20191230	3233.6	3268	3220	3233.4	270636	3161.42	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20191230	1282	1288.75	1274.05	1282.15	4667095	1276.62	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20191230	632.7	638.75	629	636.15	1799682	634.28	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20191230	3520.95	3544.95	3505.05	3508.85	1266	35.0885	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20191230	1284.15	1289.3	1279.68	1288	568	128.6307	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20191230	4360	4397	4350	4385	113	437.7995	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20191230	3.3	3.3	3.05	3.1	779563	3.1	down	down	correct
HEG.NSE	HEG Limited	20191230	1099	1109.5	1082	1088.65	244876	1060.69	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20191230	175.95	176.5	173.15	175.4	316908	164.76	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20191230	93.55	95.4	92.75	94.15	38783	91.36	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20191230	342.4	358.4	339	354.3	32169	346.41	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20191230	2446	2485	2441	2479.05	699880	2377.18	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20191230	1469	1487.4	1460	1471.7	2721	1459.3	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20191230	7.6	8.4	7.6	7.9	24695	7.9	up	up	correct
HFCL.NSE	HFCL Limited	20191230	17.6	18.4	17.5	17.7	3652485	17.66	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20191230	263.7	264	253.35	255.45	40572	255.08	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20191230	612.25	621.75	592.3	595.1	25595	567.14	down	down	correct
HIKAL.NSE	Hikal Limited	20191230	112.6	118.75	112	116.45	786397	114.49	up	up	correct
HIL.NSE	HIL Limited	20191230	1177.3	1177.3	1148.7	1162.4	5317	1131.08	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20191230	9.9	10.8	9.9	10.5	4822	10.5	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20191230	123.3	124.7	121.8	123.05	70791	122.14	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20191230	216.3	219	211.15	217.95	11352906	215.35	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20191230	168	172.4	161.55	168.4	6432	165.58	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20191230	39.3	39.6	38.65	38.95	733344	38.84	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20191230	5.9	6	5.75	5.8	71112	5.8	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20191230	35.95	35.95	34.1	35.75	2549	35.75	down	up	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20191230	88.35	91.55	87.1	90.2	476274	90.2	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20191230	265.95	267.9	263.05	267.2	1890538	236.51	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20191230	1949.9	1954.25	1927.5	1937.25	1117498	1878.4	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20191230	210.4	211.7	208.2	208.85	279469	164.91	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20191230	211	212	206.4	207.85	27077	206.06	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20191230	60	69.5	59.3	67.7	346820	66.36	up	up	correct
HITECH.NSE	Hi	20191230	139.85	144.95	136.1	140.95	7877	140.6647	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20191230	86	87.45	81.3	86.7	10628	86.33	up	up	correct
HITECHGEAR.NSE	The Hi	20191230	173.65	173.65	168.2	169.95	5784	167.09	down	down	correct
HLVLTD.NSE	HLV Limited	20191230	5.8	5.85	5.6	5.65	299046	5.65	down	down	correct
HMT.NSE	HMT Limited	20191230	13.25	13.4	13.25	13.3	901	13.3	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20191230	70.35	72.4	70.35	70.9	13420	70.9	up	down	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20191230	685	685	670.1	681.35	1642	681.35	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20191230	345	375	345	361	1124	361	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20191230	27045	27247.9	26905	27186.05	1804	27064.79	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20191230	1245	1248.8	1220	1225.8	1887	1200.63	down	down	correct
HOVS.NSE	HOV Services Limited	20191230	42	43.25	41.8	42.4	5635	42.4	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20191230	37.75	37.8	36.65	37.45	19732	37.2	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20191230	56.8	63.3	56.8	62.05	4056196	61.68	up	up	correct
HSIL.NSE	HSIL Limited	20191230	44.8	45.4	44	44.9	43024	42.05	up	up	correct
HTMEDIA.NSE	HT Media Limited	20191230	14.35	14.65	14	14.45	48573	14.45	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20191230	14.1	15.1	14.05	14.75	13941	14.75	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20191230	36.05	36.3	35.7	35.95	844719	30.77	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20191230	246	251	244.15	245.6	18857	236.82	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20191230	59.75	60.45	58.8	59.45	971216	59.45	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20191230	301.95	309.3	300	306.85	23455965	289.41	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20191230	160.3	161.2	159.91	160.97	18405	160.97	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20191230	34.12	34.49	34.12	34.31	272098	34.31	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20191230	549.6	552.2	542.6	543.95	13180302	542.36	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20191230	330	330	323.4	325.03	163750	325.03	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20191230	178.7	180.47	178.05	179.56	508	179.56	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20191230	1418.2	1434.9	1381.9	1386.75	518158	1375.49	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20191230	35.95	35.95	34.3	35.15	21951	35.15	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20191230	999.75	1000	999.75	1000	14703	997.4344	up	down	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20191230	94.27	94.27	92	92.61	32612	92.61	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20191230	132.97	132.97	131.59	132.26	130	132.26	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20191230	131.9	141	128.51	129.06	82199	129.06	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20191230	58.25	58.3	57.15	57.49	9856	57.49	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20191230	29.8	29.8	28.21	28.69	19087	28.69	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20191230	490	491.3	484.1	485.8	1157209	484.15	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20191230	430.01	435.53	424.85	434.49	1697	434.49	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20191230	47.9	47.9	45.9	46.45	84762	45.49	down	down	correct
ICRA.NSE	ICRA Limited	20191230	2822	2950	2797.25	2925.45	4561	2876.12	up	up	correct
IDBI.NSE	IDBI Bank Limited	20191230	37.55	37.6	37	37.15	1505441	37.15	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20191230	3600	3615	3600	3610	109	3610	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20191230	5.8	6.35	5.75	6.15	170381694	6.15	up	up	correct
IDFC.NSE	IDFC Limited	20191230	38	39.6	38	39.1	5455374	39.1	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20191230	44.95	45.75	44.85	44.95	17688511	44.95
IDFNIFTYET.NSE	IDFC Mutual Fund	20191230	124	124.49	118.1	120.26	644	120.26	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20191230	144	144	141.1	142.2	137215	45.9	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20191230	401.95	401.95	392.5	394.05	1768	394.05	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20191230	680	694	675.05	681.8	8732	681.8	up	up	correct
IFCI.NSE	IFCI Limited	20191230	6.65	6.75	6.5	6.55	1750086	6.55	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20191230	131.1	135	130	134.45	1536	130.32	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20191230	387.9	405	373.6	378.1	1637814	375.56	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20191230	426.25	434.7	416.05	427	1559501	421.5	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20191230	135.9	163.05	135.9	163.05	369561	159.56	up	up	correct
IIFL.NSE	IIFL Finance Limited	20191230	140.95	142.15	137.65	139.75	145960	134.6849	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20191230	40.4	40.4	38.7	39.2	1247097	37.1431	down	up	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20191230	1133.15	1134.45	1095.6	1123.15	45107	1013.22	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20191230	57.05	57.25	57	57.2	877	57.2	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20191230	1.9	1.95	1.9	1.95	6268	1.95	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20191230	1.95	2.15	1.95	2.1	115670	2.1	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20191230	4.2	4.2	4.2	4.2	89155	4.2
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20191230	182.35	186.9	179.4	185.5	14733	181.12	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20191230	585	610	579.25	590	5043	571.39	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20191230	0.45	0.45	0.4	0.45	8843	0.45
INDBANK.NSE	Indbank Merchant Banking Services Limited	20191230	6.8	6.9	6.75	6.8	56543	6.8
INDHOTEL.NSE	The Indian Hotels Company Limited	20191230	147.95	150.5	142.1	143.65	1726708	142.32	down	down	correct
INDIACEM.NSE	The India Cements Limited	20191230	70.3	70.9	69.5	69.75	1070873	69	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20191230	210.95	220	209.35	219.25	129496	212.75	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20191230	2070	2087.95	2051	2059.25	11899	2046.71	down	down	correct
INDIANB.NSE	Indian Bank	20191230	105.4	105.6	104.15	104.6	909066	103.1	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20191230	102	108.45	102	102.6	176	102.6	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20191230	203.15	205.1	200.3	202.25	8591	198.14	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20191230	1338	1352.7	1330	1343.1	831296	1343.1	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20191230	19.25	19.5	19.25	19.5	322	19.5	up	down	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20191230	369	379.9	357.15	366.75	42699	351.28	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20191230	184	196	182	192.1	255380	191.29	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20191230	28.4	29.5	25.85	26.1	119739	26.1	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20191230	0.95	0.95	0.85	0.85	102085	0.85	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20191230	175.5	176.7	172.2	174.4	19581	174.4	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20191230	112.5	112.55	110.1	111.05	16903	111.05	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20191230	23	23.9	22.65	23.15	3683	22.89	up	down	incorrect
INDOWIND.NSE	Indowind Energy Limited	20191230	3.05	3.15	2.9	2.95	10198	2.95	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20191230	40	40.55	39.35	39.95	20762	39.95	down	down	correct
INDSWFTLAB.NSE	Ind	20191230	22.75	22.75	22.1	22.6	26930	22.6	down	down	correct
INDSWFTLTD.NSE	Ind	20191230	3.1	3.2	3.1	3.2	7826	3.2	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20191230	58.35	59.7	57.05	59.25	3549	59.25	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20191230	1524.9	1552.5	1518.05	1531.4	2526529	1523.89	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20191230	255.45	258.7	254	255.3	3041224	228.8437	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20191230	701.05	716.05	650.1	713.5	15950	631.95	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20191230	53.25	57.4	53.25	56.3	8889464	28.12	up	down	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20191230	63.85	66.25	62.35	64.5	1199	64.18	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20191230	332	346	332	335.25	170	335.25	up	down	incorrect
INFY.NSE	Infosys Limited	20191230	736.1	737.95	727.25	732.9	5368416	701.52	down	down	correct
INGERRAND.NSE	Ingersoll	20191230	650	658.5	646.05	651.3	44537	649.32	up	down	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20191230	378	399	377	383.8	787174	383.8	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20191230	35.2	35.25	34.35	34.75	742977	34.75	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20191230	475.1	506.5	475.1	488.75	51009	479.7613	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20191230	35.7	37.2	35.5	35.5	2350	35.5	down	up	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20191230	0.3	0.35	0.3	0.35	45233	0.35	up	down	incorrect
INTELLECT.NSE	Intellect Design Arena Limited	20191230	139.8	141.7	138.05	138.7	87396	138.7	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20191230	26.6	28.4	24.45	26.15	15145	25.83	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20191230	14.95	15	14.45	14.85	73032	1.49	down	down	correct
