CollectAI

close-nse_india_stocks

2020/01/03

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200103	35.85	35.85	34.95	35.05	12358	34.1376	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200103	15.9	15.9	15.9	15.9	352	15.9
3MINDIA.NSE	3M India Limited	20200103	21521.55	21521.55	21251	21335.85	963	21335.85	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200103	6.2	6.2	5.7	6.15	1052	6.15	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20200103	219.9	220.95	210.85	212.25	48114	212.25	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200103	110.5	116.65	108.95	111.55	429308	106.75	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200103	8.2	8.5	7.85	8.4	525674	8.4	up	up	correct
AARON.NSE	Aaron Industries Limited	20200103	50.5	50.5	50.5	50.5	3300	26.1
AARTIDRUGS.NSE	Aarti Drugs Limited	20200103	590.2	590.2	565	568.45	76460	139.84	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20200103	844.8	844.8	834	840.7	183988	417.24	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200103	15	15	13.8	13.95	11669	13.95	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20200103	1989.3	2050.1	1965	2039.9	65539	2039.9	up	up	correct
ABAN.NSE	Aban Offshore Limited	20200103	27	28.05	27	28.05	150661	28.05	up	up	correct
ABB.NSE	ABB India Limited	20200103	1295	1329.7	1285	1322.25	32674	1303.3	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20200103	13170	13274.2	13150	13248.25	6850	13020.77	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200103	106.55	109.75	106.15	107.75	4053643	107.75	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200103	239	243.95	237.65	239.9	336401	239.9	up	up	correct
ACC.NSE	ACC Limited	20200103	1493	1494	1467.1	1476.3	568262	1426.2177	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200103	1064	1068.85	1055	1061.85	1707	1001.6	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20200103	83.4	86.4	79.1	83.2	958863	81.99	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20200103	210.25	212.35	205.8	208.3	2512421	208.3	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20200103	187.8	192.6	183	192.6	3670040	192.6	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200103	382.7	384.35	379.2	382.5	3684824	375.69	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20200103	64.4	64.95	62.7	63.25	8114232	63.25	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20200103	354.65	356.1	343	346.55	355922	346.55	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20200103	314.8	314.8	306.1	309.85	20936	307.33	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200103	314	319.75	302.15	306.1	10931	299.7301	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200103	6.75	6.75	6.55	6.6	88	6.6	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20200103	21.4	21.4	20.2	20.2	21905	19.59	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200103	52.6	53.7	52.6	53.4	4736	52.3916	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200103	169.9	175.6	168.4	169.4	122301	168.4	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200103	197.95	202	190	192.75	125409	189.62	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200103	1590	1607.3	1557.4	1562.45	88039	312.49	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200103	111	123.9	108.1	117.2	179693	114.7	up	up	correct
AGCNET.NSE	AGC Networks Limited	20200103	149.95	149.95	142.75	145.25	3904	145.25	down	up	incorrect
AGRITECH.NSE	Agri	20200103	46.65	46.65	44.3	44.75	8009	44.75	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200103	65.05	65.05	65.05	65.05	1298	65.05
AHLEAST.NSE	Asian Hotels (East) Limited	20200103	171	175.75	167.3	170.85	10839	170.85	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200103	283	291.15	281.5	286.25	51741	286.25	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200103	371	399.95	350.05	355.35	2052	355.35	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20200103	1622.15	1650	1622.15	1648.6	6281	1614.46	up	down	incorrect
AIRAN.NSE	Airan Limited	20200103	13.4	13.6	13	13.45	10272	13.45	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20200103	980	984.85	972	977.65	23013	967.36	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200103	125	129.2	122.8	125.45	68815	122.95	up	up	correct
AKASH.NSE	Akash Infra	20200103	70.75	73.5	69.5	70.2	7769	70.16	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200103	249.85	252	244	247.25	19013	239.88	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200103	7	7.05	6.9	6.95	180462	6.95	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200103	1998.95	1998.95	1960.7	1982.55	2881	1924.88	down	down	correct
ALANKIT.NSE	Alankit Limited	20200103	12.9	12.9	12.25	12.8	33030	12.5	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20200103	429.95	437.8	421.15	426.35	7716	413.71	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20200103	61.85	62.4	59.4	59.95	172904	59.39	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20200103	415.2	420.9	405.35	414.8	4972	412.1211	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20200103	44.6	46.8	42.15	42.65	14836	41.32	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20200103	2094	2100	2079.95	2094.65	18082	2054.21	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200103	1173.55	1198.3	1152.65	1163.1	24076	458.8	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200103	103.2	103.8	101.05	101.2	81283	95.2951	down	up	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20200103	297.85	297.85	282.15	292.9	144	257.48	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200103	12	12	11.35	12	370	12
ALOKINDS.NSE	Alok Industries Limited	20200103	3.1	3.15	3	3.15	6826667	3.15	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20200103	16.85	18.15	16.2	17.2	251150	17.2	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200103	193.5	193.5	182.3	187.05	14823	173.67	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20200103	2.2	2.2	2.15	2.15	5803	2.15	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200103	726.9	732	718.2	720.7	494404	698.9	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20200103	1147	1162.5	1130.45	1139.4	38359	1137.8032	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200103	862.15	884.6	846.55	849.9	6265	813.39	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200103	204.95	205.8	202.25	203.4	2007973	186.1494	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200103	16.25	17.4	15.35	15.75	34700	15.75	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200103	20.5	20.9	19.45	20.9	2307	20.56	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200103	447.2	447.9	434	437.65	16541	433	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20200103	35.6	38.1	35.15	36.3	1099241	36.13	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200103	2.05	2.1	2	2.05	134801	2.05
ANDHRAPAP.NSE	Andhra Paper Limited	20200103	292.05	300	292.05	296.6	14291	290.88	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200103	311.25	317.45	305.6	308.65	76720	273.28	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20200103	8.15	8.3	8	8.3	1395	8.3	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200103	0.5	0.5	0.45	0.5	3330	0.5
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200103	5.1	5.35	4.85	5.15	52220	5.15	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20200103	5.3	5.55	5.2	5.55	54148	5.55	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200103	0.55	0.6	0.55	0.6	3272	0.6	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20200103	488	488.05	473	478.15	7761	469.1	down	down	correct
APARINDS.NSE	Apar Industries Limited	20200103	400	403.5	392	396.6	23333	381.38	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200103	149.4	151.8	146.5	148.55	6404	142.38	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20200103	164	171	161	164.9	47048	158.87	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20200103	408.5	413.75	396.3	403.3	795430	396.32	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200103	1910	1910	1825.35	1851.3	35950	185.13	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200103	563.9	569	558.2	563.65	17141	552.6	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200103	77.55	79	75.25	77.2	41923	76.71	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200103	1494.65	1505	1481.55	1486.1	629443	1480.09	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200103	345	364	342.1	350.5	3953	116.83	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200103	169.8	169.8	164	165.15	2231107	159.3	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200103	702	758	681	746.85	1950	743	up	up	correct
APTECHT.NSE	Aptech Limited	20200103	168.65	172.5	166	166.65	221681	156.61	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200103	28.05	30.85	27.65	28.35	25308	28.35	up	up	correct
ARCHIES.NSE	Archies Limited	20200103	18.75	18.75	18.3	18.35	29876	18.35	down	down	correct
ARIES.NSE	Aries Agro Limited	20200103	67.95	69.2	67	67.85	35177	66.61	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200103	20.8	21.65	19.7	21.5	3635	21.5	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200103	28.9	28.9	27.6	28.2	5709	28.2	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200103	698	725.05	691.5	695.95	38805	695.95	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200103	38.8	39.9	37.8	39.35	19565	39.35	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200103	52.45	52.45	48.5	50.5	6419	50.5	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20200103	16.1	16.4	16	16.25	5425	16.25	up	down	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200103	21.9	22.2	21.2	21.95	28832	21.95	up	up	correct
ARVIND.NSE	Arvind Limited	20200103	41.8	42.75	41.35	42	1837770	42	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200103	391.5	408	391.5	405.4	45458	301.2225	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20200103	89.35	91.35	86.75	88.3	4196	88.3	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200103	204.85	210.6	204.65	208.65	33228	206.93	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200103	154.15	157	150	151	5642	146.07	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200103	34.45	35.3	33.5	34.8	21099	34.8	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200103	30.95	30.95	30.95	30.95	28228	30.82
ASHIANA.NSE	Ashiana Housing Limited	20200103	104.05	106.95	103.05	105.85	27172	104.81	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20200103	7.5	8.25	6.8	7.15	132513	7.15	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200103	109.9	111.5	105.8	106.75	897851	106.75	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200103	84.25	84.95	82.9	83.7	16113767	82.64	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200103	97	98.25	95.1	95.9	1522	95.9	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20200103	1779.8	1779.8	1747.05	1751.4	1318628	1729.58	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20200103	227.5	229	222.35	223.4	28251	222.25	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200103	152	152	144	145.2	955	139.27	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20200103	436.75	439.65	428	437.75	4651	436.58	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200103	160.8	165	160.8	164.1	121551	164.1	up	up	correct
ASTRAL.NSE	Astral Limited	20200103	1160	1170.3	1145	1149.1	51056	859.84	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200103	84.1	86.4	83.05	83.5	179411	82.08	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200103	2634	2639.95	2555	2568.5	16517	2565.33	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200103	40.2	40.3	39	40.1	508831	40.1	down	up	incorrect
ATFL.NSE	Agro Tech Foods Limited	20200103	688.95	689	662.75	675.85	10087	670.87	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20200103	177	182	172.3	174.5	3420929	173.95	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200103	6.25	6.35	6.05	6.35	21004	6.35	up	up	correct
ATUL.NSE	Atul Ltd	20200103	4133.3	4149.95	4099	4132.6	3468	4108.23	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20200103	252.95	257.4	246.45	249.65	14523	249.65	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200103	796.8	802.5	792	797.95	90898	797.95	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200103	61.9	61.95	58	59.7	12222	59.7	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200103	461	471.9	457.2	460.3	2784762	454.63	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20200103	35.1	37.8	35.1	36	720	35.6997	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200103	831.05	853.9	830	838.4	6791	824.19	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20200103	25	25.4	24.6	24.75	6515	24.75	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200103	22.5	22.75	21.75	22.15	4830	22.15	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200103	299.25	304.9	290.8	293.45	188621	284.59	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200103	610	617.3	601.1	603.7	405978	590.67	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20200103	35.75	35.85	33.55	34	180731	33.14	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200103	753.15	756.25	740.5	742.95	8489729	742.95	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200103	55.5	55.9	54	55.2	50860	55.2	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20200103	3464.05	3545	3464.05	3530.1	797	35.301	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20200103	1266.68	1268.21	1253.87	1262.4	182	1262.4	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20200103	30.95	31	29.45	30.15	6228	30.15	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200103	1.85	1.95	1.85	1.9	21234	1.9	up	down	incorrect