IOB.NSE	Indian Overseas Bank	20191230	12.25	12.25	11.5	11.7	2358457	11.7	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20191230	127.3	127.6	126.15	126.6	3646497	103.2	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20191230	166.95	176.9	165.45	174.85	433525	170.6	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20191230	1143	1151.9	1129.9	1136	153857	1123.28	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20191230	69.45	71.9	69.05	71.55	1107707	68.5336	up	up	correct
IRCON.NSE	Ircon International Limited	20191230	405.8	414	401.55	409.75	75142	36.2	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20191230	885.25	937.45	883.3	926.15	3047571	183.67	up	up	correct
ISEC.NSE	ICICI Securities Limited	20191230	430	452	400.05	415.9	5583224	388.94	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20191230	70	74.9	70	72.2	2231	70.76	up	up	correct
ISMTLTD.NSE	ISMT Limited	20191230	4.35	4.5	4.35	4.45	15135	4.45	up	up	correct
ITC.NSE	ITC Limited	20191230	238	240.9	237.5	238.2	13173134	215.23	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20191230	310.7	318.15	305	307.15	114390	307.15	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20191230	50.9	52.8	50.4	52.8	362287	52.42	up	up	correct
ITI.NSE	ITI Limited	20191230	92.95	93.55	91.55	92.1	507611	92.1	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20191230	3.35	3.4	3.3	3.3	101073	2.75	down	up	incorrect
IVP.NSE	IVP Limited	20191230	55.9	55.9	53.1	54.95	266	54.59	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20191230	1324.4	1325	1324.4	1325	3	1325	up	up	correct
IZMO.NSE	IZMO Limited	20191230	22.95	23.2	21	23.05	7611	23.05	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20191230	30.2	30.2	29.8	30	295410	30	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20191230	64.7	66.15	64.1	65.1	623606	65.1	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20191230	26.2	26.7	25.35	25.5	8478	24.41	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20191230	27.7	27.7	24.3	26.15	12827	26.15	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20191230	90.2	90.7	88.15	88.55	1031629	87.75	down	up	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20191230	1.75	1.75	1.7	1.7	1011	1.7	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20191230	46.35	47	45.75	46.45	488978	45.4	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20191230	127.85	129.95	125.05	129.95	8072	126.79	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20191230	127.7	128.65	120	122	16106	121.59	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20191230	243	245.5	239	240.7	85506	118.85	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20191230	3	3.1	3	3.1	5016	3.1	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20191230	46.5	51.2	46.5	49.7	498285	49.7	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20191230	437	437	430	431	59088	417.86	down	up	incorrect
JBFIND.NSE	JBF Industries Limited	20191230	7.05	7.35	6.9	7.2	17205	7.2	up	up	correct
JBMA.NSE	JBM Auto Limited	20191230	288.7	294	287.4	289.05	58249	284.19	up	up	correct
JCHAC.NSE	Johnson Controls	20191230	1915.05	1929.45	1892.3	1914.35	5030	1914.35	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20191230	30.6	30.6	27.7	27.7	155467	27.7	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20191230	14.4	14.85	14	14.8	34091	14.8	up	down	incorrect
JIKIND.NSE	JIK Industries Limited	20191230	0.35	0.35	0.25	0.35	19993	0.35
JINDALPHOT.NSE	Jindal Photo Limited	20191230	12.85	14	12.45	13.65	5452	13.65	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20191230	219.8	227.95	217.2	223.25	7878	222.29	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20191230	71.9	72.35	70.8	71.05	268965	67.89	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20191230	161.4	167.95	160.5	167.35	19284158	167.35	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20191230	1.8	1.8	1.7	1.8	11648	1.8
JINDRILL.NSE	Jindal Drilling & Industries Limited	20191230	80.3	82	77.5	81	36441	80.13	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20191230	67.5	67.6	61.8	62.6	224859	62.41	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20191230	8.05	8.05	7.7	7.8	41768	7.8	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20191230	8.15	8.15	7.6	7.8	2759087	7.8	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20191230	6	6.35	6	6.3	5521	6.3	up	down	incorrect
JIYAECO.NSE	Jiya Eco	20191230	28.2	28.2	26.6	26.8	326026	26.8	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20191230	1160.1	1164.8	1150.15	1160.5	16293	1148.4	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20191230	136.9	146.5	134.8	143.9	599081	141.53	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20191230	276.5	280.8	274.65	279.8	28283	275.31	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20191230	125.35	125.35	123.35	124.15	510496	117.89	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20191230	74.8	77	73.6	76.3	2580045	74.42	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20191230	23.4	23.8	22.15	22.2	9326	20.78	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20191230	97.3	97.65	93.45	97.15	98177	95.14	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20191230	91.8	93.3	91.4	92.4	1152212	91.59	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20191230	1.25	1.25	1.2	1.25	32323	1.25
JOCIL.NSE	Jocil Limited	20191230	103.3	110	103.25	109.65	2452	106.55	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20191230	2.05	2.05	2	2	15741743	2	down	up	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20191230	1.55	1.55	1.55	1.55	69935	1.55
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20191230	13.6	14.25	12.95	14.25	3825	14.25	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20191230	1.5	1.5	1.4	1.5	6954016	1.5
JSL.NSE	Jindal Stainless Limited	20191230	38	38.2	37.3	37.7	308598	37.7	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20191230	68.8	69.7	68	69.15	68214	69.15	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20191230	69.8	69.8	68.9	69.45	216031	67.37	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20191230	2223.95	2250	2181	2201.2	672	2201.2	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20191230	12.4	13.4	12.4	13.1	158922	13.1	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20191230	269.5	273.5	266.6	271.1	6645670	265.71	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20191230	87.3	93.8	87.3	90.4	388814	89.84	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20191230	1631.4	1643.95	1621.7	1628.8	806488	1620.39	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20191230	96.95	97.85	96	96.95	4197	96.95
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20191230	519.45	528.15	516.5	525.85	101456	516.44	up	down	incorrect
JUMPNET.NSE	Jump Networks Limited	20191230	55.3	57	54.05	55	971457	54.4359	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20191230	296.95	296.95	294.45	296.25	57256	296.25	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20191230	572.5	583.65	570.4	580.8	1461783	580.8	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20191230	149	151	148	149.1	172015	141.21	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20191230	62.85	64.1	62	63.6	20192	60.87	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20191230	516.5	518.45	512	515.05	149635	502.7	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20191230	158	161.7	156.05	159.55	11453	154.63	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20191230	402	405.5	396	400.2	49509	385.01	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20191230	164	164	162	163.8	342	161.6	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20191230	34.2	34.75	34.05	34.3	42436	34.3	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20191230	98.8	98.8	90.95	94.1	24352	93.04	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20191230	3.25	4.35	3.25	4.1	30929	4.1	up	down	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20191230	37.7	40.4	36.7	38.85	184498	38.85	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20191230	516	527.95	508	509.55	161508	501.4	down	up	incorrect
KARDA.NSE	Karda Constructions Limited	20191230	101.5	111.5	101.5	110.15	45812	4.4	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20191230	13.9	14.55	13.25	13.85	3452	13.85	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20191230	60.95	61.35	60.35	61.15	286574	60.54	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20191230	0.45	0.45	0.4	0.4	6273	0.4	down	up	incorrect
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20191230	1.9	1.9	1.85	1.85	2663	1.85	down	down	correct
KAYA.NSE	Kaya Limited	20191230	350	363	342	357.65	6109	357.65	up	down	incorrect
KCP.NSE	The KCP Limited	20191230	59	60.75	58.35	59.65	24289	58.66	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20191230	13.4	13.8	13.1	13.5	217406	13.35	up	up	correct
KDDL.NSE	KDDL Limited	20191230	300	313.95	300	312.1	1134	308.55	up	up	correct
KEC.NSE	KEC International Limited	20191230	300.95	302	297.1	299.05	501483	293.27	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20191230	9.9	10.3	9.9	10.3	37589	10.3	up	up	correct
KEI.NSE	KEI Industries Limited	20191230	479.9	485	463.35	468.45	154564	464.2001	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20191230	17.45	17.7	17.1	17.5	66864	17.42	up	down	incorrect
KENNAMET.NSE	Kennametal India Limited	20191230	1001.2	1035	1001	1013.6	1976	997.84	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20191230	19.5	20	18.6	19.2	12586	19.2	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20191230	51.65	52.95	51.1	51.85	42075	51.85	up	up	correct
KHADIM.NSE	Khadim India Limited	20191230	173.15	179.9	173.15	175.6	28725	175.6	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20191230	19.55	19.55	19.55	19.55	2	19.55
KICL.NSE	Kalyani Investment Company Limited	20191230	1767.95	1779	1675	1776.05	1142	1776.05	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20191230	129.25	141	127	131.6	91683	131.6	up	down	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20191230	600	618.4	591.1	608.35	8702	608.35	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20191230	110.1	112.05	109.5	109.85	5532	108.12	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20191230	359.9	422	357.5	410.5	1185987	410.1185	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20191230	62.85	64.5	61.35	62	5664	58.69	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20191230	143.1	151.5	143.1	149.3	52667	145.64	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20191230	148.15	150.8	142.95	146.05	74857	137.56	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20191230	613.9	613.9	600	604.55	3145	587.57	down	down	correct
KITEX.NSE	Kitex Garments Limited	20191230	103	106	103	104.3	70577	102.24	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20191230	1000	1000	981	992.95	480	186.69	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20191230	7	7.75	7	7.25	306892	7.2	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20191230	236.4	236.4	232.8	235.05	108714	117.16	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20191230	77.45	91.2	77	86.65	989411	86.65	up	up	correct
KOLTEPATIL.NSE	Kolte	20191230	252.1	256.8	249.85	252.45	27857	252.45	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20191230	31.9	32.7	31	31.25	37517	30.68	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20191230	1690	1706.8	1685.5	1690.4	1868284	1689.56	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20191230	333.99	335.09	331	332.58	242492	332.58	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20191230	345.9	345.9	342.55	343.35	15030	34.34	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20191230	129.1	130	126.49	127.46	3079677	127.46	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20191230	59	59	58.01	58.89	4952	58.89	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20191230	251.51	253	247.7	252.55	1902	252.55	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20191230	10.05	10.25	10	10.05	8694	10.05
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20191230	15.5	16.2	15.5	16	5325	16	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20191230	63	63	61	61.65	1227	61.65	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20191230	94.95	95.45	92.85	94	204227	92.25	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20191230	661	672	657	659.85	29108	130.48	down	down	correct
KRBL.NSE	KRBL Limited	20191230	284.95	288.9	278.6	283.75	214122	276.98	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20191230	79.9	79.9	78.05	78.75	672	78.75	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20191230	2.7	2.7	2.7	2.7	29143	2.7
KRISHANA.NSE	Krishana Phoschem Limited	20191230	55.7	58.25	55.7	58.2	4225	57.55	up	up	correct
KSB.NSE	KSB Limited	20191230	664.2	688	664.2	683.85	4598	666.38	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20191230	533	533	512.75	516.25	267384	508.2	down	down	correct
KSL.NSE	Kalyani Steels Limited	20191230	246	251.75	245.95	247.95	73327	236.45	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20191230	72.6	72.8	72.1	72.6	469799	63.97
KUANTUM.NSE	Kuantum Papers Limited	20191230	470	474.95	459.95	462.4	1370	46.0149	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20191230	118.9	119.95	117.2	118.75	4473120	116.8139	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20191230	1504	1520	1481.05	1494.2	56466	1475.37	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20191230	29.2	30.9	29.2	29.6	3782	28.75	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20191230	146.7	148.45	143.8	145.9	31185	145.16	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20191230	17.2	18.5	17.2	17.4	32631	17.34	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20191230	357.8	361.25	355.1	359.25	39136	70.88	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20191230	3388.2	3420.15	3228.15	3309.15	5529	3292.83	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20191230	64.95	64.95	63.2	63.9	449609	63.9	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20191230	54.4	54.4	52.4	52.55	8	48.76	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20191230	254	260.95	252	257.35	129671	246.04	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20191230	2.4	2.5	2.35	2.45	37300	2.45	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20191230	47.5	51.5	47.5	51.4	10185	35.41	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20191230	137.9	140.4	136.5	137.25	227967	137.25	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20191230	442.05	442.65	435.1	438.95	2105419	418.96	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20191230	19.3	20.35	19.28	20.29	3500	20.29	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20191230	128	129.99	125.31	126.14	118	126.14	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20191230	127.15	127.15	127.15	127.15	11	127.15
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20191230	196.4	201.25	193	198.2	341019	195.59	up	down	incorrect
LINCPEN.NSE	Linc Pen & Plastics Limited	20191230	185.2	194.65	185.2	193.9	9559	192.2021	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20191230	650.2	659.9	646.2	655.05	19027	646.64	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20191230	1000	1000.01	999.99	999.99	925638	994.9076	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20191230	999.99	1000.01	999.99	999.99	6683	999.99
LODHA.NSE	Macrotech Developers Limited	20191230	0.21	0.24	0.21	0.23	95275	0.23	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20191230	33.3	33.65	33.05	33.1	428	33.1	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20191230	23	23	22.05	22.65	4575	22.39	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20191230	73.75	77.4	73.05	73.75	57433	72.84
LPDC.NSE	Landmark Property Development Company Limited	20191230	1.5	1.5	1.5	1.5	2380	1.5
LSIL.NSE	Lloyds Steels Industries Limited	20191230	0.5	0.5	0.45	0.5	249853	0.5
LT.NSE	Larsen & Toubro Limited	20191230	1301.9	1307.2	1296.5	1302.3	2072838	1235.05	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20191230	1755.25	1785	1721.35	1775.9	47774	1735.17	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20191230	1479.95	1488.95	1470	1479.65	114655	1448.07	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20191230	1327.95	1327.95	1281.15	1299.05	4303	1257.31	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20191230	103.7	107.85	101.6	105.55	76151	100.02	up	up	correct
LUPIN.NSE	Lupin Limited	20191230	770	774.75	766	769.9	650533	760.66	down	down	correct
LUXIND.NSE	Lux Industries Limited	20191230	1280	1314.8	1280	1289	46834	1274.98	up	down	incorrect
LYKALABS.NSE	Lyka Labs Limited	20191230	19.45	20.2	19.1	19.5	13023	19.5	up	down	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20191230	3.75	4.35	3.75	3.95	34395	3.95	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20191230	531.35	539.85	531.35	536.9	4697710	528.66	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20191230	325.85	325.85	320.8	321.6	1270575	320.01	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20191230	56.55	57.6	55.15	55.95	2875	27.13	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20191230	30.7	30.7	27.2	29.3	4012	29.03	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20191230	3.65	3.65	3.5	3.5	2850	3.5	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20191230	19.95	20.5	19.35	20.2	240033	20.2	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20191230	101.15	102.65	99.3	100.8	38548	96.02	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20191230	3.7	3.9	3.7	3.9	3395	3.9	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20191230	13.1	13.2	12.8	13	522684	13	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20191230	86.65	94.95	86.65	94.85	682	94.85	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20191230	96.9	100.35	95.5	96.4	9675	96.4	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20191230	236.95	236.95	225.05	227.85	46039	113.37	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20191230	166	169.95	161.85	166.5	276476	166.5	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20191230	393	399.8	387.05	396.35	12886	132.12	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20191230	397.85	405.85	393.35	399.6	28620	395.98	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20191230	4446.55	4520	4411	4426.1	6144	4317.75	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20191230	379	380	376	377.9	4234	369.6	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20191230	469.8	469.8	453.05	464.75	13601	455.99	down	down	correct
MAJESCO.NSE	Majesco Limited	20191230	373	384.8	373	380.25	11759	376.62	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20191230	29.55	29.6	29	29.3	17308	29.3	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20191230	124	124.45	124	124.3	510	124.3	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20191230	4.5	4.7	4.35	4.65	18191	4.65	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20191230	3.8	4.4	3.6	4.4	9424	4.39	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20191230	34.7	34.7	33.45	33.9	6448	27.54	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20191230	12.1	13.5	11.75	11.75	89989	11.75	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20191230	18.85	19.8	18.75	19.4	1285495	18.5	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20191230	177.2	180.3	175.85	178.8	2375774	173.85	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20191230	28.2	28.95	27.15	28.1	13239	28.1	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20191230	28.15	31	28.15	30.65	50838	29.79	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20191230	273.8	292.7	271	288.5	47384	286.06	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20191230	9.5	9.7	9.5	9.5	2602	9.5
MANINDS.NSE	Man Industries (India) Limited	20191230	42.45	43.8	42.2	43.1	48353	40.761	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20191230	23.3	24.45	23.2	24.35	94633	15.27	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20191230	14.95	14.95	13.8	14.35	1497	14.35	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20191230	15.1	15.1	14.5	14.6	1408	14.6	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20191230	78.9	78.9	74.75	76.5	2365	76.5	down	down	correct
MARICO.NSE	Marico Limited	20191230	340.8	343.15	339.25	342.65	1351567	329.84	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20191230	16.8	16.9	16.3	16.5	563314	16.41	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20191230	7378	7431.95	7341.6	7416.25	739631	7303.57	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20191230	882	927	855.85	887.75	46707	880.81	up	up	correct
MASTEK.NSE	Mastek Limited	20191230	405.9	421.65	403.1	415.3	255764	401.52	up	down	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20191230	444	453	434	438.5	4985	435.64	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20191230	34.1	34.8	33.6	34	122979	32.85	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20191230	56.4	59.9	54.8	59.4	573039	59.4	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20191230	213.8	214	208.55	209.95	47051	207.96	down	down	correct
MAZDA.NSE	Mazda Limited	20191230	389.95	402.65	380.1	398.1	16716	382.88	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20191230	73	76	69	75.25	15680	74.47	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20191230	4.65	4.65	4.5	4.5	10146	4.5	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20191230	4.05	4.05	3.9	4	15779	4	down	up	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20191230	17.4	17.75	17.4	17.6	6786	17.6	up	down	incorrect
MCDOWELL.NSE	N	20191230	594	595.85	589.7	592.3	17325	592.3	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20191230	4.7	4.7	4.3	4.45	604828	4.45	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20191230	1190.2	1198.8	1161.05	1183.4	202347	1140.65	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20191230	8.2	9	8.2	8.35	177620	8.35	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20191230	1.7	1.7	1.7	1.7	1	1.7
MENONBE.NSE	Menon Bearings Limited	20191230	57.6	57.6	55.6	55.9	5814	51.07	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20191230	38.7	38.7	37.75	38.25	61110	38.25	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20191230	0.75	0.8	0.7	0.7	5316561	0.7	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20191230	4.65	4.85	4.5	4.55	43631	4.55	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20191230	1410	1445	1410	1436.95	11624	1424.7899	up	up	correct
MFSL.NSE	Max Financial Services Limited	20191230	530	544.7	529	540.15	1667156	540.15	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20191230	1050.05	1059.95	1047.4	1055.15	261301	1008.41	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20191230	222.5	228.8	222.5	225.2	25823	150.13	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20191230	158.45	161.9	158	158.7	375680	154.41	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20191230	103.95	104.5	99	99.6	259406	98.71	down	up	incorrect
MINDAIND.NSE	Minda Industries Limited	20191230	359.8	365	356.1	361.35	149434	360.53	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20191230	27.45	27.55	25.1	25.75	11325	25.75	down	down	correct
MINDTREE.NSE	Mindtree Limited	20191230	790	807	786.1	799.7	1044341	779.94	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20191230	7.15	7.2	6.9	7.15	358462	7.15
MIRZAINT.NSE	Mirza International Limited	20191230	57.4	57.95	56.4	56.8	171850	55.9695	down	down	correct
MMFL.NSE	M M Forgings Limited	20191230	376	384.75	375	384	2873	372.87	up	down	incorrect
MMP.NSE	MMP Industries Limited	20191230	122	122	114	118.8	7200	118.01	down	down	correct
MMTC.NSE	MMTC Limited	20191230	19	19.05	18.6	18.75	497275	18.75	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20191230	34.3	34.3	34.3	34.3	1145	34.3
MOHITIND.NSE	Mohit Industries Limited	20191230	4.15	4.15	4.1	4.15	336	4.15
MOHOTAIND.NSE	Mohota Industries Limited	20191230	8.6	9.5	8.6	9.45	20185	9.45	up	up	correct
MOIL.NSE	MOIL Limited	20191230	142.5	145.5	141.4	144.45	168104	135.12	up	up	correct
MOLDTECH.NSE	Mold	20191230	46.2	55	45.55	48.95	28084	45.83	up	up	correct
MOLDTKPAC.NSE	Mold	20191230	290	290	279.25	280.05	46700	269.29	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20191230	618.99	619	614.95	615.41	13086	61.54	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20191230	266.7	316.5	264	309.2	360846	288.62	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20191230	13.15	13.8	12.8	13.1	5156	13.1	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20191230	15.7	15.75	15.55	15.6	305866	15.6	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20191230	148.5	151	147.45	149.15	5190150	145.65	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20191230	767.25	783.7	758.8	775.65	80063	761.5	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20191230	36	39.5	36	36	360	18