BAJAJ.NSE	AUTO	20200103	3125.5	3128.25	3065	3072.05	424311	2841.75	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200103	240.05	242.95	236.8	239.95	448670	228.57	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200103	363.5	367.5	354.25	355.7	89539	355.7	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200103	9465	9504.6	9324	9345.85	182479	9338.34	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200103	7.1	7.15	6.85	6.95	2087129	6.95	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200103	3491	3491	3445	3467.55	17829	3329.36	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200103	4220	4234.8	4173	4193.45	1176850	4177.08	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200103	53	53.7	52.1	53.4	26463	52.82	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20200103	412	412.95	401.25	404.65	27363	400.01	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200103	76.95	79.75	73.1	79.4	737	79.4	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200103	22.5	22.5	20.6	22	10675	11	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20200103	979	983.5	968.6	971.7	410943	946.12	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200103	0.45	0.45	0.4	0.4	1127529	0.4	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200103	124.9	127.05	123.55	124.4	116479	111.53	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20200103	45	46.9	41.65	43.85	82016	43.44	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200103	185.7	188.2	183	184.7	1047341	181.795	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20200103	31.45	32.9	30.45	31.5	2456	30.7	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200103	1324	1329.9	1250.1	1253.8	570	1237.56	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200103	109.7	109.75	105	106.3	54090	84.56	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20200103	496	514.7	496	506.15	1466650	504.44	up	up	correct
BANG.NSE	Bang Overseas Limited	20200103	16.95	16.95	16.4	16.55	5009	16.55	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20200103	103.95	103.95	100.1	100.85	24439056	100.85	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20200103	329.15	330.1	325.89	326.54	1082930	326.54	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20200103	70.8	71.1	70	70.7	1432268	70.7	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200103	118	121	116.2	118.9	9382	116.52	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20200103	1.3	1.4	1.3	1.35	5751	1.35	up	up	correct
BASF.NSE	BASF India Limited	20200103	1009	1012.95	996.55	1007.2	12326	1003.11	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200103	122.8	122.8	118.35	119.05	1013	59.525	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200103	1751.1	1757.25	1730.15	1740.1	233227	1730.6	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20200103	3632	3790.95	3624.15	3743.55	64408	3560.65	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20200103	844.85	893.9	844.85	867.9	23841	850.65	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200103	1055.8	1078.9	1039.05	1070.8	159352	1068.67	up	down	incorrect
BCG.NSE	Brightcom Group Limited	20200103	7	7.05	6.75	6.85	917813	5.42	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20200103	13.7	15.1	13.7	14.95	29944	14.95	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20200103	307.5	309.9	300	303.9	54749	288.82	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20200103	10	11.2	8.85	10.3	74248	10.11	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200103	17.8	17.8	16.15	17	11135	17	down	down	correct
BEL.NSE	Bharat Electronics Limited	20200103	103.2	103.9	100.35	100.95	7316741	95.39	down	up	incorrect
BEML.NSE	BEML Limited	20200103	981.3	987.8	971.7	974.95	184280	958.91	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200103	52.6	53.05	51.2	51.55	356394	50.58	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200103	509.05	513.45	505.65	509.8	888973	506.08	up	up	correct
BFINVEST.NSE	BF Investment Limited	20200103	333.2	334.85	319.35	322.35	91346	322.35	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20200103	335.9	335.9	321.2	323.05	387540	323.05	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200103	1.65	1.7	1.6	1.6	4436	1.6	down	up	incorrect
BGRENERGY.NSE	BGR Energy Systems Limited	20200103	37.1	38	36.55	36.85	111946	36.85	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20200103	115.7	117	110.5	112.8	31021	108.95	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200103	18.85	19.4	18.8	19	1038	19	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200103	22	23.75	22	23.25	8992	23.25	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200103	1.25	1.4	1.2	1.35	328695	1.33	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20200103	491	493.15	482.55	486.55	613158	482.22	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200103	73.05	77.9	72.45	73.1	12054	73.1	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200103	6340	6340	6189.75	6206.5	636	6204.78	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200103	32.8	33.1	31	31.3	110150	31.3	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200103	455.7	459.2	451.5	455.1	5059594	453.47	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200103	45.4	45.65	44.3	44.6	10859861	44.6	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20200103	192.15	192.15	182.4	182.4	2240	182.4	down	up	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20200103	10.85	11.25	10.5	10.75	50010	10.75	down	down	correct
BIOCON.NSE	Biocon Limited	20200103	295.8	304.3	293.7	300.95	5147717	300.95	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200103	17.75	17.75	17.75	17.75	1861	17.75
BIRLACABLE.NSE	Birla Cable Limited	20200103	66.85	69.45	63.7	64.15	265345	63.39	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200103	622	629.9	620	624.3	35229	611.93	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200103	36.2	37.7	36.1	36.45	143446	36.45	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20200103	0.65	0.7	0.6	0.6	182449	0.6	down	up	incorrect
BLBLIMITED.NSE	BLB Limited	20200103	4.2	4.2	3.75	3.95	8427	3.95	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200103	148.45	152.95	148.15	149.2	126897	148.04	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200103	9.9	9.9	9.1	9.25	15556	9.25	down	down	correct
BLS.NSE	BLS International Services Limited	20200103	71.15	75.5	71.1	73.2	22651	72.62	up	down	incorrect
BLUEDART.NSE	Blue Dart Express Limited	20200103	2220	2222.4	2188	2213.25	2050	2207.53	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200103	813.95	820	800.1	816.8	29289	800.19	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200103	73.8	74.6	68.95	72.1	312334	70.87	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200103	82.5	87	81.1	83.25	5062323	82.8078	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20200103	160.1	164	158.5	159.45	64464	159.45	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20200103	15385	15463.9	15130	15172.9	12150	14938.61	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200103	483.9	486.75	472.85	483.5	11327770	399.91	down	up	incorrect
BPL.NSE	BPL Limited	20200103	19.9	21	19.75	19.85	173806	19.85	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200103	4.2	4.25	4.15	4.25	7770	4.25	up	down	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20200103	216.1	219.75	212.4	215.6	47370	213.44	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200103	3045	3060	3025.65	3038.8	168305	2941.5345	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20200103	57.6	58.7	56.35	58	10185	58	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20200103	30.05	36.65	30	35.85	325954	35.85	up	up	correct
BSE.NSE	BSE Limited	20200103	522.9	523.95	510.1	513.95	95456	488.73	down	up	incorrect
BSL.NSE	BSL Limited	20200103	32.15	32.85	29.1	30.45	28061	30.45	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200103	3659	3695	3620	3694	78	3694	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200103	133	133.47	132.86	133.47	7	13.35	up	up	correct
BSOFT.NSE	Birlasoft Limited	20200103	73.35	73.35	71	72.15	281102	69.79	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20200103	1.5	1.5	1.5	1.5	19499	1.5
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200103	215.6	216.8	207	207.8	50782	205.82	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200103	11.9	13	11.9	12.75	3427	12.75	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20200103	21.4	21.4	19.7	20.5	16816	20.5	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200103	257	264	255.95	260	1478041	255.31	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200103	13.55	13.55	13.05	13.25	134905	13.25	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200103	84.2	86.75	83.1	83.65	728498	83.65	down	down	correct
CANBK.NSE	Canara Bank	20200103	227.8	228.5	220.65	221.65	6646941	221.65	down	up	incorrect
CANDC.NSE	C & C Constructions Limited	20200103	2.4	2.6	2.4	2.6	1833	2.6	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20200103	400.5	402.35	392.85	395.25	121673	390.53	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200103	280.05	283.4	279.05	280.55	28522	278.49	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200103	188.6	205.4	185.85	200.05	144156	200.05	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200103	299.9	299.9	294.4	296.8	68488	293.44	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20200103	152.6	160	152	158.6	5141	158.6	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200103	324.35	336.6	320.6	329.45	52276	324.99	up	up	correct
CAREERP.NSE	Career Point Limited	20200103	112.05	115	111.3	113.5	9651	112.0216	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20200103	692.4	695	657	664.8	811500	625.3	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20200103	130.25	131.75	128.35	129	1393412	114.95	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200103	3.15	3.35	3.1	3.3	56233	3.3	up	down	incorrect
CCL.NSE	CCL Products (India) Limited	20200103	198.7	204	198.05	198.95	658098	193.46	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20200103	252.5	257.4	242.3	248.2	2124843	244.19	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20200103	1031.85	1052.85	1014.35	1021.85	191652	991.68	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200103	15.25	15.25	14.35	14.45	85340	14.45	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200103	6.95	7.25	6.8	6.9	25196	6.9	down	down	correct
CENTENKA.NSE	Century Enka Limited	20200103	191	194	187.2	188.85	29044	177.37	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20200103	2.6	2.6	2.5	2.5	95922	2.5	down	down	correct
CENTRALBK.NSE	Central Bank of India	20200103	18.25	18.3	18	18.15	390318	18.15	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200103	19.65	19.8	19.5	19.5	46487	19.5	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20200103	369.05	372.35	360.55	367.35	1037	361.58	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200103	167	170.9	164.05	167.35	152013	165.87	up	down	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200103	491.35	492	474.6	476.85	796938	472.34	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20200103	2655.25	2720	2642	2676	2062	2654.07	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200103	23.8	25.2	23.8	24.8	37659	24.8	up	up	correct
CESC.NSE	CESC Limited	20200103	753	755.25	738.85	742.15	201435	67.55	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20200103	201.9	203	199	199.75	253940	199.35	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200103	11.5	11.85	10.9	11.85	565432	11.85	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20200103	345.75	345.75	327	334.3	31120	334.3	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200103	154.7	157.75	152.65	153.5	840451	144.48	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200103	215.95	215.95	207.3	209.95	2840	205.06	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200103	175.25	181.95	172.25	174	1813	172.5098	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200103	125	126.2	122	122.65	124091	122.65	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200103	310.5	310.5	299.35	303.05	1026261	301.08	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200103	504.5	519.8	501.1	514.55	135017	513.45	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200103	289	291.75	282.3	286.4	98383	284.69	down	down	correct
CINELINE.NSE	Cineline India Limited	20200103	35.8	35.8	32.95	33.25	27459	33.25	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200103	8.15	8.15	7.8	8.1	9594	8.1	down	down	correct
CIPLA.NSE	Cipla Limited	20200103	475.8	475.8	467.25	469.95	2252752	466.16	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20200103	76.5	76.55	73.55	76.2	3965	38.1	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200103	389.1	405	389.1	396.05	38409	258.37	up	up	correct
CMICABLES.NSE	CMI Limited	20200103	51.3	51.4	49.35	50.1	12926	49.4408	down	down	correct
COALINDIA.NSE	Coal India Limited	20200103	210	212.6	207.7	211.85	6452638	162.86	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200103	410.95	412	404	408.5	45866	368.51	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200103	39.5	39.7	38.5	39.15	109979	39.15	down	down	correct
COFORGE.NSE	Coforge Limited	20200103	1582	1640	1582	1630.95	1181414	1595.1	up	up	correct
COLPAL.NSE	Colgate	20200103	1463	1474.95	1457	1460	471643	1390.64	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20200103	16.05	17.5	16.05	16.55	104527	16.16	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20200103	7.6	7.9	7.35	7.7	70836	7.27	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20200103	574.05	575.65	566.65	569.7	1086282	555.69	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200103	28.6	30	28.4	28.9	264635	28.79	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200103	36	38.9	36	38.5	12965	38.5	up	up	correct
CONTROLPR.NSE	Control Print Limited	20200103	255.45	272	250.15	267.25	7845	249.77	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200103	12.25	13.5	12.05	12.4	18745	12.13	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200103	43.3	50	42	47.15	113209	47.15	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20200103	532.1	542.5	530	539	69188	522.78	up	down	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20200103	270	274.8	258.4	260.4	56278	232.88	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20200103	1.65	1.7	1.65	1.65	18575	1.65