MPHASIS.NSE	Mphasis Limited	20191230	891	912.8	884.4	908.15	90869	864.26	up	up	correct
MPSLTD.NSE	MPS Limited	20191230	488	488	461.2	470.2	4033	470.2	down	down	correct
MRF.NSE	MRF Limited	20191230	65999	66990	65500	66252.4	9010	66096.25	up	up	correct
MRO.NSE	TEK	20191230	37	37	34.95	36.85	1450	36.85	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20191230	42.75	44.2	41.75	43.95	524626	43.95	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20191230	6.85	6.85	6.3	6.85	19696	6.85
MSTCLTD.NSE	MSTC Limited	20191230	146.3	148	144.35	145.2	147050	139.44	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20191230	14.5	14.95	14	14.15	58237	14.15	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20191230	9.95	9.95	9.6	9.65	915071	9.65	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20191230	12.15	12.4	11.75	12.2	16571	12.2	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20191230	28.5	30.8	27.65	30.4	29613	30.19	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20191230	36.9	37.8	36.2	36.9	14514	36.9
MUNJALAU.NSE	Munjal Auto Industries Limited	20191230	45.55	46.4	45.35	46.05	78022	46.05	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20191230	126.05	127.6	122.65	125.25	10364	117.9	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20191230	15.55	16.3	15.5	15.65	20762	15.65	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20191230	549.95	549.95	535	537.4	7162	537.4	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20191230	754.2	767.65	754.2	765.65	1110502	734.22	up	up	correct
NACLIND.NSE	NACL Industries Limited	20191230	26.15	26.65	26	26.4	7317	25.95	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20191230	3.4	3.4	3.15	3.2	53325	3.2	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20191230	8.15	8.15	7.65	7.65	72	7.65	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20191230	13.6	13.85	13.5	13.65	1066	13.65	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20191230	80.9	80.9	69.1	70.05	2115	68.83	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20191230	23.7	23.7	21.85	23.3	9278	23.3	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20191230	31.1	32.1	31.1	32.05	3160	31.38	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20191230	42	44.1	41.8	43.55	29668	43.26	up	up	correct
NAM.NSE	INDIA	20191230	363.7	366.9	360.3	363.1	1732544	363.1	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20191230	576.5	586	572.1	585	64712	575.78	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20191230	355.6	355.7	342.35	349.55	6034	347.54	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20191230	43.65	44.2	43	44.05	6675492	39.14	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20191230	1.9	1.95	1.9	1.95	5258	1.95	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20191230	2580	2580	2527.65	2543.85	99912	2536.66	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20191230	1022	1041.35	1022	1029.1	81219	1019.23	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20191230	28.4	28.8	27.2	27.9	832665	27.9	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20191230	89.5	91.35	89	90.45	55091	88.81	up	up	correct
NBCC.NSE	NBCC (India) Limited	20191230	34.15	34.8	34.1	34.6	8222617	34.04	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20191230	1549	1571	1549	1571	691	1571	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20191230	67	75.7	67	72.05	752246	68.78	up	up	correct
NCC.NSE	NCC Limited	20191230	53.1	55.8	53.1	55.25	16443098	54.42	up	up	correct
NCLIND.NSE	NCL Industries Limited	20191230	83	85.2	81.4	84.7	73236	79.98	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20191230	534.95	599.3	534.95	555.6	144	553.48	up	up	correct
NDL.NSE	Nandan Denim Limited	20191230	27.2	27.2	26	27.05	8848	27.05	down	down	correct
NDTV.NSE	New Delhi Television Limited	20191230	25.95	26.3	25.95	26.15	8784	26.15	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20191230	5.35	5.35	5.15	5.25	21445	5.25	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20191230	12.3	12.7	12	12.25	139519	12.19	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20191230	51.2	52.8	50.75	52.35	134523	52.24	up	up	correct
NELCO.NSE	Nelco Limited	20191230	236.6	256	236.25	246.55	497229	243.87	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20191230	355.5	365	354	363.85	21299	362.09	up	up	correct
NESCO.NSE	Nesco Limited	20191230	679	691.95	675	681.9	117539	674.76	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20191230	53.4	53.46	53	53.45	1180	53.45	up	up	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20191230	25.1	30.29	25.1	29.5	860	29.5	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20191230	20.23	20.27	20.22	20.26	1348	20.26	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20191230	127.75	127.75	126.25	126.3	26	126.3	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20191230	58.43	58.9	58.1	58.5	3173	58.5	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20191230	24.6	24.85	23.85	24.55	65379	24.55	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20191230	426.05	431.9	420.1	422.5	13677	419.35	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20191230	192.6	197.35	192.6	194.65	9502	191.43	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20191230	8.9	9.3	8.7	9	10216	9	up	down	incorrect
NFL.NSE	National Fertilizers Limited	20191230	25.65	26.45	25.5	26.3	331100	24.9458	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20191230	302.45	308.55	300.7	307	105095	306.0018	up	up	correct
NHPC.NSE	NHPC Limited	20191230	24.05	24.1	24	24	826234	21.09	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20191230	139.2	139.7	134.45	135.1	284464	135.1	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20191230	7	7	6.65	6.95	1972	6.95	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20191230	130.45	130.5	129.19	130.26	3175973	130.26	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20191230	15836.1	15836.1	15836.1	15836.1	0	15836.1
NIITLTD.NSE	NIIT Limited	20191230	95	95	92.5	93.1	188583	83.62	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20191230	4.25	4.3	4.15	4.2	194958	4.2	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20191230	1.2	1.25	1.15	1.15	41271	1.15	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20191230	1252	1255	1242	1250.55	3625	1231.72	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20191230	538	538	519.95	533.3	3575	258.02	down	down	correct
NITCO.NSE	NITCO Limited	20191230	29.9	31.3	29.9	30.65	44799	30.65	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20191230	0.35	0.4	0.35	0.35	32786	0.35
NITINSPIN.NSE	Nitin Spinners Limited	20191230	47.5	48.35	46.3	47.1	16402	46.04	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20191230	21.1	21.1	21.05	21.05	254	21.05	down	down	correct
NLCINDIA.NSE	NLC India Limited	20191230	54.9	56.3	54.55	56.05	447916	47.2	up	up	correct
NMDC.NSE	NMDC Limited	20191230	126.1	128	126.1	126.95	4466064	106.68	up	up	correct
NOCIL.NSE	NOCIL Limited	20191230	100	102.6	99.55	101.35	1617280	97.05	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20191230	3.25	3.35	3.2	3.35	43095	3.35	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20191230	181.03	181.03	181.03	181.03	0	181.03
NRAIL.NSE	N R Agarwal Industries Limited	20191230	197	210	197	205.65	10624	204.98	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20191230	95.1	97.5	94	94.75	17412	93.62	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20191230	740	755	705	738.95	561	738.95	down	down	correct
NTL.NSE	Neueon Towers Limited	20191230	0.45	0.5	0.45	0.5	1541	0.5	up	up	correct
NTPC.NSE	NTPC Limited	20191230	116.85	117.65	116.35	116.55	4193724	105.83	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20191230	291	291	280.95	286.5	28392	267.6	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20191230	394.75	394.75	379	380.7	1645	374.32	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20191230	179.5	179.5	171.2	174.45	3195	170.07	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20191230	525.95	534.95	522.1	528.5	185262	528.5	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20191230	1016.05	1028	1010.05	1017.25	2058	988.4	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20191230	2757.3	2787.95	2741.25	2748.95	26150	2419.08	down	down	correct
OIL.NSE	Oil India Limited	20191230	151.7	152.8	150.65	151.95	327623	132.38	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20191230	7.5	7.5	6.9	7	57819	7	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20191230	175.4	184	173	177.6	100347	177.6	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20191230	45.45	45.95	44.7	45.15	7684	45.15	down	down	correct
OMAXE.NSE	Omaxe Limited	20191230	158.55	158.55	153.65	156.4	106600	156.4	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20191230	4.3	4.3	4.05	4.3	29472	4.3
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20191230	6.35	6.35	6.35	6.35	79	6.35
ONEPOINT.NSE	One Point One Solutions Limited	20191230	15.8	16.45	15.8	16.15	8993	16.15	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20191230	128.4	129.25	127.1	127.95	4023932	110.97	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20191230	30.05	30.9	29.85	30.05	80992	28.74
ONWARDTEC.NSE	Onward Technologies Limited	20191230	63.1	64.1	63	63.1	2931	60.8
OPTIEMUS.NSE	Optiemus Infracom Limited	20191230	28	28	27.5	27.7	588	27.7	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20191230	2.85	2.95	2.85	2.85	102021	2.85
ORBTEXP.NSE	Orbit Exports Limited	20191230	84.5	86.55	83	85.1	2948	81.4529	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20191230	17.95	18.65	17.5	17.8	159480	17.07	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20191230	15.6	16	15.1	15.35	19021	15.16	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20191230	10.4	11.15	10.15	10.25	5639	10.25	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20191230	133.9	136.9	130.3	131.75	1520	131.55	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20191230	70.15	70.85	68.4	69.3	66426	67.5	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20191230	195	196.5	190.15	191.95	49303	189.68	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20191230	34.05	34.75	33	33.65	24725	33.3118	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20191230	95.95	95.95	91	93.6	1347	93.6	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20191230	26.7	26.7	26.05	26.25	177850	25.36	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20191230	1297.85	1308.8	1280	1284.7	6137	1284.7	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20191230	0.4	0.45	0.4	0.4	15299	0.4
OSWALAGRO.NSE	Oswal Agro Mills Limited	20191230	5.05	5.2	4.9	4.95	3330	4.95	down	up	incorrect
PAEL.NSE	PAE Limited	20191230	4	4	3.7	3.9	3949	3.9	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20191230	23565.15	24065	23350	23761.55	38698	23350.14	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20191230	446.95	446.95	435.1	442.85	63958	441.3	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20191230	27.35	27.8	27.3	27.4	4518	27.4	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20191230	15.35	16	15.3	15.95	1079	15.95	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20191230	131.95	132.95	129.85	130.5	14934	130.5	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20191230	59.85	63.4	59.8	61.8	20130	59.57	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20191230	8.35	8.45	8.3	8.35	54232	8.35
PARAGMILK.NSE	Parag Milk Foods Limited	20191230	136.75	138.85	132.5	133.5	157556	132.34	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20191230	2.45	2.45	2.35	2.4	196465	2.4	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20191230	13.5	13.9	13	13.7	92152	13.7	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20191230	19.2	20	19.2	20	10833	19.86	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20191230	6.5	6.5	6.5	6.5	500	6.5
PCJEWELLER.NSE	PC Jeweller Limited	20191230	23.6	23.7	23.1	23.35	3401707	23.35	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20191230	14.6	14.85	14.45	14.75	17132	14.43	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20191230	3.55	3.7	3.4	3.5	5702	3.5	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20191230	314.15	321.05	314.15	316	2422	311.98	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20191230	15.75	15.9	15.75	15.9	15800	15.9	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20191230	1618	1623.75	1576.2	1585.05	1118248	1569.09	down	down	correct
PENIND.NSE	Pennar Industries Limited	20191230	25.85	26.2	25.3	25.45	292144	25.45	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20191230	3.95	4.05	3.9	4	124172	4	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20191230	681.9	686.35	666	671.95	27939	653.51	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20191230	272	272.75	267.6	269.45	1364545	242.92	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20191230	115.3	115.6	113	114.2	1815107	94.01	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20191230	4189	4279.85	4179	4210.7	72631	3928	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20191230	42.1	42.9	41.3	41.6	133279	41.6	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20191230	13	13.1	12.95	13.05	168870	12.7056	up	up	correct
PGEL.NSE	PG Electroplast Limited	20191230	57.8	61.75	57.7	61.7	869065	61.7	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20191230	11410	11518.55	11410	11496.35	2846	11123.17	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20191230	4283.8	4342	4283.75	4332.8	13134	4127.59	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20191230	153.05	155.5	153.05	154.25	769	154.25	up	down	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20191230	113.5	119.8	113.5	119.15	1359381	111.6421	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20191230	848	848	816.1	838.85	32788	837.87	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20191230	1402	1409.4	1395.05	1406.65	216539	1395.34	up	up	correct
PIIND.NSE	PI Industries Limited	20191230	1467.75	1473.95	1450	1452.35	49632	1446.03	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20191230	1770	1809.4	1731	1769.15	14844	1233.72	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20191230	5.7	5.75	5.25	5.6	32355	5.6	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20191230	124	125.7	122	122.8	7314	122.8	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20191230	28.05	30.65	28.05	29.85	112613	29.72	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20191230	41.05	43.9	41	43.4	28625	43.32	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20191230	138.8	138.8	138.8	138.8	18	137.85
PLASTIBLEN.NSE	Plastiblends India Limited	20191230	179	181.7	178.05	179.15	3077	173.1	up	up	correct
PNB.NSE	Punjab National Bank	20191230	65.25	65.3	63.7	64.4	12929929	64.4	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20191230	28.3	28.6	28.2	28.45	70999	22.05	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20191230	430.7	432.85	428	428.9	195151	428.9	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20191230	15	15.65	14.7	15	2998	15
PNCINFRA.NSE	PNC Infratech Limited	20191230	192.95	192.95	188	190.35	115489	189.34	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20191230	290	309	286	308	316	308	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20191230	160	164.5	153.4	162.85	4351	161.71	up	up	correct
POKARNA.NSE	Pokarna Limited	20191230	90.55	95.45	90	93.3	21642	92.77	up	up	correct
POLYCAB.NSE	Polycab India Limited	20191230	968	1006.8	968	989.75	440154	977.81	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20191230	215.05	219.9	215.05	217.45	69061	215.52	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20191230	506.75	522.8	506.1	512.8	117961	410.39	up	down	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20191230	167	172	164.15	166.45	6811	162.25	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20191230	52.2	54.65	52.2	53.65	153908	53.65	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20191230	189	191.5	188.7	190.3	3895518	124.69	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20191230	616.95	616.95	603.4	608.85	17762	607.3241	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20191230	192	194.5	188	190.95	15385	186.76	down	down	correct
PPL.NSE	Prakash Pipes Limited	20191230	67.9	68.9	66.25	68.75	13129	67.1	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20191230	0.55	0.6	0.55	0.6	22	0.6	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20191230	6.3	6.3	5.8	6	12772	6	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20191230	101.5	104	100.8	102.75	1025749	98.18	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20191230	49.45	49.85	47.5	48.45	748510	48.45	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20191230	0.25	0.25	0.25	0.25	20	0.25
PRAXIS.NSE	Praxis Home Retail Limited	20191230	62.9	63.2	60.95	60.95	6018	60.95	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20191230	43.95	43.95	41.05	43.8	19053	41.94	down	down	correct
PRECOT.NSE	Precot Limited	20191230	23.65	25.65	23.65	24.05	3137	24.05	up	down	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20191230	153.2	158.95	147.05	153.65	13734	29.53	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20191230	153	153	148.3	149.8	21001	149.8	down	up	incorrect
PREMIER.NSE	Premier Limited	20191230	2.65	2.65	2.5	2.55	1441	2.55	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20191230	18.05	18.35	17.5	17.75	1024	17.63	down	up	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20191230	20.95	21	20.4	20.85	2944	19.34	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20191230	336.1	339.9	333.9	336	78952	331.86	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20191230	48.75	49.2	47.15	48.1	140448	48.1	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20191230	40.15	42.45	40	40.35	7631	38.74	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20191230	160	177.9	152.5	166.9	21159947	163.56	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20191230	18.3	18.9	18.05	18.55	9903	18.55	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20191230	61.3	63.1	60.15	61.9	140447	61.9	up	up	correct
PSB.NSE	Punjab & Sind Bank	20191230	22.7	22.7	21.3	21.55	103187	21.55	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20191230	507.4	519	490.1	494.2	80175	483.79	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20191230	28.13	28.19	27.63	27.74	142193	27.74	down	down	correct
PTC.NSE	PTC India Limited	20191230	55.3	55.8	54.8	55.15	300220	44.86	down	up	incorrect
PTL.NSE	PTL Enterprises Limited	20191230	36.5	37.5	36	36.7	4685	15.46	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20191230	510.15	515	501.55	507.5	2043	505.57	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20191230	1.05	1.1	1	1.05	175477	1.05
PURVA.NSE	Puravankara Limited	20191230	55.9	57.95	55.05	56.2	82624	56.2	up	up	correct
PVR.NSE	PVR Limited	20191230	1883.6	1924	1883	1903.5	992074	1899.0017	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20191230	1700	1704	1700	1703.3	144	34.07	up	up	correct
QUESS.NSE	Quess Corp Limited	20191230	470	484	462.05	481.25	252807	473.99	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20191230	129.9	131.35	127.8	128.55	97589	122.34	down	up	incorrect
RADAAN.NSE	Radaan Mediaworks India Limited	20191230	1.05	1.05	1	1	1105	1	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20191230	314.9	315.2	309.45	314.3	191014	311.91	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20191230	28.2	29	28.05	28.4	45591	28.4	up	up	correct
RAIN.NSE	Rain Industries Limited	20191230	98	99.65	97.05	97.5	675445	96.1	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20191230	677.75	682.85	675.35	677.45	130730	675.13	down	up	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20191230	0.05	0.1	0.05	0.05	495627	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20191230	18.5	19.75	18.1	18.2	10761	18.2	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20191230	43	44.5	42.95	43.95	1318	43.95	up	up	correct
RALLIS.NSE	Rallis India Limited	20191230	169.75	170.8	168.45	168.7	56236	165.6	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20191230	14.1	14.2	13.35	13.85	11641	13.85	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20191230	47.8	47.8	44.1	46.4	14282	46.4	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20191230	753.95	762.95	745.35	756.25	172883	751.1657	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20191230	186.95	191.9	184	187	35177	185.7052	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20191230	166.65	174.75	164.4	172.2	127622	172.2	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20191230	31	31.8	30.8	31.1	57952	31.1	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20191230	3.2	3.2	3	3.05	50903	3.05	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20191230	322.9	332.35	313	331.3	433160	331.3	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20191230	844.8	862.5	818.8	824.5	95538	812.021	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20191230	1075.8	1101.25	1070	1097.6	47011	1080.07	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20191230	637	649.9	634.25	639.85	311546	639.85	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20191230	754.4	769.9	740	749.2	313493	710.19	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20191230	336.8	347	334.6	345	10053529	341.9887	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20191230	46.25	47.45	45.5	47.15	1211822	41.9	up	up	correct
RCOM.NSE	Reliance Communications Limited	20191230	0.9	0.9	0.8	0.85	9129224	0.85	down	down	correct
RECLTD.NSE	REC Limited	20191230	141.5	142.05	140	141.25	1466061	115.63	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20191230	116	118.4	114.55	117.45	103959	55.14	up	up	correct
REFEX.NSE	Refex Industries Limited	20191230	54.25	57.5	54.25	56.65	92706	55.87	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20191230	1.55	1.55	1.5	1.5	312	1.5	down	up	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20191230	616.6	618.8	610	612.45	124455	610.05	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20191230	14.05	14.05	12.9	14.05	7134271	14.05
RELIANCE.NSE	Reliance Industries Limited	20191230	1545.95	1547.65	1528.05	1544.2	7828402	1533.49	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20191230	43.25	45.95	41.75	42.05	430114	42.05	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20191230	28	28	27.6	28	1653577	28
REMSONSIND.NSE	Remsons Industries Limited	20191230	73.5	74.1	71	73	3807	70.69	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20191230	8.05	8.45	8	8.3	1084800	8.3	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20191230	317.4	321	314.1	317.55	23801	309.94	up	up	correct
REPRO.NSE	Repro India Limited	20191230	624	624	579	600.05	33453	600.05	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20191230	93.4	94.65	90.1	94.25	73785	94.14	up	down	incorrect
REVATHI.NSE	Revathi Equipment Limited	20191230	358.5	379.4	355.4	365.05	184	365.05	up	up	correct
RGL.NSE	Renaissance Global Limited	20191230	330	347	327.25	338.75	51270	333.7049	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20191230	2.75	2.75	2.55	2.6	4660879	2.6	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20191230	46.05	47.2	45.8	46.2	313502	45.54	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20191230	293.7	296.65	291.1	292.3	150047	288.71	down	down	correct
RITES.NSE	RITES Limited	20191230	289.75	294	287.8	290	643590	255.68	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20191230	5.45	5.45	5.1	5.35	7605	5.35	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20191230	349.8	372	346	362.45	37944	362.1	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20191230	5.6	5.6	5.6	5.6	3792	5.6
RML.NSE	Rane (Madras) Limited	20191230	358	371.6	348	353.25	502571	353.25	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20191230	5	5.1	4.7	4.7	905356	4.7	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20191230	0.7	0.7	0.7	0.7	4100	0.7
ROHLTD.NSE	Royal Orchid Hotels Limited	20191230	70.65	72.15	69.5	69.75	32914	69.75	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20191230	1.55	1.55	1.55	1.55	17810	1.55
ROLTA.NSE	Rolta India Limited	20191230	4.4	4.45	4.25	4.4	96267	4.4
ROSSELLIND.NSE	Rossell India Limited	20191230	74	76	73.6	75.05	2493	74.8	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20191230	315	322	312	317.75	56999	305.18	up	up	correct
RPOWER.NSE	Reliance Power Limited	20191230	3.5	3.55	3.4	3.5	5605029	3.5
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20191230	68	74.4	67.9	72.8	18814	72.8	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20191230	20.45	20.5	19.7	20.5	104786	20.5	up	up	correct