COX&KINGS.NSE	Cox & Kings Limited	20200103	1.55	1.55	1.45	1.5	392698	1.5	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20200103	23.7	23.86	23.6	23.65	11767939	23.65	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20200103	111	111	105	105.5	9824	104.8	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200103	752.25	765.2	743.15	761.9	104764	761.9	up	up	correct
CREST.NSE	Crest Ventures Limited	20200103	90.7	93.45	89.25	90.05	5965	89.12	down	down	correct
CRISIL.NSE	CRISIL Limited	20200103	1932	1932	1885.45	1891.45	28412	1821.12	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200103	241.5	242.8	238	240.65	2072976	236.85	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200103	211.3	211.3	206.3	208.05	538331	208.05	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200103	36.8	37.5	33.35	35.35	88398	35.35	down	down	correct
CUB.NSE	City Union Bank Limited	20200103	231.5	231.85	227.7	228.5	559865	226.93	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200103	14.5	14.9	12.8	12.95	4490	12.95	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20200103	572.5	589.65	565	573	1823916	547.33	up	up	correct
CUPID.NSE	Cupid Limited	20200103	223.4	223.4	213.15	214.9	65891	205.48	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20200103	2.45	2.45	2.45	2.45	100	2.45
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200103	44.8	45.75	44.6	45.3	26070	44.31	up	up	correct
CYIENT.NSE	Cyient Limited	20200103	435.8	442.55	435	436.9	43377	409.65	up	up	correct
DAAWAT.NSE	LT Foods Limited	20200103	23.85	24.65	23.45	23.9	1114972	22.86	up	up	correct
DABUR.NSE	Dabur India Limited	20200103	459	460.7	453.55	455.6	1376230	448.45	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20200103	820	830	801	803.75	157209	799.85	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200103	126.7	129.35	123.1	125	639839	121.78	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20200103	28	28.5	27	27.2	12540	27.2	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200103	75.6	76.7	72.55	73.45	44373	72.78	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20200103	136.5	136.5	134	134.5	74999	124.13	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200103	412.5	436	408.05	421.45	1102624	419.51	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20200103	10.75	11.45	10.75	11.25	95552	11.25	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200103	10.95	10.95	10.8	10.8	506	10.8	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200103	68	69	63.9	63.9	3801105	63.9	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20200103	183.3	184	179.05	182.5	1481891	182.5	down	down	correct
DCM.NSE	DCM Limited	20200103	20.3	20.5	19.4	19.8	8133	19.8	down	up	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20200103	34.5	34.5	30.8	32.3	1892	32.3	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200103	397.45	405.1	386.3	388.05	119354	375.48	down	down	correct
DCW.NSE	DCW Limited	20200103	15	15.45	14.8	14.9	225168	14.9	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200103	297.95	319.9	294	297.55	20371	291.05	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200103	99.7	104.8	99	100.75	562843	97.26	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200103	385.85	388	377.25	386.45	286109	382.54	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20200103	201	205	193	193.9	1281472	190.02	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200103	40.05	42	40.05	40.35	562	40.35	up	up	correct
DEN.NSE	DEN Networks Limited	20200103	47	48.45	45.5	46.35	38310	46.35	down	down	correct
DENORA.NSE	De Nora India Limited	20200103	217.1	222.95	212.35	220.4	5980	219.76	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20200103	273.3	277.2	267	270.8	56996	270.8	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20200103	6	6	5.75	5.75	13103	5.75	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200103	234.3	237.5	228.2	233.15	861031	218.1242	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200103	14.85	15.15	14.8	15	129647	15	up	up	correct
DHANI.NSE	Dhani Services Limited	20200103	209	213.9	204.65	207.65	1004951	207.65	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200103	410.15	423	410.1	416.3	21169	405.7	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200103	8.15	8.5	7.85	8.05	43440	8.05	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200103	238	245.05	238	241.4	1231	238.9	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200103	854	864.95	845.05	846.85	784	844.85	down	up	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200103	0.55	0.6	0.55	0.55	3247	0.55
DICIND.NSE	DIC India Limited	20200103	326	334.95	321.95	327.35	701	317.9755	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200103	4.7	5.05	4.7	5.05	17270	5.05	up	up	correct
DISHTV.NSE	Dish TV India Limited	20200103	13	13.1	12.6	12.7	32338547	12.7	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200103	1817	1847.85	1817	1834.8	281177	1813.78	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200103	3911	4049	3881.85	3952.3	49637	789.29	up	up	correct
DLF.NSE	DLF Limited	20200103	232.65	233.7	227.05	228.6	4289982	224.79	down	down	correct
DLINKINDIA.NSE	D	20200103	105.9	110	103.35	104.6	225245	102.23	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20200103	1827	1853	1827	1843.55	394268	1843.55	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200103	0.4	0.45	0.4	0.45	104532	0.45	up	down	incorrect
DOLAT.NSE	Dolat Investments Limited	20200103	66.7	66.75	63.3	63.7	32830	63.39	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20200103	147	149.75	141.2	142.35	38290	139.74	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200103	32.2	32.2	30.55	30.95	25000	30.62	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200103	9	9.1	8.3	9	7673	8.94
DREDGECORP.NSE	Dredging Corporation of India Limited	20200103	343.95	361.9	340.2	353.8	635189	353.8	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200103	2864.9	2897	2852.05	2883.9	344678	2852.34	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200103	24	25.1	24	24.6	2284	24.08	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200103	179.9	186.8	178.95	179.95	7289	117.48	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200103	5.25	5.4	5.05	5.15	34600	5.15	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20200103	72.8	73.5	71	71.45	5823	70.25	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200103	36.3	38.9	35.6	37.25	4311315	35.66	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200103	1008	1008	952.6	981.25	1381	981.25	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20200103	153	163.55	144.5	161.1	180467	159.4997	up	down	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20200103	1	1	1	1	518	1
EASUNREYRL.NSE	Easun Reyrolle Limited	20200103	2.85	2.9	2.7	2.9	8766	2.9	up	up	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20200103	1000	1001.5	1000	1001.41	10037	1001.41	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200103	1002	1002	1001.35	1001.69	49471	1001.69	down	down	correct
ECLERX.NSE	eClerx Services Limited	20200103	641	709.9	634	667.05	561386	665.88	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200103	120.6	124.7	117	119.25	3103427	116.88	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200103	1.1	1.1	1.05	1.05	46503	1.05	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20200103	21650	21665.95	21110	21189.25	157297	2089.31	down	down	correct
EIDPARRY.NSE	E.I.D.	20200103	224	230.8	219.4	228.8	648588	226.25	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200103	310.6	313.75	303.5	306.6	4359	306.6	down	down	correct
EIHOTEL.NSE	EIH Limited	20200103	144.9	145.25	142.1	143.5	57978	143.5	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200103	339.7	341.8	317	330	1878	321.34	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200103	30.6	30.6	29.5	29.95	188185	29.88	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20200103	36.9	37.85	36	36.3	61014	36.2	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200103	13.65	14.1	13.15	13.6	317494	13.5	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200103	123.7	133.9	123.65	126.5	23386	126.5	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200103	270.4	275	269.05	274.1	42415	133.65	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200103	17.95	17.95	16.3	17.05	12180	16.8441	down	down	correct
EMAMILTD.NSE	Emami Limited	20200103	312	318	310.65	315.5	77456	303.42	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200103	74.35	76	73.55	73.7	4025	73.7	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20200103	49.25	49.25	47	47.45	10750	47.45	down	down	correct
EMCO.NSE	EMCO Limited	20200103	0.7	0.7	0.7	0.7	4093	0.7
EMKAY.NSE	Emkay Global Financial Services Limited	20200103	67.05	68.45	65.5	66.15	25455	65.6	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20200103	102.2	116.45	102.15	110.25	17040	109.34	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200103	1072.8	1098.7	1051.1	1056.8	13655	1046.91	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20200103	6.55	6.6	6.3	6.4	17961	6.1009	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20200103	99.45	101.4	99	100.05	898230	91.25	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20200103	260.6	267	259.3	259.65	3683	256.74	down	down	correct
EPL.NSE	EPL Limited	20200103	180.75	182	177	178.15	72856	171.73	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200103	344.9	345.45	334.01	345.45	10	345.45	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20200103	107.45	108.4	105.05	105.3	1996355	100.86	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20200103	489.75	498.25	475	489.7	74300	477.51	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20200103	14.15	14.85	14.15	14.7	118901	14.7	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20200103	1327	1331.85	1302	1311.9	2006	1215.36	down	down	correct
ESCORTS.NSE	Escorts Limited	20200103	618	625	612.25	620.85	1663980	618.17	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200103	6.75	6.9	6.45	6.55	11313	6.55	down	down	correct
ESTER.NSE	Ester Industries Limited	20200103	36.7	36.7	35	35.3	55772	32.91	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20200103	55	56	54.8	55.1	297735	55.1	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200103	295.7	309.7	281.25	283.55	318276	277.91	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200103	1.15	1.25	1.15	1.2	49956	1.2	up	down	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20200103	892	900	875	882.1	9545	854.1	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20200103	188.8	188.9	182	184.1	1347418	179.481	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200103	284.1	298.9	284.05	289.45	6246	289.45	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200103	41.4	42.5	40.55	42.1	437716	42.1	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20200103	27.85	28.45	27.3	27.65	149198	27.47	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20200103	24.1	24.7	24	24.25	1872025	24.25	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200103	0.25	0.25	0.2	0.2	278965	0.2	down	down	correct
FDC.NSE	FDC Limited	20200103	216.8	222	213.25	214.85	173614	213.9461	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200103	92	92.5	90.5	90.95	9418595	90.22	down	down	correct
FEL.NSE	Future Enterprises Limited	20200103	22.05	22.75	22.05	22.5	204548	22.5	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20200103	21.7	22.5	21.55	22.3	6483	22.3	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20200103	465	466.05	440.05	445.55	23407	421.48	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20200103	40.45	42.95	38.7	39.95	805444	39.76	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20200103	400.7	410	400.65	402.75	120803	390.95	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20200103	1906.9	1915	1882.65	1897.2	14082	1888.47	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20200103	550.15	554	544.15	548.75	14625	106.58	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200103	6.75	6.75	6.75	6.75	20564	6.75
FLFL.NSE	Future Lifestyle Fashions Limited	20200103	399.65	402	397.3	401.25	11489	401.25	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200103	624.95	624.95	605	611.85	17417	611.85	down	down	correct
FMGOETZE.NSE	Federal	20200103	659.95	660.95	659.05	660.3	54573	660.3	up	up	correct
FMNL.NSE	Future Market Networks Limited	20200103	27	27.8	26.6	26.8	18814	26.8	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20200103	1073.5	1128	1070	1095.35	73879	1082.29	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20200103	133.6	136	133.4	135.05	659414	135.05	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20200103	1355	1380	1340.05	1369.45	1961	1354.04	up	up	correct
FRETAIL.NSE	Future Retail Limited	20200103	332.6	336	331.1	334.1	792927	334.1	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200103	457	463.1	450.55	454.8	36146	454.8	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20200103	42	43.3	41.75	42.15	1437625	38.6158	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20200103	130.5	130.9	125.95	126.85	102107	124.19	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200103	137.05	143.9	137.05	139.25	68311	68.82	up	up	correct
GAIL.NSE	GAIL (India) Limited	20200103	123.7	128.8	123.7	125.65	21625485	114.6492	up	down	incorrect
GAL.NSE	Gyscoal Alloys Limited	20200103	2.1	2.3	2.1	2.3	33331	2.3	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200103	1463	1545	1463	1506.35	46452	1487.14	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20200103	38	40	36.3	36.85	102224	36.85	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200103	32	32.8	30.2	31.3	145346	31.3	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200103	279.8	280	265.2	266.9	6413	251.63	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200103	250.05	251.05	241	245.95	5469	243.06	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200103	37.6	39.9	36.1	36.35	60643	36.35	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20200103	38.15	44.8	38.1	41.55	2176	41.55	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20200103	0.55	0.55	0.55	0.55	1560	0.55