RSWM.NSE	RSWM Limited	20191230	88.1	89.4	87.05	88.3	5695	88.3	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20191230	71.8	72.3	68.8	69.85	44048	67.89	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20191230	1.95	1.95	1.85	1.85	3435237	1.85	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20191230	180	192	180	186.1	1888	183.9	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20191230	2.5	2.55	2.4	2.4	12690	2.4	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20191230	82.8	82.8	80.4	81.35	16738	80.33	down	down	correct
RUPA.NSE	Rupa & Company Limited	20191230	186.4	195	181.05	191.7	54118	187.74	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20191230	23	23	22.75	22.85	1545788	20.7	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20191230	1.35	1.45	1.35	1.35	23802	1.35
SADBHAV.NSE	Sadbhav Engineering Limited	20191230	112.05	112.9	110.6	111.1	34777	111.1	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20191230	35.35	35.5	34.45	34.55	5377	34.55	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20191230	629.9	635	625.25	632.3	2388	632.3	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20191230	78.4	78.4	73	74.8	1246	49.8667	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20191230	535	558.65	511	544.5	6080	107.47	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20191230	42.2	43.35	41.8	43.1	26033812	40.42	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20191230	68.95	69	64.5	67.7	18013	67.7	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20191230	8.95	8.95	8.55	8.55	20523	8.55	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20191230	204	205	201.1	203.9	2646	197.1	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20191230	6.6	6.95	6.4	6.5	208343	6.35	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20191230	105.45	105.9	102.05	104.5	5517	51.61	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20191230	2.5	2.6	2.45	2.55	5159	2.55	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20191230	104.1	105	103.3	104.05	6859	102.92	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20191230	2.7	2.8	2.65	2.7	50248	2.7
SANCO.NSE	Sanco Industries Limited	20191230	13.95	13.95	11.3	12.45	940603	12.45	down	down	correct
SANDESH.NSE	The Sandesh Limited	20191230	568.05	642	567.95	615.6	1127	606.1044	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20191230	240	245.85	233.1	244.25	3431	240.35	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20191230	60.1	62.55	58	60.45	1912	58.85	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20191230	35.45	35.7	34.6	35.05	95184	35.05	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20191230	83.85	86	81.75	83.9	99093	83.9	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20191230	153.55	153.55	151	151.8	28667	151.8	down	down	correct
SANOFI.NSE	Sanofi India Limited	20191230	6983.5	7160	6930	7098.6	7786	6478.67	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20191230	1.8	1.85	1.8	1.8	2457836	1.8
SARDAEN.NSE	Sarda Energy & Minerals Limited	20191230	208.1	213.8	206.4	211.75	37496	205.42	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20191230	429.8	431.05	421.95	424.6	15826	418.28	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20191230	21	22	21	21.3	26004	21.3	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20191230	570.5	575.8	569	573.45	2205	516.01	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20191230	74.7	74.7	70	71.05	1155	71.05	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20191230	2	2	2	2	3507	2
SATIA.NSE	Satia Industries Limited	20191230	85	86	81	81.85	55058	81.65	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20191230	196.45	214	194	211.55	199513	211.55	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20191230	100.7	100.7	99.01	99.92	6086	99.92	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20191230	988.9	991.45	972.8	976.35	390678	973.55	down	down	correct
SBIN.NSE	State Bank of India	20191230	337.75	337.85	332.5	334.4	22775554	331.34	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20191230	0.15	0.2	0.15	0.2	290905	0.2	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20191230	4580	4762.15	4556.15	4631.75	10620	4553.01	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20191230	87.5	92.3	87.5	90.5	1841	90.5	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20191230	66.7	71.95	66.7	69.15	186074	69.15	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20191230	62.25	63.25	62.1	62.3	990510	61.33	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20191230	107.1	111	107.1	110.25	4308	55.125	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20191230	466.15	471.8	463.1	467.2	1498	465.0424	up	down	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20191230	158.05	165.8	153.5	155.5	202647	144.3849	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20191230	2.25	2.8	2.25	2.7	22566	2.7	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20191230	70.65	72	70.5	70.7	53410	70.55	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20191230	167	168.25	165.55	166.75	14310	164.24	down	down	correct
SETCO.NSE	Setco Automotive Limited	20191230	14.55	14.7	13.8	13.9	118514	13.9	down	up	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20191230	3480	3500	3480	3496.35	1047	3496.35	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20191230	126.13	126.61	125.6	126.11	79741	126.11	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20191230	330	330	325.52	327.76	180928	327.76	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20191230	294	294	290.49	293.28	15664	293.28	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20191230	0.75	0.8	0.75	0.75	192157	0.75
SEYAIND.NSE	Seya Industries Limited	20191230	112.5	112.5	112.45	112.45	3319	112.45	down	down	correct
SFL.NSE	Sheela Foam Limited	20191230	1272.3	1272.3	1260	1263.8	21844	1263.8	down	up	incorrect
SGL.NSE	STL Global Limited	20191230	5.65	5.95	5.65	5.8	3370	5.8	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20191230	7.95	8.15	7.7	7.7	208	7.7	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20191230	203.45	204.5	199.1	199.7	25221	197.47	down	down	correct
SHALBY.NSE	Shalby Limited	20191230	94.7	96.4	93.25	93.5	47556	92.44	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20191230	80	81.4	80	81	10435	81	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20191230	314.8	325	310.45	321.7	56123	319.6591	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20191230	101.95	102.5	100	100.15	7640	96.4025	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20191230	214.2	219	212	215.15	12352	207.88	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20191230	1124.6	1150	1080	1123.35	3958	223.8	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20191230	258.3	258.3	257.55	257.55	20	257.55	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20191230	141.55	154.95	140	141.6	4858	141.6	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20191230	145.8	151.9	145.8	145.8	44795	145.45
SHILPAMED.NSE	Shilpa Medicare Limited	20191230	287.85	294	280.8	286.25	8769	284.87	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20191230	23.05	23.45	22.1	22.95	63040	22.95	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20191230	28.9	28.9	27.35	27.95	1864	27.64	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20191230	83.05	87.65	80.7	86.9	6217	86.38	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20191230	111.4	115.45	109.8	111.1	42389	108.3	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20191230	362.9	376.95	357.8	374.05	85728	374.05	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20191230	27	28.2	26.25	27.2	556531	25.11	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20191230	20590	20649	20272.25	20497.35	10649	20359.14	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20191230	97.1	105	97.05	103.6	114816	102.73	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20191230	4.6	4.8	4.55	4.8	87879	4.8	up	up	correct
SHRENIK.NSE	Shrenik Limited	20191230	40.75	43.95	40.4	41.3	1807956	6.8545	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20191230	109.4	112.85	109.4	111.6	10595	105.99	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20191230	72.8	72.8	67.95	69.15	5222	68.79	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20191230	729	730	686.05	695	173	682.2331	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20191230	1365	1388.85	1350	1353.75	982	1313.74	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20191230	4.95	4.95	4.8	4.95	149040	4.95
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20191230	3.05	3.1	2.9	3.1	121031	3.1	up	up	correct
SICAL.NSE	Sical Logistics Limited	20191230	17.15	17.55	16.65	17.45	81086	17.45	up	up	correct
SIEMENS.NSE	Siemens Limited	20191230	1530.55	1545	1513.7	1518.25	397865	1504.6451	down	down	correct
SIGIND.NSE	Signet Industries Limited	20191230	18.5	22.7	18.5	22.7	45989	21.87	up	up	correct
SIL.NSE	Standard Industries Limited	20191230	10.8	11.25	10.65	10.8	2216	10.8
SILINV.NSE	SIL Investments Limited	20191230	143	144	141.6	143.5	674	139.7	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20191230	69.9	75	69.9	75	2400	32.9954	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20191230	6.2	6.4	5.85	6.35	9403	6.35	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20191230	32.75	32.75	29.65	32.75	829781	32.75
SINTEX.NSE	Sintex Industries Limited	20191230	0.9	0.9	0.9	0.9	615679	0.9
SIRCA.NSE	Sirca Paints India Limited	20191230	244	244	232	239.8	2386	237.42	down	down	correct
SIS.NSE	SIS Limited	20191230	965	990	964	975.5	31938	485.9712	up	up	correct
SITINET.NSE	SITI Networks Limited	20191230	2	2	1.9	2	11130	2
SIYSIL.NSE	Siyaram Silk Mills Limited	20191230	226.05	236.5	222.35	230.65	19679	223.62	up	up	correct
SJVN.NSE	SJVN Limited	20191230	25	25.2	24.95	25.1	465451	21.15	up	up	correct
SKFINDIA.NSE	SKF India Limited	20191230	2138.75	2173	2134	2157	2473	1986.64	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20191230	3.9	4.25	3.9	4.25	9450	4.25	up	up	correct
SKIPPER.NSE	Skipper Limited	20191230	55	55	49	51.9	737709	51.74	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20191230	37.3	37.75	36.5	37	44544	36.16	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20191230	88.9	90.75	83.05	88.65	18964	88.65	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20191230	581	586.95	572.2	575.55	42049	575.55	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20191230	264	266.85	260.1	263.1	1079	262.56	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20191230	40.4	42.25	40.4	40.85	28885	40.39	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20191230	43.55	45.65	43.05	43.4	8022953	43.4	down	down	correct
SOBHA.NSE	Sobha Limited	20191230	399	412	396.6	405.6	184873	391.11	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20191230	444	450.95	440	442.2	4175	438.39	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20191230	1050.55	1067.4	1050.5	1061.7	2458	1052.1	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20191230	216.7	218	212	213.25	95654	208.5864	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20191230	3.3	3.3	3.15	3.25	1341	3.25	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20191230	12.6	14.45	12.6	13.4	3046	13.4	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20191230	307.9	307.95	303.05	303.5	64221	280.97	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20191230	108.9	111	105.55	107.75	47393	107.75	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20191230	847.6	854	841.05	841.75	254	810.86	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20191230	10.3	10.4	10.05	10.05	9056242	10.05	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20191230	17.4	18.85	17	17.55	29659	17.13	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20191230	203.5	207	203.5	205	10802	203.49	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20191230	1202	1214.9	1180.2	1195.15	14495	1195.15	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20191230	157.8	159.5	157	157.9	412776	157.9	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20191230	1.05	1.05	1	1	10948	1	down	up	incorrect
SPECIALITY.NSE	Speciality Restaurants Limited	20191230	62.8	63.45	62.05	63	17284	63	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20191230	54.1	60.5	54.1	57.85	498091	57.85	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20191230	0.35	0.35	0.3	0.3	4301	0.3	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20191230	18.25	19.25	18.25	19	61145	19	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20191230	104.8	119.1	104.5	110.4	10194761	110.4	up	up	correct
SPLIL.NSE	SPL Industries Limited	20191230	33.15	34.4	32.8	33.9	31023	33.9	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20191230	12.3	12.95	12	12.3	22646	12.3
SPTL.NSE	Sintex Plastics Technology Limited	20191230	1.1	1.1	1.1	1.1	683214	1.1
SPYL.NSE	Shekhawati Poly	20191230	0.3	0.4	0.3	0.4	19370	0.4	up	down	incorrect
SREEL.NSE	Sreeleathers Limited	20191230	176.65	183	176.5	179.95	10090	179.95	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20191230	8.05	8.1	7.6	7.8	861225	7.8	down	down	correct
SRF.NSE	SRF Limited	20191230	3412.2	3456.45	3405.1	3415.3	274454	677.69	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20191230	115.95	115.95	96.15	101.45	5445	99.34	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20191230	179.7	180	172.5	175.65	80933	165.53	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20191230	1169	1176	1157.25	1162.8	427869	1139.42	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20191230	769.1	772.05	760	764.75	7329	381.94	down	up	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20191230	0.4	0.4	0.35	0.4	254764	0.4
STAR.NSE	Strides Pharma Science Limited	20191230	372	374.5	361.65	366.1	152372	363.19	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20191230	91	91	88.35	88.7	327362	87.6915	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20191230	117.3	117.6	115	115.55	51613	110.76	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20191230	48	48.7	46.5	47.1	10831	47.1	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20191230	30	31.9	29.55	30.6	72511	27.28	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20191230	24.45	24.45	24.45	24.45	11302	24.45
STEL.NSE	STEL Holdings Limited	20191230	62.5	63.7	62.1	62.65	2194	62.65	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20191230	225	225.4	211.1	215.5	47993	214.41	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20191230	114.75	115.95	113.35	114.4	823161	111.21	down	up	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20191230	14.1	14.45	14.1	14.35	309	14.35	up	up	correct
SUBROS.NSE	Subros Limited	20191230	252.9	259.9	246	257.9	90203	256.51	up	down	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20191230	399.75	417.8	396.05	413.9	446467	410.08	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20191230	1.8	1.85	1.75	1.75	49088	1.75	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20191230	18.95	18.95	18.95	18.95	1011	18.95
SUMMITSEC.NSE	Summit Securities Limited	20191230	425	450	425	446	587	446	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20191230	2081	2144	2054.75	2137.1	1161	2078.696	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20191230	1.2	1.25	1.15	1.2	84987	1.2
SUNDARMFIN.NSE	Sundaram Finance Limited	20191230	1622.5	1653.25	1622.25	1642.5	42176	1610.69	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20191230	71.1	81.55	71.1	76.95	134790	74.65	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20191230	324.8	341	315	319.35	15252	319.35	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20191230	479	494	473.35	489.9	119118	482.97	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20191230	33	34	31.6	33.75	228166	33.75	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20191230	428.95	433.5	426.7	430.15	4758825	421.45	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20191230	420.95	420.95	409.15	414.45	123012	410.89	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20191230	449.1	451.4	444.1	448.4	541227	413.99	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20191230	87	91.05	87	88.8	15695	87.53	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20191230	3.35	3.65	3.35	3.65	8414	3.65	up	down	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20191230	158.85	158.85	153.05	155.15	15951	149.06	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20191230	182	188	181.25	184	1344	181.04	up	down	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20191230	1144.95	1146.45	1130.3	1140.9	11870	1116.04	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20191230	5.85	6.1	5.65	5.8	19045	5.8	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20191230	3.45	3.55	3.2	3.55	16566	3.55	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20191230	18.25	18.25	17.3	17.85	2308	17.85	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20191230	154	155.45	152.95	153.15	21454	150	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20191230	31	31.8	29.25	30.5	30717	30	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20191230	20.95	21.15	20.95	21.15	32000	20.85	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20191230	304	309.45	300.5	308.45	213242	308.45	up	down	incorrect
SUZLON.NSE	Suzlon Energy Limited	20191230	1.95	1.95	1.8	1.9	23351425	1.9	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20191230	105.3	110.4	103.4	107.8	100381	107.63	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20191230	1062	1098.8	1062	1094.15	3006	1072.23	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20191230	112.25	118.7	112.25	118.05	6975	114.82	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20191230	304.25	314.15	302.7	314.15	121004	303.9503	up	down	incorrect
SYMPHONY.NSE	Symphony Limited	20191230	1161.05	1165.55	1147.5	1153.35	14476	1129.94	down	down	correct
SYNGENE.NSE	Syngene International Limited	20191230	310.95	325	309.5	324.25	196447	324.25	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20191230	53.7	55.1	53	54.45	2542	54.45	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20191230	166	167.9	163.3	164.9	33384	164.9	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20191230	99.5	100.5	97	100.05	120745	100.05	up	down	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20191230	124.95	124.95	117.85	119.3	9043	117.93	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20191230	69.45	71.5	68.65	70.3	208402	69.96	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20191230	1.65	1.65	1.65	1.65	61	1.65
TARAPUR.NSE	Tarapur Transformers Limited	20191230	3.45	3.45	3.45	3.45	313	3.45
TARMAT.NSE	Tarmat Limited	20191230	24.25	24.25	22.55	23.3	953	23.3	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20191230	8398.95	8398.95	8241	8383.95	148	8381.64	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20191230	670.8	671.75	660.35	665.55	1534086	279.38	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20191230	92.3	92.45	91.05	92.05	247880	89.69	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20191230	391.2	396	383.3	385.8	48901	379.97	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20191230	318.45	322.75	317.05	321.4	2910244	317.21	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20191230	826.9	836.45	825	832.85	497365	812.85	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20191230	813	816	804.35	809	3758	774.16	down	up	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20191230	611.3	615.05	610.05	612.8	17937	608.17	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20191230	177.2	184.35	176.3	183.7	40948394	183.7	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20191230	73.05	77.1	72.6	76.75	8474039	76.75	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20191230	55.9	56.7	55.7	56.45	3198070	54.01	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20191230	470.1	476.3	465.1	474.75	11462074	452.67	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20191230	29.9	30.1	29.4	30	1185575	30	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20191230	393	394.9	388	389.4	25736	387.63	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20191230	36.5	36.95	36.25	36.8	34520	33.9	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20191230	271.8	273.7	266.05	267.55	46117	264.03	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20191230	360	366	360	366	183	366	up	up	correct
TCIEXP.NSE	TCI Express Limited	20191230	760	760	738.05	746.65	9753	740.42	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20191230	8.95	8.95	8.45	8.55	29631	8.55	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20191230	595	674.95	580	626	11940	626	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20191230	258.65	264.35	254	262.4	4675	255.44	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20191230	2207	2225	2177.1	2183.2	2288830	2118.98	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20191230	138.05	147	137	144.15	15053	140.83	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20191230	2511	2528.9	2481.5	2498.2	26158	2498.2	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20191230	3.15	3.15	3.15	3.15	1305	3.15
TECHM.NSE	Tech Mahindra Limited	20191230	782.7	784.85	779.1	782.7	1055528	734.53
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20191230	282.25	284	279.85	282.8	2028	271.87	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20191230	81.7	88.2	81.7	88.2	181516	88.2	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20191230	23.55	24.5	23.5	23.75	13780	23.75	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20191230	44.7	45.8	43.8	44.65	34486	44.27	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20191230	14	14.65	14	14.1	37794	14.1	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20191230	33.1	33.7	31.85	32.75	955294	32.53	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20191230	73.9	74.7	72	73.9	47368	73.04
TFL.NSE	Transwarranty Finance Limited	20191230	4.6	4.6	4.55	4.55	4987	4.55	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20191230	3.45	3.45	3.3	3.3	29888	3.3	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20191230	335.25	352.55	335.25	345	1486	334.12	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20191230	122.4	124	116.05	118.05	4848	118.05	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20191230	319.85	319.85	300.9	302.5	2534	299.59	down	down	correct
THERMAX.NSE	Thermax Limited	20191230	1060	1065	1052.6	1060.25	8271	1044.35	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20191230	69.9	69.9	63.1	64.4	1053414	64.4	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20191230	3.8	4.2	3.8	4.2	457	4.2	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20191230	542.55	546.6	540	541.2	14572	529.8	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20191230	12.9	13.7	12.9	13.5	35456	13.5	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20191230	4470.1	4511.05	4461	4493.05	701	2162.3	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20191230	298.5	302.3	280	284.65	4835	284.65	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20191230	488.9	493	484.45	488.6	16199	483.62	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20191230	7.25	7.45	7.2	7.35	3823	7.35	up	up	correct
TIL.NSE	TIL Limited	20191230	176	183.95	170.15	172.95	7024	172.95	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20191230	29.95	29.95	29.95	29.95	2	29.95
TIMETECHNO.NSE	Time Technoplast Limited	20191230	50.6	52.9	50.6	52.3	158591	50.55	up	up	correct
TIMKEN.NSE	Timken India Limited	20191230	903.95	919.9	901.65	916.1	76977	870.72	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20191230	145.2	145.8	142.25	143.05	222605	140.88	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20191230	85	88	85	86.45	6676	85.84	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20191230	65.45	76.25	65.4	74.05	3885768	73.03	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20191230	5.71	5.71	5.7	5.7	56000	3.25	down	up	incorrect
TITAN.NSE	Titan Company Limited	20191230	1195	1198	1183.1	1193.75	1109808	1186.4	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20191230	12.5	13	12.3	12.7	8033	12.7	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20191230	35.3	38.4	34.8	37.4	311122	35.22	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20191230	167.75	168.5	166.6	167.9	20255	156.14	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20191230	0.95	1	0.95	1	151	1	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20191230	68.65	70.65	68.65	70	6702	70	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20191230	1863.85	1876.8	1848.35	1855.95	106966	1818.29	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20191230	281.2	286.5	281.2	284.95	584330	266.84	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20191230	70	75.7	70	75.7	11250	75.62	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20191230	119.05	121.45	114.35	118.65	1523	56.96	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20191230	4.85	4.95	4.7	4.95	68357	4.95	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20191230	12.45	12.45	11.4	11.95	2546	11.95	down	up	incorrect