GARFIBRES.NSE	Garware Technical Fibres Limited	20200103	1237.65	1237.65	1210	1226.8	3165	1213.69	down	up	incorrect
GATI.NSE	Gati Limited	20200103	58.4	58.9	57.7	58.1	662431	58.1	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200103	0.4	0.5	0.4	0.45	783835	0.45	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20200103	84.95	84.95	82.15	83.95	972663	83.95	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20200103	122.45	124.5	121.7	123.9	276456	111.23	up	down	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20200103	80.55	83.85	80	82.15	5755	81.05	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20200103	63	65.9	62.2	64.5	10009	64.5	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200103	5.1	5.25	5.1	5.2	85159	5.2	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200103	27.55	27.55	26.35	27.3	289442	27	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200103	30	31.5	29.2	29.6	401898	28.99	down	down	correct
GEPIL.NSE	GE Power India Limited	20200103	739	747.8	732.5	742.2	9245	736.79	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200103	300.75	309.9	297.5	301.75	68315	280.21	up	up	correct
GET&D.NSE	GE T&D India Limited	20200103	153.4	161.45	151.8	156.55	89478	156.55	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20200103	94.95	96	88.5	92.55	114995	92.55	down	down	correct
GHCL.NSE	GHCL Limited	20200103	184.9	188.55	184	185.5	226147	175.15	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20200103	163.15	170.75	162.6	163.5	270204	156.48	up	down	incorrect
GICRE.NSE	General Insurance Corporation of India	20200103	244	253.45	241	242.2	518633	242.2	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200103	30.5	30.5	28.05	29.35	314	29.35	down	down	correct
GILLETTE.NSE	Gillette India Limited	20200103	6587.05	6625	6550	6571.65	3646	6380.37	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200103	8.7	8.7	8.2	8.35	20528	8.35	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20200103	73.1	80.5	72.85	79.35	1960767	74.06	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20200103	2.6	2.65	2.55	2.55	9889	2.55	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20200103	694.95	694.95	691	691	12	691	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200103	1624	1630	1602	1611.1	50214	1560.04	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200103	354	358.9	347.85	352.1	2502770	348.69	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200103	0.5	0.6	0.5	0.6	141	0.6	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200103	53.65	54.75	52.7	52.7	5404	52.7	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200103	140.85	141.75	137.45	138.25	39928	137.5	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20200103	434.9	436.35	421.25	426.15	71713	419.88	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200103	66.9	68.7	65.55	65.8	328461	62.93	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200103	1877.95	1877.95	1852	1865.95	5543	1862.58	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200103	21.65	23.35	21.5	22.65	50588151	22.65	up	up	correct
GNA.NSE	G N A Axles Limited	20200103	278.4	281.15	271.1	272.55	33360	271.63	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200103	165	174.35	163.25	170.2	1567146	161.71	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20200103	239	242.65	221.2	229.75	132034	229.75	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20200103	279.55	280	275.2	277.45	4438	265.41	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200103	1352	1365.8	1325	1335.45	93223	1275.45	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20200103	517	527.95	512.3	520.9	52250	508.77	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200103	682.8	691.05	682.2	688.95	885454	686.8449	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20200103	428.85	436.75	425.1	434.25	64142	434.25	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20200103	964	979	955.7	965.05	138815	965.05	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200103	0.25	0.3	0.25	0.3	34581	0.3	up	down	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20200103	78.8	81.7	76.2	77.25	88949	77.25	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200103	13.65	14.2	13.55	13.8	213988	13.8	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200103	13.4	13.75	12.7	12.7	9064	12.7	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200103	34.55	35.8	34.55	35.4	2322978	35.4	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200103	28.1	29.55	28.1	28.75	1059	28.75	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20200103	157.4	164	153.5	157.05	211858	147.63	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200103	3490	3550	3490	3542.1	1830	35.421	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200103	8.45	8.7	8.35	8.35	14277	8.35	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200103	58.9	65	55.25	58.4	112488	58.11	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200103	255.95	267.1	252.3	254.15	310270	126.48	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200103	89.85	92.4	89.05	91.05	260729	81.88	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200103	37.85	40	37.5	39.45	11881	35.91	up	up	correct
GRANULES.NSE	Granules India Limited	20200103	122.3	126	122.05	123.6	969986	123.13	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20200103	309	318.9	308.2	309.2	3316089	302.34	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20200103	769.95	769.95	751.5	756.65	1411458	750.17	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20200103	50.5	52	50	50.4	91005	48.8991	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200103	135.95	137.4	132.2	135.55	193341	135.38	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20200103	920.6	959.95	905	927.9	1884	919.18	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200103	47.3	48.45	46.7	47.45	148154	47.45	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20200103	168.35	171.5	163.1	167.9	69653	166.81	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200103	2.4	2.5	2.3	2.35	87842	2.35	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200103	591.05	615	590	597.2	15338	584	up	down	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20200103	484.5	500	483.35	486.55	347	483.34	up	down	incorrect
GRPLTD.NSE	GRP Limited	20200103	800.25	840.05	799	800	677	792.05	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200103	209.7	211	203.5	205.05	163765	189.5	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200103	19.95	20.35	18.8	19.15	37742	18.3855	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200103	72.1	74.4	71.65	72.9	559836	70.01	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20200103	233.2	243.8	233	235.7	1395209	231.98	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20200103	29.7	32.35	29.45	32.35	77412	32.35	up	down	incorrect
GTL.NSE	GTL Limited	20200103	1.5	1.6	1.5	1.6	98319	1.6	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200103	0.4	0.4	0.35	0.4	6529471	0.4
GTPL.NSE	GTPL Hathway Limited	20200103	75.65	75.9	73.5	74	25235	70.71	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200103	63.35	65.5	61.6	62.95	36507	62.89	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200103	429.5	442	427	431.4	53584	414.81	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200103	139.85	139.9	132	133.1	2147	130.17	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200103	255	260	249	250.65	2695895	248.85	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200103	807.05	846	804.55	815.55	17798	777.3	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20200103	47.1	47.9	42.25	43.2	52127	42.4164	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200103	42.85	43.35	40.75	41.85	20807	40.66	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20200103	737.8	756.9	723.5	736.9	138709	665.5	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200103	63.5	65.7	62.45	64.85	143729	64.85	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200103	19.5	21.9	18.65	19	14617942	19	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200103	582.1	584.8	576	580.1	3508	428.31	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20200103	654	665.65	651.15	660.5	1316546	650.54	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200103	0.55	0.55	0.5	0.5	40084	0.5	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200103	16.45	16.8	16.15	16.25	175544	15.83	down	up	incorrect
HCC.NSE	Hindustan Construction Company Limited	20200103	10.4	11.1	10.3	10.55	3784535	10.55	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200103	110	111.2	106	106.8	13603	106.8	down	down	correct
HCL.NSE	INSYS	20200103	7.15	7.5	7.15	7.3	594478	7.3	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20200103	574	588.5	572.85	585.05	3269446	560.51	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200103	2455	2466.4	2441.8	2454.45	1963923	2405.16	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200103	3170	3218.45	3165.2	3190.3	342200	3119.28	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20200103	1282.2	1285	1263.6	1268.4	5427775	1262.93	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200103	631	637.45	626.4	630.7	2401828	628.84	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20200103	3551.5	3638	3551.05	3612.65	2833	36.1265	up	down	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20200103	1284.33	1284.44	1280	1284.21	176	128.2522	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200103	4385	4385	4352.5	4352.5	16	434.5547	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200103	3	3.15	2.9	3.05	951581	3.05	up	up	correct
HEG.NSE	HEG Limited	20200103	1074.9	1125	1068.1	1081.4	651837	1053.63	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200103	183.45	184.8	182	183.65	405570	172.51	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20200103	104.95	107	100	102.4	78479	99.37	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200103	352	395	351.15	365.6	177122	357.46	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200103	2420	2449	2415	2432.35	544720	2332.4	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200103	1447.8	1473.95	1440.05	1454.95	14024	1442.69	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200103	9.5	9.5	8.6	8.85	90227	8.85	down	down	correct
HFCL.NSE	HFCL Limited	20200103	17.85	18.3	17.7	17.75	2882181	17.71	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200103	265.85	269.8	260.95	265.8	49165	265.41	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20200103	590.65	618.45	590.65	612.4	4630	583.63	up	up	correct
HIKAL.NSE	Hikal Limited	20200103	128.4	128.8	121.1	122.8	547533	120.73	down	down	correct
HIL.NSE	HIL Limited	20200103	1390.85	1419	1345	1353.3	30700	1316.84	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20200103	10.65	10.65	10.2	10.25	3416	10.25	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200103	133	139.7	131.45	133.4	322152	132.41	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20200103	219.3	219.95	216.05	216.45	8658243	213.87	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200103	184.6	191	182	182.8	1782	179.74	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200103	50	51	46.2	46.75	9379034	46.62	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200103	5.9	5.95	5.85	5.85	108598	5.85	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200103	36.5	36.5	33.2	33.45	1046	33.45	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200103	98.1	102	97.75	98.8	646576	98.8	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200103	264.9	266.15	261.5	263.7	4110082	233.41	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200103	1937.9	1940	1918.75	1927.45	1598825	1868.89	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200103	214	216.9	213.1	215.25	816967	169.96	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20200103	234.95	239.8	223	225.15	43498	223.21	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200103	71	71	63.4	64.15	47823	62.88	down	down	correct
HITECH.NSE	Hi	20200103	145	173.9	145	165.15	162348	164.8157	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200103	90	94	90	91	2609	90.61	up	down	incorrect
HITECHGEAR.NSE	The Hi	20200103	173.7	174	169.1	171.25	7752	168.37	down	down	correct
HLVLTD.NSE	HLV Limited	20200103	5.95	6	5.8	5.85	218211	5.85	down	down	correct
HMT.NSE	HMT Limited	20200103	13.1	14.15	13	13.9	2278	13.9	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200103	71.2	74.7	71.2	72.3	41271	72.3	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20200103	697.95	697.95	672.05	683.05	2579	683.05	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200103	358.98	365	353.55	361	284	361	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20200103	27022	27249.95	27021	27102.2	337	26981.31	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20200103	1220	1231.95	1190	1225.2	2958	1200.05	up	up	correct
HOVS.NSE	HOV Services Limited	20200103	51.25	51.3	48.75	49.35	22508	49.35	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200103	44.4	45.35	42.15	42.75	119210	42.47	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200103	62.35	68.5	61.5	66.1	5423911	65.71	up	up	correct
HSIL.NSE	HSIL Limited	20200103	49.3	51.9	48.2	51.3	253422	48.05	up	up	correct
HTMEDIA.NSE	HT Media Limited	20200103	14.7	17.55	14.7	16.95	1415096	16.95	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20200103	14.4	15.35	14.4	15.25	5800	15.25	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200103	38.55	39.6	38.1	38.45	1342084	32.91	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200103	253	259.8	252.5	257.8	18492	248.59	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200103	82.95	82.95	81.1	82.95	4537215	82.95
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200103	325.5	335.8	321.05	329.6	38042432	310.87	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200103	168	168	160.5	160.5	20930	160.5	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200103	34.85	34.98	34.55	34.7	207422	34.7	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20200103	538	540.8	536.25	538.85	9594690	537.28	up	down	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200103	324.61	324.61	320.91	322.22	83145	322.22	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200103	180	181.5	176.77	178.03	1192	178.03	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200103	1364	1397.8	1360.7	1388	577617	1376.73	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200103	35.55	36.25	35.55	36	88360	36	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200103	999.95	1000	999.95	999.99	19049	997.4244	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200103	93.5	93.5	90.5	91.69	2547	91.69	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200103	132	132.63	132	132.11	1141	132.11	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200103	129	130	126	128.6	215877	128.6	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200103	58	58	57.42	57.44	11320	57.44	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200103	29.3	29.3	28.55	28.8	12114	28.8	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200103	486.95	488.25	481.65	483.2	861600	481.56	down	up	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200103	443.23	443.79	439.82	440.26	1329	440.26	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20200103	51.1	55	51.1	53	210711	51.91	up	up	correct
ICRA.NSE	ICRA Limited	20200103	3060	3120	2961.05	3064.6	2300	3012.92	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20200103	37.45	37.7	37.05	37.2	1610210	37.2	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200103	3617	3670	3617	3632	24	3632	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20200103	6.1	6.2	6	6.1	65911114	6
IDFC.NSE	IDFC Limited	20200103	38.1	38.1	37.1	37.2	1790873	37.2	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200103	46.1	46.5	45.15	45.45	14646549	45.45	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200103	123.99	126	123	123	58	123	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20200103	152.85	162.4	152.2	159.9	1055314	51.61	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200103	434.8	477.7	410.1	438.75	68958	438.75	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20200103	674	733	673.4	696.85	57434	696.85	up	up	correct
IFCI.NSE	IFCI Limited	20200103	6.8	6.9	6.65	6.75	1868679	6.75	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200103	140	154.95	140	149.6	38073	145.01	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200103	368.85	371	351.75	353.6	351076	351.22	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200103	422.3	423.1	412.25	417.05	1925765	411.68	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20200103	171.9	178.9	168.7	171.45	95088	167.78	down	down	correct
IIFL.NSE	IIFL Finance Limited	20200103	150	153.5	143.3	145	623981	139.7446	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200103	47	47	47	47	25804	44.5337
IIFLWAM.NSE	IIFL Wealth Management Limited	20200103	1147.95	1247.75	1132	1171.7	14253	1057.01	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20200103	63	63	58	58	14	58	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200103	2	2	1.95	2	30906	2
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200103	2.35	2.35	2.15	2.25	46498	2.25	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200103	4.75	4.75	4.4	4.55	36419	4.55	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200103	216.3	226.7	210.55	214.45	117708	209.39	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200103	578.05	603.95	578	594	1723	575.26	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200103	0.4	0.4	0.4	0.4	24867	0.4
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200103	7.1	7.15	6.95	7	19117	7	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200103	145.5	147.3	144.1	145.9	410983	144.54	up	up	correct
INDIACEM.NSE	The India Cements Limited	20200103	76.9	78.9	75.5	76.4	1743819	75.57	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20200103	231.7	234	224.75	226.75	83686	220.02	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200103	2047.55	2143.95	2043.05	2076.9	54320	2064.25	up	up	correct
INDIANB.NSE	Indian Bank	20200103	102.85	104.4	102.15	102.85	1142845	101.37
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200103	103.55	113.25	103.55	108.6	2630	108.6	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200103	231.8	264	230.05	245.75	448019	240.76	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200103	1318.5	1382.5	1301.4	1360.95	3665728	1360.95	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20200103	21.6	22.55	21.6	22.55	55	22.55	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200103	371	373.7	362	365.75	51866	350.32	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200103	185.6	188.7	184	185.05	22267	184.27	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200103	26.45	26.6	24.8	25.45	32109	25.45	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20200103	0.85	0.85	0.8	0.8	121564	0.8	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200103	197	202.5	196	200.65	316201	200.65	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200103	112.65	113.65	111.55	111.7	4681	111.7	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200103	26	27.95	23.6	25.75	22355	25.46	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200103	3.05	3.05	3	3	23570	3	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200103	41.4	43.75	40.65	43	390124	43	up	up	correct
INDSWFTLAB.NSE	Ind	20200103	23.9	24.25	23.3	23.4	94492	23.4	down	down	correct
INDSWFTLTD.NSE	Ind	20200103	3.3	3.3	3.1	3.1	13335	3.1	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200103	61.4	63.1	58.25	60.9	15848	60.9	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200103	1524	1538	1512.1	1528.85	2622870	1521.35	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20200103	254.2	255.85	243.7	248.15	3954085	222.4346	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200103	725.7	736	716.1	730.8	5999	647.28	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200103	55	55.2	53.8	54.15	1568540	27.05	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200103	67.9	67.9	60.35	63.55	7374	63.23	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20200103	343	345	339.4	340.79	107	340.79	down	down	correct
INFY.NSE	Infosys Limited	20200103	733.9	748	733.9	746	7882938	714.06	up	down	incorrect
INGERRAND.NSE	Ingersoll	20200103	648.1	653	645	648	18089	646.03	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200103	374	379	373	375.05	109686	375.05	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20200103	35	36.15	34.6	34.85	327231	34.85	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20200103	472	476.7	468.5	472.25	7652	463.5648	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200103	37.4	39.15	37	37.85	3086	37.85	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200103	0.3	0.3	0.3	0.3	18	0.3
INTELLECT.NSE	Intellect Design Arena Limited	20200103	145	147.45	142.9	143.65	106412	143.65	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20200103	27.05	27.9	26.15	27.4	2788	27.07	up	down	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20200103	14.95	14.95	14.1	14.1	20311	1.41	down	down	correct
IOB.NSE	Indian Overseas Bank	20200103	11.2	11.2	11	11.1	637236	11.1	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200103	126.5	127.5	126.15	126.85	8852105	103.4	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200103	173.5	180	172.05	174.95	262445	170.69	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200103	1139.9	1151.85	1126.1	1140.75	91587	1127.97	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200103	75.55	79.45	75	77.1	3418669	73.8496	up	up	correct
IRCON.NSE	Ircon International Limited	20200103	429	431.9	420	424.8	133679	37.53	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200103	928	943.5	927.55	931.4	868570	184.71	up	up	correct
ISEC.NSE	ICICI Securities Limited	20200103	419	422	412	414.6	414355	387.72	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20200103	72.95	74.85	70.65	74.5	1148	73.01	up	up	correct
ISMTLTD.NSE	ISMT Limited	20200103	4.5	4.7	4.4	4.5	13042	4.5
ITC.NSE	ITC Limited	20200103	241	241	238	238.5	9284478	215.5	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200103	313	322.5	312.25	313.5	211292	313.5	up	down	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20200103	58.95	59.3	57.1	57.6	149308	57.19	down	up	incorrect
ITI.NSE	ITI Limited	20200103	96.5	98	94.2	94.8	2144433	94.8	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20200103	4.2	4.5	4.05	4.15	594645	3.45	down	down	correct
IVP.NSE	IVP Limited	20200103	56.4	62	56.4	57.45	2241	57.07	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200103	3574	3645	3574	3616	563	3616	up	up	correct
IZMO.NSE	IZMO Limited	20200103	24.25	25.35	24	25.35	5524	25.35	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200103	30	30.05	29.75	29.8	437979	29.8	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200103	63.6	63.6	62.15	62.65	341023	62.65	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200103	26	27.2	25.5	26.15	19746	25.03	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200103	29.95	29.95	26.2	26.65	33721	26.65	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200103	97.7	112.5	97.6	106.1	20418334	105.14	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200103	1.75	1.75	1.75	1.75	541	1.75
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200103	47.2	47.75	46.4	46.6	803317	45.55	down	down	correct
JASH.NSE	Jash Engineering Limited	20200103	127.45	130.5	122.6	129.45	10107	126.3	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20200103	124.95	127	123.9	125.1	57344	124.68	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200103	238	240.15	232.5	234.6	44829	115.84	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200103	3.45	3.75	3.25	3.55	99404	3.55	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200103	54	55.9	52.95	53.9	673471	53.9	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200103	434.4	440	430.05	438.9	63567	425.52	up	up	correct
JBFIND.NSE	JBF Industries Limited	20200103	7.1	7.35	6.95	7.3	16556	7.3	up	up	correct
JBMA.NSE	JBM Auto Limited	20200103	286.5	287	280.05	281.55	39809	276.81	down	up	incorrect
JCHAC.NSE	Johnson Controls	20200103	1885.8	1924.95	1885.5	1912.7	1300	1912.7	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200103	33.6	33.6	33.6	33.6	40563	33.6
JHS.NSE	JHS Svendgaard Laboratories Limited	20200103	16.7	16.7	15.7	16.05	28376	16.05	down	up	incorrect
JIKIND.NSE	JIK Industries Limited	20200103	0.35	0.35	0.3	0.35	4217	0.35
JINDALPHOT.NSE	Jindal Photo Limited	20200103	14.1	15	13.8	14.05	8740	14.05	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200103	225.7	235	225.7	230.25	4098	229.26	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20200103	85.3	91	85.2	87.9	3589621	83.99	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200103	173.35	174.6	170	171.6	19536532	171.6	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20200103	1.75	1.75	1.7	1.75	2310	1.75
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200103	85.75	102.9	85.75	102.9	263062	101.8	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200103	64.7	65.7	63.05	63.15	179649	62.96	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200103	8.2	8.6	8.2	8.6	100624	8.6	up	down	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200103	9	9.1	8.85	9.1	1215074	9.1	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20200103	6.7	6.8	6.2	6.8	262302	6.8	up	up	correct
JIYAECO.NSE	Jiya Eco	20200103	27.4	27.4	21.65	22	1494226	22	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20200103	1220.25	1305	1209	1280.05	134085	1266.71	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200103	150.8	157.75	149.55	153.25	235418	150.73	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200103	303	309.5	295.1	306.3	156458	301.38	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20200103	128.9	132.65	127.8	129.75	2033562	123.21	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200103	77	77.7	75.15	75.95	782765	74.08	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200103	24.75	24.85	24	24	3135	22.47	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200103	102.15	103	99.7	100.3	99493	98.22	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200103	93.7	95	88.5	90.65	879520	89.85	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200103	1.25	1.3	1.25	1.25	122634	1.25
JOCIL.NSE	Jocil Limited	20200103	113.5	113.5	108.15	112.9	685	109.7	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200103	2.05	2.1	2	2.05	9886644	2.05
JPINFRATEC.NSE	Jaypee Infratech Limited	20200103	1.35	1.35	1.35	1.35	659915	1.35
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200103	14.15	14.8	13.7	14.8	642	14.8	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200103	1.7	1.7	1.7	1.7	387130	1.7
JSL.NSE	Jindal Stainless Limited	20200103	39.4	41.2	38.85	39.3	1342182	39.3	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200103	80.4	83.3	79.8	80.45	170934	80.45	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20200103	69.9	71.45	69.65	70.2	1021494	68.1	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20200103	2196	2217.55	2189.7	2202.55	385	2202.55	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200103	18	19	15.8	18.65	810265	18.65	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20200103	276.45	276.45	270.75	272.45	5943349	267.04	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200103	92.45	92.45	89.1	89.4	74214	88.85	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200103	1681	1696.9	1668.05	1682.75	975751	1674.06	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200103	107.95	118.55	107.1	118.55	50274	118.55	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200103	534.3	555	532	543	285130	533.29	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20200103	56	56.5	53.9	55.6	928086	55.0297	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200103	296.65	296.76	294.8	295	30928	295	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20200103	562.95	563.95	549.8	553.2	1744829	553.2	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20200103	151.9	151.9	150	150.65	121589	142.68	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200103	64.25	64.65	62	62.5	4503	59.82	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200103	533	539.9	528	536.8	170159	523.93	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200103	172	189	171.2	177	69253	171.54	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200103	418	424.75	415.35	420.95	62058	404.97	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200103	160.15	168	160.15	167	218	164.75	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200103	36	38.75	35.9	37.5	105122	37.5	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20200103	108.25	110.35	97.75	99.1	189557	97.99	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200103	4.85	4.85	4.75	4.75	3371	4.75	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200103	41.45	42.15	40.5	40.9	43517	40.9	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200103	524.95	525.95	512.4	515.2	71897	506.96	down	down	correct