TRENT.NSE	Trent Limited	20191230	549.75	567.5	542	544.4	555919	543.12	down	down	correct
TRF.NSE	TRF Limited	20191230	108.75	110.7	107.4	109.05	35151	109.05	up	up	correct
TRIDENT.NSE	Trident Limited	20191230	6.65	6.85	6.55	6.7	8716563	6.3	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20191230	42.9	46.8	39.7	45.2	295653	44.9713	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20191230	7.75	7.75	7.4	7.45	52165	7.42	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20191230	92.15	94	92	93.65	19401	92.62	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20191230	68.6	68.9	67.45	68.1	567850	66.06	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20191230	480	487.9	474.5	477.1	912	470.07	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20191230	5670	5778.4	5632.05	5733.85	2609	567.51	up	up	correct
TTL.NSE	T.T. Limited	20191230	40.7	40.7	39.05	39.5	2399	39.05	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20191230	2.2	2.3	2.2	2.2	675549	2.2
TV18BRDCST.NSE	TV18 Broadcast Limited	20191230	21.3	21.45	21.05	21.15	1314350	21.15	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20191230	100.45	103	100.45	101.8	19021	99.4651	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20191230	464.1	481.7	461.05	478.4	1541504	471.7503	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20191230	1693	1704	1670	1682.9	2127	1628.65	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20191230	241.75	244.25	239.85	240.45	18474	236.19	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20191230	1.05	1.05	1.05	1.05	4632	1.05
TWL.NSE	Titagarh Wagons Limited	20191230	48	50.3	47.5	49.7	1759715	49.7	up	up	correct
UBL.NSE	United Breweries Limited	20191230	1276.15	1292	1274	1278.7	218468	1274.98	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20191230	137.5	138.25	130.4	133.95	19896	132.11	down	down	correct
UCOBANK.NSE	UCO Bank	20191230	17.3	17.45	16.85	17	1108021	17	down	up	incorrect
UFLEX.NSE	Uflex Limited	20191230	194.1	202.95	192	199	76467	196.78	up	up	correct
UFO.NSE	UFO Moviez India Limited	20191230	134	134	126.25	128.15	20911	109.3321	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20191230	12.9	13.1	12.85	13	190837	12.81	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20191230	3.15	3.2	3.05	3.2	142671	3.2	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20191230	344.5	351.6	343.9	350.15	1434086	349.025	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20191230	53.4	54.7	53.3	54.05	5161631	54.05	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20191230	4073.9	4090	4043.55	4051.95	326955	4019.58	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20191230	41	41.75	40.5	41.15	4727	40.42	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20191230	1	1	0.95	1	13108	1
UNICHEMLAB.NSE	Unichem Laboratories Limited	20191230	158.1	163.45	158	160.95	8702	156.49	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20191230	68.25	68.3	65.1	65.2	239	63.56	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20191230	55.4	55.45	54.35	55	7345559	55	down	down	correct
UNITECH.NSE	Unitech Limited	20191230	1.15	1.15	1.05	1.05	8230720	1.05	down	up	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20191230	289	306.9	289	296	2403	290.79	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20191230	45.1	45.1	45.1	45.1	3000	45.1
UNIVCABLES.NSE	Universal Cables Limited	20191230	159	164	158.05	158.95	15982	155.56	down	up	incorrect
UPL.NSE	UPL Limited	20191230	582.95	592	578.45	589.35	1557550	575.3	up	up	correct
URJA.NSE	Urja Global Limited	20191230	1.8	1.8	1.7	1.75	796427	1.75	down	down	correct
USHAMART.NSE	Usha Martin Limited	20191230	26.35	27.65	26.35	27.5	58035	27.5	up	down	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20191230	288	294.59	288	293.67	292	293.67	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20191230	1305	1314	1298	1302.5	2525	1302.5	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20191230	440.99	442	435	441.89	125	441.89	up	down	incorrect
UTISXN50.NSE	UTI Mutual Fund	20191230	321	321	321	321	1	321
UTTAMSTL.NSE	Uttam Galva Steels Limited	20191230	8.7	9	8.45	8.85	163288	8.85	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20191230	104	105.7	102.1	102.95	147233	102.95	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20191230	97.85	98.7	97.5	97.65	22997	97.65	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20191230	713.05	724	706.6	711.5	11609	711.5	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20191230	810.45	829.5	805	816.3	34741	154.41	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20191230	32.25	32.25	32.25	32.25	2560	32.25
VAKRANGEE.NSE	Vakrangee Limited	20191230	42.1	45	42.1	44.7	7425028	44.15	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20191230	35.15	35.5	34.75	35	5435	22.91	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20191230	2.65	2.65	2.55	2.65	1124	2.65
VARROC.NSE	Varroc Engineering Limited	20191230	421.6	421.6	413.15	418.35	24609	415.1887	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20191230	14.45	14.45	13.75	14.1	73528	14.1	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20191230	5	5.3	5	5.1	12205	5.1	up	up	correct
VBL.NSE	Varun Beverages Limited	20191230	696.75	719	696.75	715.3	228448	473.75	up	up	correct
VEDL.NSE	Vedanta Limited	20191230	152.05	154.9	150.15	154.5	12606419	122.74	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20191230	1783	1798	1765	1776.05	84458	1766.32	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20191230	23	23	21.9	22.05	4936	22.05	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20191230	164	164.5	164	164.5	3600	82.2006	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20191230	1153.1	1168.95	1105.65	1123.2	1319	1096.04	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20191230	36.65	39	36.6	37.9	11157	37.53	up	up	correct
VGUARD.NSE	V	20191230	212.05	214	211.5	213.2	132563	211.25	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20191230	1257.25	1275	1217.05	1249.7	1085	1247.76	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20191230	1.75	1.75	1.7	1.7	10851	1.7	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20191230	64.7	67.3	63.9	65.9	135205	64.91	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20191230	0.45	0.45	0.4	0.4	45589	0.4	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20191230	2.9	2.9	2.8	2.85	252629	2.85	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20191230	6.8	6.8	6.8	6.8	22239	6.7382
VIKASWSP.NSE	Vikas WSP Limited	20191230	8.85	9.25	8.85	8.85	206163	8.85
VIMTALABS.NSE	Vimta Labs Limited	20191230	90.85	94.3	90.85	92.5	30939	91.77	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20191230	1923.6	1948	1910	1917.9	23682	949.82	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20191230	956	969.95	938	940.7	3541	919.92	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20191230	61.75	68.4	59.2	65.1	117533	62.2	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20191230	8.05	8.1	7.95	8	21360	8	down	down	correct
VIPIND.NSE	VIP Industries Limited	20191230	426	438.5	425.3	436.3	249473	433.1696	up	up	correct
VIPULLTD.NSE	Vipul Limited	20191230	17.25	19.5	17.25	18.35	2566	18.35	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20191230	240	240	235.1	235.75	11573	212.07	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20191230	5.1	5.1	4.9	5	2170	5	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20191230	0.05	0.1	0.05	0.1	2083150	0.1	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20191230	111.5	133.85	110.25	133.85	97101	132.97	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20191230	90	94.65	88.1	89.25	191017	3.57	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20191230	0.45	0.45	0.45	0.45	53937	0.45
VIVIMEDLAB.NSE	Vivimed Labs Limited	20191230	12.4	12.9	12.2	12.4	57724	12.4
VLSFINANCE.NSE	VLS Finance Limited	20191230	52.25	52.25	49.1	50.25	11318	47.44	down	down	correct
VMART.NSE	V	20191230	1698	1698	1635	1659.65	23475	1659.65	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20191230	1186.85	1215	1186.85	1203.15	5390	1149.13	up	up	correct
VOLTAS.NSE	Voltas Limited	20191230	648	663.4	648	659.5	1729862	651.9	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20191230	272	283	268.25	280.5	156520	273.44	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20191230	66.05	68	65	67	7972	66.6	up	up	correct
VSTIND.NSE	VST Industries Limited	20191230	4228	4269.8	4201	4235.3	1372	3978.18	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20191230	1081	1090	1062	1078.8	16076	1047.7	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20191230	978.25	999	970	988.85	125809	963.12	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20191230	169.25	172.1	166.55	168.15	81363	168.15	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20191230	6397.1	6500	6380	6483.4	2775	6453.14	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20191230	56.9	58.8	56.9	57.85	164309	57.85	up	up	correct
WANBURY.NSE	Wanbury Limited	20191230	19.45	19.45	18.3	18.5	660	18.5	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20191230	139.95	141.4	134.55	135.6	229498	134.45	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20191230	22.15	22.4	21.5	22.15	50911	22.15
WEIZMANIND.NSE	Weizmann Limited	20191230	19.25	21.75	19.25	19.75	6424	11.18	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20191230	132.1	144.35	132.1	142.3	1239823	130.21	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20191230	71.55	75.9	71.4	75.25	293924	71.89	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20191230	177.5	177.5	161.5	170.4	120	170.4	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20191230	48.2	48.7	47.65	48.2	210084	46.42
WENDT.NSE	Wendt (India) Limited	20191230	2825	2864.6	2760.05	2787.85	1916	2741.13	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20191230	345.8	351.25	341	346.2	46782	346.2	up	up	correct
WHEELS.NSE	Wheels India Limited	20191230	619.7	627.95	610.05	615.9	1050	608.14	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20191230	2385	2430	2370.05	2386.75	98634	2381.25	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20191230	12.8	12.8	12.3	12.5	440	12.5	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20191230	18.8	18.8	18.05	18.4	2452	17.78	down	down	correct
WIPRO.NSE	Wipro Limited	20191230	248.45	249.55	246.6	248.95	2166807	247.3928	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20191230	247.65	248.75	237.3	238.1	1534813	238.1	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20191230	240	244.6	240	242.55	7549	240.3908	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20191230	47	49.7	47	49.7	15000	46.49	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20191230	0.8	0.9	0.8	0.9	1591	0.9	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20191230	214.05	215.8	211	214.9	98281	207.73	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20191230	55.7	56.4	55	55.5	31103	55.5	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20191230	59	61.95	59	60.15	831	60.15	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20191230	22.9	22.9	21.15	21.85	2101	21.85	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20191230	81.8	82.95	80.5	82.25	180670	82.25	up	up	correct
YESBANK.NSE	Yes Bank Limited	20191230	47.9	48.95	46.65	47.35	152510288	47.35	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20191230	297.85	304.5	295.5	302.8	8044851	298.04	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20191230	18.7	19.35	18.4	18.45	67857	18.45	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20191230	6	6.35	5.95	6	489252	6
ZENITHEXPO.NSE	Zenith Exports Limited	20191230	45.45	45.5	42.8	45.4	647	45.4	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20191230	175.9	176.95	172.35	172.95	35337	167.14	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20191230	54.75	57.3	54.75	56.75	40782	56.37	up	down	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20191230	164	189.6	164	171.15	65674	171.15	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20191230	34.3	34.3	31.35	32.05	6690	32.05	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20191230	190.25	190.3	185	186.85	24584	185.1	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20191230	94	94.85	91.5	92.5	31219	92.5	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20191230	53	54.7	50.5	51.35	61252	48.48	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20191230	1472.95	1485	1472	1479.25	3359	1470.23	up	up	correct