KARDA.NSE	Karda Constructions Limited	20200103	124.9	126.5	122.9	125.7	53208	5.03	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20200103	12.65	13.95	12.65	13.95	2042	13.95	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200103	59.2	60.4	59.2	59.75	307900	59.15	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200103	0.4	0.45	0.4	0.45	200	0.45	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20200103	1.7	1.7	1.7	1.7	484	1.7
KAYA.NSE	Kaya Limited	20200103	375.05	375.05	361.1	367.7	5938	367.7	down	down	correct
KCP.NSE	The KCP Limited	20200103	67	67.5	63.6	64.2	40933	63.14	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200103	14.65	14.8	14.3	14.4	116739	14.24	down	down	correct
KDDL.NSE	KDDL Limited	20200103	312	316.7	285.55	307.6	2294	304.1	down	down	correct
KEC.NSE	KEC International Limited	20200103	310.9	314.2	307.25	311.45	262781	305.43	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20200103	12.4	12.4	12.4	12.4	24085	12.4
KEI.NSE	KEI Industries Limited	20200103	474.4	474.95	465	467.4	74621	463.1596	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200103	17.4	17.9	17.15	17.25	49990	17.17	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20200103	1016	1020.5	985.5	991.95	2613	976.53	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20200103	21.5	22.2	21.2	22.2	8414	22.2	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200103	54	54.9	52	52.8	65972	52.8	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200103	26.45	26.45	26.45	26.45	54	25.44
KHADIM.NSE	Khadim India Limited	20200103	178.5	182.9	175.5	176.4	62937	176.4	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200103	18.9	19.6	17.85	19.6	475	19.6	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20200103	1746.05	1780.05	1715	1723.75	422	1723.75	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200103	129.85	132	126.6	127.5	22300	127.5	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200103	604.65	633	604.65	626.95	3032	626.95	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20200103	122.3	128.8	121.05	122.9	32579	120.96	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200103	392.7	400	385	387.5	167319	387.1399	down	up	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200103	70	72.75	68	69.7	34672	65.98	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200103	147.05	153.8	143.7	149.95	44983	146.27	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200103	154.3	155	147.65	148.4	60917	139.77	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200103	646	675	646	667.5	7612	648.76	up	up	correct
KITEX.NSE	Kitex Garments Limited	20200103	116.55	117.9	110.6	112	120359	109.79	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200103	995	1000	979.7	999.95	1156	188	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200103	8	8.9	7.65	8.1	207181	8.04	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20200103	271.7	271.7	260.55	261.3	361454	130.25	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200103	84.35	84.35	81.1	81.25	30730	81.25	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20200103	255.95	258	251.55	253	17486	253	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20200103	32.05	34.45	31.45	32.7	194530	32.1	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200103	1670.95	1673	1645.55	1657.1	1594089	1656.28	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200103	336	336	326.82	329.03	45352	329.03	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200103	353.2	353.5	347	353	27458	35.3	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200103	127.01	132.46	126.14	126.33	160741	126.33	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200103	58.99	58.99	58.6	58.75	7421	58.75	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200103	252.79	252.79	250.1	251.22	703	251.22	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200103	10.7	10.85	10.4	10.5	16023	10.5	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200103	16.9	17.4	16.6	16.8	2363	16.8	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20200103	62.9	63	62	62.45	5402	62.45	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20200103	89.45	93.4	89.45	91.25	85097	89.56	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200103	673.5	681	663.2	673.1	6046	133.1	down	down	correct
KRBL.NSE	KRBL Limited	20200103	290.8	296	287.5	288.6	170708	281.71	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200103	79.5	84	79.5	83	1472	83	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200103	3.15	3.15	2.85	2.95	366816	2.95	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20200103	61.05	62.1	61.05	61.8	504	61.11	up	up	correct
KSB.NSE	KSB Limited	20200103	682.3	692.45	674	681.1	2892	663.7	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200103	500	508.75	497.5	500.15	77636	492.35	up	up	correct
KSL.NSE	Kalyani Steels Limited	20200103	261	261	251.2	253.65	76999	241.88	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200103	73.3	74.85	72.95	74.2	698212	65.38	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20200103	480	485	470.95	472.4	1608	47.01	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200103	120.7	122.05	118	118.45	7609742	116.5188	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200103	2.6	2.6	2.4	2.6	301	2.6
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200103	1530	1554.75	1513.85	1540.2	78684	1520.79	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200103	32.6	33.75	32	32.5	9706	31.56	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200103	144	154	144	151	179547	150.23	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20200103	18.2	19.75	18.2	19.75	67189	19.68	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200103	370	391.45	370	379.85	157970	74.95	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200103	3331.15	3425	3300	3340.6	11895	3324.13	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200103	63.3	63.4	61.8	61.95	217424	61.95	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200103	54.5	54.5	50	50	144	46.39	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200103	344.85	350	325.1	332.95	370267	318.32	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200103	3.6	3.7	3.6	3.7	88916	3.7	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20200103	49	49.85	49	49.85	85	34.34	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200103	139.9	139.9	136.3	136.9	116771	136.9	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200103	456	456	437.55	439.4	2964293	419.39	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200103	21.4	21.4	20.55	21.25	11217	21.25	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200103	128.99	128.99	128	128.54	244	128.54	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200103	500	513.55	500	513.5	6	513.5	up	down	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20200103	130	130	129	129	64	129	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200103	210	215.3	205.4	207.6	270319	204.87	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200103	194	197	191.7	196.85	4557	195.1263	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20200103	674.4	678	649.2	664.3	32135	655.77	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200103	1000	1000.01	999.27	1000	1540718	997.5276
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200103	1000.01	1000.01	999.99	999.99	17203	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20200103	0.2	0.2	0.2	0.2	80500	0.2
LOKESHMACH.NSE	Lokesh Machines Limited	20200103	35.9	36.6	34.2	36	38030	36	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200103	24	25	22.3	22.9	59718	22.64	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200103	78.25	83.7	78.25	79.6	225654	78.62	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20200103	1.5	1.6	1.5	1.6	2078	1.6	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20200103	0.5	0.55	0.5	0.5	683797	0.5
LT.NSE	Larsen & Toubro Limited	20200103	1344.95	1344.95	1330.15	1335.05	2059871	1266.1	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200103	1821.45	1839	1791.25	1812.55	103417	1770.98	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20200103	1519.95	1524.95	1502.85	1510.6	41244	1478.36	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200103	1296	1296	1261.5	1275.7	1592	1234.71	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200103	103.15	107	102.6	103.8	33038	98.36	up	up	correct
LUPIN.NSE	Lupin Limited	20200103	775.9	786.5	770	776.9	1110452	767.57	up	up	correct
LUXIND.NSE	Lux Industries Limited	20200103	1320	1334	1301.1	1324.75	46637	1310.34	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20200103	19.55	21.1	19.2	20.05	46345	20.05	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200103	4.1	4.15	3.8	4	6671	4	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20200103	538.95	539	530.4	532.75	1930883	524.57	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200103	336.3	338.95	333.6	335.25	1673150	333.59	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20200103	72.9	77.2	71.1	72.6	132860	35.2	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200103	33.75	33.75	31.15	31.2	1046	30.91	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20200103	3.75	3.9	3.75	3.75	14677	3.75
MADRASFERT.NSE	Madras Fertilizers Limited	20200103	20.05	20.8	19.9	20.1	309807	20.1	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200103	115.75	118	113	113.8	28645	108.41	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20200103	3.8	3.95	3.65	3.65	9717	3.65	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20200103	13	13.05	12.8	12.85	470447	12.85	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200103	93.05	97.8	93.05	97.8	379	97.8	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200103	95.5	98.75	93.95	98.6	23745	98.6	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200103	230.65	230.65	226.45	227.45	24131	113.17	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200103	170.4	172.75	167	169	139062	169	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200103	401	406	395	402	22890	134	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200103	417	428.95	408.2	426.45	19576	422.58	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200103	4449.95	4455	4431.6	4445.65	802	4336.82	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200103	394.3	398.25	388	392.3	23221	383.69	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200103	581	598	558	566	317903	555.34	down	down	correct
MAJESCO.NSE	Majesco Limited	20200103	384.2	404.45	376	394.05	43997	390.28	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200103	30.15	30.15	29.1	29.2	37298	29.2	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200103	124	124.15	123.6	123.68	776	123.68	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200103	4.35	4.6	4.3	4.5	11793	4.5	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200103	4.2	4.6	4.2	4.3	25418	4.29	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20200103	35	35.2	34	34.75	4399	28.24	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20200103	13.3	14	12.7	13.6	133405	13.6	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200103	20.25	20.4	19.55	19.75	420963	18.83	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20200103	179.7	179.7	175.6	176.95	1742423	172.06	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200103	31.45	31.7	30.5	31.7	21236	31.7	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200103	31.9	33.3	31.6	31.9	78744	31.01
MANGLMCEM.NSE	Mangalam Cement Limited	20200103	312	312	299	305.7	50265	303.11	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200103	9.7	10.2	9.5	9.9	14599	9.9	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20200103	47.45	48.5	46.5	47.35	147409	44.7804	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200103	26.95	28.15	26.75	27.4	280492	17.18	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20200103	14.6	14.65	14.35	14.45	6619	14.45	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20200103	15	15.65	15	15.5	11569	15.5	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200103	80.75	80.75	76.2	77.3	4010	77.3	down	down	correct
MARICO.NSE	Marico Limited	20200103	335.6	336.85	331.4	334.6	2007575	322.09	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20200103	18	19.9	17.7	18.7	4721851	18.6	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200103	7328.95	7332	7226	7254.25	571967	7144.03	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20200103	863.5	869.9	860	862.95	7641	856.21	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20200103	38.85	38.85	38.85	38.85	1	38.85
MASTEK.NSE	Mastek Limited	20200103	425.9	434.9	418.55	421	66935	407.03	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20200103	470	484	461.95	481.9	4737	478.75	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200103	37.5	38.05	36	36.55	407936	35.31	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200103	57	58	56.05	56.6	166465	56.6	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200103	221.3	221.3	199.5	209.25	3482155	207.27	down	down	correct
MAZDA.NSE	Mazda Limited	20200103	439	460	428.45	432.9	9959	416.35	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200103	79	79	79	79	1593	78.18
MBECL.NSE	McNally Bharat Engineering Company Limited	20200103	4.75	4.8	4.55	4.65	9789	4.65	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200103	4.2	4.45	4.2	4.45	10858	4.45	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200103	17.6	17.6	17.1	17.25	4024	17.25	down	up	incorrect
MCDOWELL.NSE	N	20200103	584.6	592.45	580.5	583.4	27087	583.4	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200103	4.75	4.75	4.5	4.6	253621	4.6	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20200103	1190	1277.95	1185	1237.55	1336455	1192.85	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200103	7.1	7.65	7.1	7.3	31350	7.3	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200103	1.9	1.9	1.9	1.9	1	1.9
MENONBE.NSE	Menon Bearings Limited	20200103	60.9	60.9	57.8	58.1	2922	53.08	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200103	38	39	37.5	37.7	79735	37.7	down	down	correct
MERCATOR.NSE	Mercator Limited	20200103	0.85	0.85	0.8	0.85	2926093	0.85
METALFORGE.NSE	Metalyst Forgings Limited	20200103	5	5	4.75	4.75	27471	4.75	down	up	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20200103	1427	1427	1395	1403.8	14950	1391.9204	down	down	correct
MFSL.NSE	Max Financial Services Limited	20200103	550	567.7	547	564.05	2368674	564.05	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20200103	1070	1070	1052.6	1060.15	297783	1013.19	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200103	233	234.5	228.35	232	22953	154.67	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200103	162	162.85	158.2	159.7	445640	155.38	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200103	100	103.9	99	100.1	211341	99.21	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20200103	360	375	353.1	365.65	269267	364.82	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20200103	27.2	27.35	26	26.8	17220	26.8	down	down	correct
MINDTREE.NSE	Mindtree Limited	20200103	811.95	823.25	804.55	815.55	784180	795.4	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200103	8.6	8.6	8.1	8.6	854181	8.6
MIRZAINT.NSE	Mirza International Limited	20200103	59.3	60.6	58.05	58.35	317798	57.4968	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20200103	101.5	101.7	101.5	101.7	2500	92.45	up	up	correct
MMFL.NSE	M M Forgings Limited	20200103	387.35	394.9	375	390.55	12230	379.23	up	up	correct
MMTC.NSE	MMTC Limited	20200103	20.1	20.4	19.45	19.55	1520774	19.55	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20200103	28.6	31	28.6	31	125	31	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20200103	4.5	4.5	4.3	4.3	1349	4.3	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20200103	9.1	9.1	8.45	8.55	11481	8.55	down	down	correct
MOIL.NSE	MOIL Limited	20200103	153.8	156.6	152	154.35	564491	144.38	up	up	correct
MOLDTECH.NSE	Mold	20200103	48.25	49.8	48.2	48.95	5787	45.83	up	up	correct
MOLDTKPAC.NSE	Mold	20200103	284.55	290.85	284.5	285.8	22768	274.82	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200103	615.5	619.98	612	612.57	19791	61.26	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200103	290.05	297.7	282.65	285.85	26235	266.82	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200103	14.9	14.9	13.2	14.3	4683	14.3	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200103	16.2	16.9	15.85	16.25	1245279	16.25	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200103	149.8	149.8	146.85	148.2	3017753	144.72	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200103	825	858.7	813.6	841.55	412824	826.2	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200103	38	38	35	35.9	485	17.95	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200103	894	900.8	878.45	883.7	235166	841	down	down	correct
MPSLTD.NSE	MPS Limited	20200103	481	481	466	479.05	4016	479.05	down	up	incorrect
MRF.NSE	MRF Limited	20200103	67400	67466.65	66250	66583.45	5527	66426.52	down	down	correct
MRO.NSE	TEK	20200103	32.85	36.1	32.85	32.85	172	32.85
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200103	43.7	44.5	43.7	43.95	280877	43.95	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20200103	7.8	7.8	7.2	7.4	22307	7.4	down	down	correct
MSTCLTD.NSE	MSTC Limited	20200103	139.6	143.4	137.7	138.9	173962	133.39	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20200103	13.95	14.4	13.65	13.95	46605	13.95
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200103	9.9	9.9	9.8	9.9	960832	9.9
MUKANDENGG.NSE	Mukand Engineers Limited	20200103	13.05	13.7	13.05	13.4	9622	13.4	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20200103	32	33.85	31.6	32.8	36022	32.57	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200103	39.25	42.9	38.1	39	184774	39	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200103	46.2	47.25	46	46.15	191529	46.15	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200103	129.9	133.95	129.7	132.5	37341	124.73	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200103	17.4	17.4	16.25	16.6	46912	16.6	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200103	539.9	550.25	526.3	528.8	20112	528.8	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200103	763.1	772.85	763.1	770.8	414687	739.15	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200103	26.95	27.6	26.35	26.4	27774	25.95	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200103	3.4	3.65	3.4	3.65	48751	3.65	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200103	7.5	7.6	7.25	7.55	783	7.55	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200103	14.05	15	14.05	14.95	105	14.95	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200103	78.9	80	77	78.6	5013	77.23	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200103	28.5	28.9	27.5	27.95	22156	27.95	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200103	36.05	36.2	35	35.45	1430	34.71	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200103	45	47	44.55	46.6	68881	46.29	up	down	incorrect
NAM.NSE	INDIA	20200103	353.95	364	351.35	354.35	2164109	354.35	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200103	617.85	617.85	605	608	156810	598.42	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20200103	375	375	358	359.4	14720	357.34	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200103	45.95	46.65	45.15	45.65	11015257	40.57	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200103	2.25	2.25	2.05	2.2	56758	2.2	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20200103	2535.2	2580	2533.05	2567.45	125129	2560.19	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200103	999	1014.9	992	999.35	26837	989.76	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200103	29.3	34	29.3	32.9	1182818	32.9	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20200103	93.55	93.8	92.1	92.45	28098	90.77	down	down	correct
NBCC.NSE	NBCC (India) Limited	20200103	37.3	38	36.65	36.9	21050255	36.3	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200103	1560	1560	1555	1555	23	1555	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200103	78	78.65	77	77.85	60964	74.31	down	down	correct
NCC.NSE	NCC Limited	20200103	58.05	59.2	57.35	58.1	17243630	57.23	up	up	correct
NCLIND.NSE	NCL Industries Limited	20200103	93.15	96	91.2	92.25	165747	87.11	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200103	609.9	609.9	564	593.25	66	590.99	down	down	correct
NDL.NSE	Nandan Denim Limited	20200103	29.05	30.4	28.5	28.8	36353	28.8	down	down	correct
NDTV.NSE	New Delhi Television Limited	20200103	26.65	29.5	26	26.5	48277	26.5	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200103	5.5	5.65	5.3	5.35	49273	5.35	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20200103	12.7	14.55	12.6	13.65	885532	13.5832	up	up	correct
NELCAST.NSE	Nelcast Limited	20200103	52.3	53.3	51	51.5	119763	51.39	down	down	correct
NELCO.NSE	Nelco Limited	20200103	245	245	238.15	240.25	33526	237.63	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200103	362.55	371	358.05	367.35	9481	365.58	up	up	correct
NESCO.NSE	Nesco Limited	20200103	666	673.5	657.5	662.7	30657	655.76	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20200103	52.85	52.85	52.5	52.54	621	52.54	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200103	29.59	29.59	29.45	29.59	133	29.59
NETFLTGILT.NSE	Nippon India Mutual Fund	20200103	20.36	20.36	20.3	20.36	11202	20.36
NETFNIF100.NSE	Nippon India Mutual Fund	20200103	127.55	127.55	127.15	127.15	1568	127.15	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200103	59	59	58.63	58.78	6222	58.78	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200103	25.75	25.75	24.6	24.8	86120	24.8	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200103	435	440	429	430.45	24143	427.24	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20200103	198.8	199	195.05	198.6	8849	195.32	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200103	9.4	10.35	9	9.7	23359	9.7	up	down	incorrect
NFL.NSE	National Fertilizers Limited	20200103	26.85	27.6	26.75	26.9	570010	25.5149	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20200103	333	340.25	325.25	328.35	418178	327.2824	down	down	correct
NHPC.NSE	NHPC Limited	20200103	24	24.1	24	24.05	1034706	21.13	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20200103	144	148	140.55	145.55	518604	145.55	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200103	7	7	6.55	6.6	2946	6.6	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20200103	129.07	130.85	129.07	129.71	298681	129.71	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200103	15561	15796.1	15561	15796.1	2	15796.1	up	up	correct
NIITLTD.NSE	NIIT Limited	20200103	94	94.85	93.6	93.85	413697	84.29	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200103	4.45	4.6	4.35	4.5	386650	4.5	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20200103	1.15	1.15	1.05	1.15	143034	1.15
NILKAMAL.NSE	Nilkamal Limited	20200103	1326.45	1337.95	1300.9	1306.45	8866	1286.78	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20200103	533.05	539.9	505	512.4	2093	247.91	down	down	correct
NITCO.NSE	NITCO Limited	20200103	30.95	30.95	29.6	29.75	18816	29.75	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200103	0.4	0.4	0.35	0.4	72399	0.4
NITINSPIN.NSE	Nitin Spinners Limited	20200103	53.55	54.2	52.3	53.9	29043	52.69	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20200103	23.2	23.2	23.2	23.2	30	23.2
NLCINDIA.NSE	NLC India Limited	20200103	58.25	58.85	57.25	57.6	270671	48.5	down	down	correct
NMDC.NSE	NMDC Limited	20200103	131.5	131.5	128.4	129.25	4688896	108.61	down	down	correct
NOCIL.NSE	NOCIL Limited	20200103	110	115.3	109.65	110.95	4166478	106.24	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200103	3.4	3.45	3.35	3.4	27983	3.4
NPBET.NSE	Tata Asset Management Limited	20200103	179.38	179.38	179.38	179.38	0	179.38
NRAIL.NSE	N R Agarwal Industries Limited	20200103	219	231.95	217.45	222.45	31689	221.73	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20200103	100	102.05	97.35	97.75	43336	96.58	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200103	720	733.75	710.05	725	566	725	up	down	incorrect
NTL.NSE	Neueon Towers Limited	20200103	0.45	0.45	0.4	0.45	6104	0.45
NTPC.NSE	NTPC Limited	20200103	121	121.35	119.1	119.35	7392962	108.37	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200103	288.75	311.95	282.9	292.5	31564	273.2	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200103	387	388	382	386	741	379.53	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20200103	183.55	196	183.55	189.75	3713	184.99	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20200103	528.9	532	523.05	525.85	196706	525.85	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200103	1042	1045	1035	1042.3	2616	1012.74	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200103	2721.95	2750	2712	2717.1	14038	2391.05	down	down	correct
OIL.NSE	Oil India Limited	20200103	155.15	158.2	154.2	155.95	1808825	135.87	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200103	6.45	6.45	5.9	6.15	15875	6.15	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20200103	173.65	176	171.25	171.65	62012	171.65	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200103	46.85	47.3	45.65	46.25	11230	46.25	down	down	correct
OMAXE.NSE	Omaxe Limited	20200103	158.1	158.1	153.8	155.5	46076	155.5	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200103	4.85	4.85	4.6	4.85	20346	4.85
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200103	6.75	6.75	6.75	6.75	500	6.75
ONEPOINT.NSE	One Point One Solutions Limited	20200103	16.25	16.7	15.6	16.1	13769	16.1	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200103	131	133.4	128.05	128.45	31381588	111.4	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20200103	31.4	32.45	30.8	31	107410	29.65	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200103	64.95	66.9	63.75	65.65	13638	63.25	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20200103	30	30.25	29.75	29.9	43250	29.9	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200103	2.9	3	2.9	2.95	248916	2.95	up	down	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20200103	86	86	83.5	83.9	643	80.3043	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20200103	19.95	20.45	18.7	19.2	82711	18.42	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200103	17.75	18.5	17.15	17.4	68074	17.19	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200103	10.6	10.75	10.25	10.45	8498	10.45	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20200103	136.45	137.7	130.1	135.75	16009	135.54	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20200103	76.65	78.05	76	76.85	104666	74.85	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20200103	191.5	196	188.35	190.95	160034	188.69	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200103	34.5	34.85	34.1	34.3	5902	33.9553	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20200103	102	102	92.3	95	257	95	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200103	28.15	28.35	27.35	27.75	595075	26.81	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200103	1296.6	1349	1289	1298.8	24364	1298.8	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20200103	0.4	0.45	0.4	0.4	41543	0.4
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200103	5.5	5.9	5.4	5.65	102784	5.65	up	up	correct
PAEL.NSE	PAE Limited	20200103	4.3	4.3	3.9	4.05	1632	4.05	down	down	correct
PAGEIND.NSE	Page Industries Limited	20200103	23520	23640.8	23205.25	23281.95	14078	22878.84	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200103	436.5	453.95	435	438.85	55497	437.31	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200103	28.6	31.3	28.3	30	2670	30	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20200103	17.75	17.75	16.6	16.85	2265	16.85	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20200103	132	141.75	132	133.3	81014	133.3	up	down	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20200103	65.05	67.5	64.5	65.15	14490	62.8	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20200103	8.65	8.75	8.4	8.5	28642	8.5	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200103	141	147.9	140.5	143.4	253018	142.16	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200103	2.15	2.25	2.15	2.2	204449	2.2	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20200103	15.55	16.15	14.9	15.7	237052	15.7	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200103	21.7	23.25	20.15	23.05	70639	22.89	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20200103	5.4	5.5	5.4	5.5	10158	5.5	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20200103	24.35	24.45	23.8	24.25	3758915	24.25	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200103	15.35	15.5	14.85	15.1	61696	14.78	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20200103	3.9	3.9	3.6	3.6	12384	3.6	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200103	323.8	323.8	315	315.65	1043	311.64	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20200103	14.65	15.05	14.65	15	1435	15	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20200103	1525.9	1548.45	1512.25	1523.9	858923	1508.55	down	down	correct
PENIND.NSE	Pennar Industries Limited	20200103	25.75	25.9	25.1	25.3	309125	25.3	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20200103	3.95	4.05	3.85	4	417033	4	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20200103	716	716	692	694.6	52485	675.54	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20200103	269.25	271.85	268.2	269.25	1433324	242.74
PFC.NSE	Power Finance Corporation Limited	20200103	119.55	121.25	118.1	118.75	3218434	97.75	down	down	correct
PFIZER.NSE	Pfizer Limited	20200103	4237.9	4255	4180	4198.9	17391	3916.99	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20200103	42.8	44.45	42.8	43.55	7677	43.55	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20200103	13.65	13.8	13.5	13.6	386935	13.2411	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200103	56.5	59.4	56.3	57.95	109742	57.95	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200103	11375	11388.1	11290.05	11322.8	6039	10955.25	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20200103	4395	4417.95	4351.2	4380.65	8877	4173.17	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20200103	172	172	168.05	168.75	1806	168.75	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200103	127	132.5	125.8	128.85	1684072	120.731	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200103	841.95	863.15	836.05	857	32291	856	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200103	1395.5	1402.9	1391.55	1397.65	243932	1386.41	up	up	correct
PIIND.NSE	PI Industries Limited	20200103	1441.9	1453	1430	1444.3	38530	1438.01	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200103	1840.2	1840.2	1750.5	1762.5	7385	1229.08	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200103	5.8	5.8	5.5	5.6	31467	5.6	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200103	122.05	122.95	119.3	119.9	8674	119.9	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200103	36.45	36.45	33.5	34.5	376507	34.35	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200103	45.45	46	44.05	44.65	21722	44.56	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200103	128.7	135.75	128	135.75	542	134.82	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200103	178.05	180.45	177	179.95	2156	173.87	up	up	correct
PNB.NSE	Punjab National Bank	20200103	66.55	66.55	64.6	65.05	14906983	65.05	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20200103	28.75	29.8	28.75	28.95	173002	22.44	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20200103	488.9	493.75	472.5	485.35	1462390	485.35	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200103	14.7	17	14.7	15.2	68626	15.2	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20200103	197.9	198.2	193	194.65	317651	193.61	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200103	299	299	275	286.1	1513	286.1	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200103	170	172	167.5	169.8	1848	168.61	down	down	correct
POKARNA.NSE	Pokarna Limited	20200103	91	93.75	91	93.1	15479	92.57	up	up	correct
POLYCAB.NSE	Polycab India Limited	20200103	978	993.8	971	982.25	208019	970.4	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20200103	215.15	217.5	213.95	215.9	41224	213.98	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200103	524.2	536.8	516.35	522.75	102427	418.35	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200103	173	173	164.65	171.65	5833	167.32	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200103	56	57.9	55.35	57.9	781190	57.9	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20200103	194.25	194.8	191.25	193	4139027	126.46	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20200103	623	648	623	633.65	12288	632.0619	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20200103	198.35	200	194.25	195.5	10700	191.21	down	down	correct
PPL.NSE	Prakash Pipes Limited	20200103	73.5	75	72.05	72.25	17914	70.52	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200103	6.3	6.45	6.05	6.15	66903	6.15	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20200103	111	113.9	110.4	111.3	1431943	106.35	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20200103	62.4	64.8	54.3	57.25	5237968	57.25	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200103	0.25	0.25	0.25	0.25	45562	0.25
PRAXIS.NSE	Praxis Home Retail Limited	20200103	63.8	64.75	61.05	62.1	1371	62.1	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20200103	41.1	43	41.05	42	8243	40.21	up	up	correct
PRECOT.NSE	Precot Limited	20200103	25.7	26.25	24.85	24.85	1105	24.85	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20200103	172.1	182.5	167.15	176.05	36344	33.84	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200103	153.95	166	151.05	159.35	29687	159.35	up	down	incorrect
PREMIER.NSE	Premier Limited	20200103	2.4	2.4	2.4	2.4	904	2.4
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200103	21	24.5	19.45	20.6	18922	20.46	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200103	25	25.75	22.8	23.1	33158	21.43	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200103	329.3	339.35	325	331	265572	326.93	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20200103	49.45	49.45	47.8	48.3	113021	48.3	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20200103	40.3	41.3	40.25	40.65	6981	39.03	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200103	156	156	151.25	151.9	623408	148.86	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200103	20	20	19	19.1	20589	19.1	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200103	67.1	68.75	65.6	66.45	224600	66.45	down	down	correct
PSB.NSE	Punjab & Sind Bank	20200103	21.6	23.4	21.5	22.7	132386	22.7	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20200103	498	516	495.05	511.2	24450	500.44	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200103	28.3	28.3	27.74	27.82	30473	27.82	down	down	correct
PTC.NSE	PTC India Limited	20200103	56.8	57.8	56.7	57.4	648198	46.69	up	up	correct
PTL.NSE	PTL Enterprises Limited	20200103	37.5	38	37	37.5	16189	15.8
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200103	498.55	506	492.1	504.95	1010	503.03	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200103	1.15	1.2	1.1	1.2	134985	1.2	up	up	correct
PURVA.NSE	Puravankara Limited	20200103	59.2	61.2	58.65	59.15	75327	59.15	down	down	correct
PVR.NSE	PVR Limited	20200103	1875	1884.85	1862.7	1875.15	253822	1870.7187	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200103	1725.2	1769.4	1725.05	1757.8	3697	35.16	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20200103	510	532.8	508	525.2	637268	517.28	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200103	133.2	137.9	132.45	135.1	323019	128.57	up	down	incorrect
RADAAN.NSE	Radaan Mediaworks India Limited	20200103	1.05	1.05	1.05	1.05	6	1.05
RADICO.NSE	Radico Khaitan Limited	20200103	325	326.5	316.25	319.55	291801	317.12	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20200103	28.45	28.45	28.1	28.2	32334	28.2	down	down	correct
RAIN.NSE	Rain Industries Limited	20200103	105.5	111	104.65	107	2382690	105.47	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200103	687.7	697	684.5	693.2	117773	690.83	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200103	0.05	0.1	0.05	0.1	492214	0.1	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200103	20.5	21.15	20.15	20.65	29283	20.65	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20200103	43.55	43.55	42.25	43.5	2200	43.5	down	down	correct
RALLIS.NSE	Rallis India Limited	20200103	177	183.3	176.25	180.45	302527	177.13	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200103	14.95	14.95	14.45	14.7	12963	14.7	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200103	47.5	48.85	42.75	44.35	6022	44.35	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200103	772.7	773.85	756.2	761.15	301227	756.0329	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20200103	194	196	192.55	194.15	27681	192.8057	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200103	166.1	168.75	164.15	164.65	37410	164.65	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200103	37.95	40.55	35.6	37.5	386590	37.5	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20200103	3.25	3.5	3.25	3.4	244651	3.4	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20200103	319	319	318.6	318.6	1632	318.6	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200103	770	795	748	757.85	33884	746.3798	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200103	1096.9	1132.8	1096	1104.05	39499	1086.42	up	up	correct
RAYMOND.NSE	Raymond Limited	20200103	672	673.45	660.4	664.5	221736	664.5	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200103	692	713.9	680	685.8	78078	650.09	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200103	367	367.9	355.75	357.6	9763249	354.4787	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200103	48.3	50.35	48.1	49.2	2278926	43.72	up	up	correct
RCOM.NSE	Reliance Communications Limited	20200103	0.9	0.9	0.8	0.85	7856984	0.85	down	down	correct
RECLTD.NSE	REC Limited	20200103	145	145.95	142.3	143	2935857	117.07	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20200103	117	119.6	116.05	116.95	140805	54.91	down	down	correct
REFEX.NSE	Refex Industries Limited	20200103	54.7	55	52.7	54	73867	53.26	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20200103	624.2	631.15	621.5	629.4	120926	626.93	up	down	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20200103	15.9	16.15	15.4	15.4	6472959	15.4	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20200103	1533	1541.65	1523	1537.15	9593498	1526.49	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20200103	43	44.1	42	43.15	322766	43.15	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200103	32.95	32.95	30.75	32.05	7004833	32.05	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20200103	73.3	73.35	73.05	73.1	770	70.79	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20200103	9.05	9.5	9.05	9.2	1512492	9.2	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200103	330	343.2	323.05	340.05	140180	331.9	up	up	correct
REPRO.NSE	Repro India Limited	20200103	632.05	632.05	600.5	601.75	3918	601.75	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200103	93.95	94.3	89	90.1	62139	90	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20200103	364.6	395	364.6	386.5	392	386.5	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20200103	348	350	337.55	343.45	2996	338.3349	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20200103	2.95	2.95	2.75	2.8	2008654	2.8	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20200103	47.3	51.5	47.1	49.6	4597121	48.89	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200103	314	373.55	312.2	372.65	5624331	368.07	up	up	correct
RITES.NSE	RITES Limited	20200103	303.5	317.6	302.4	309.5	2408058	272.87	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200103	5.3	5.8	5.05	5.35	12319	5.35	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20200103	397.75	397.8	378.1	381.4	10840	381.03	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200103	6.7	6.7	6.7	6.7	27540	6.7
RML.NSE	Rane (Madras) Limited	20200103	313.75	331.3	305	314.2	108491	314.2	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200103	4.45	4.65	4.45	4.45	717702	4.45
ROHITFERRO.NSE	Rohit Ferro	20200103	0.65	0.65	0.65	0.65	200	0.65
ROHLTD.NSE	Royal Orchid Hotels Limited	20200103	75	76.75	73.5	73.7	26275	73.7	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200103	1.95	1.95	1.85	1.85	114607	1.85	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20200103	4.6	4.65	4.4	4.6	141259	4.6
ROSSELLIND.NSE	Rossell India Limited	20200103	75.05	80	74.55	78.35	2766	78.09	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200103	323.5	327.15	313.25	316.05	63752	303.55	down	down	correct
RPOWER.NSE	Reliance Power Limited	20200103	3.55	3.55	3.4	3.45	9106074	3.45	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200103	68.55	71.2	68.5	69.3	7181	69.3	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200103	23	23	21.5	21.5	23873	21.5	down	down	correct
RSWM.NSE	RSWM Limited	20200103	107.1	107.5	100.1	101.75	14315	101.75	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200103	68.95	69	67	67.05	9142	65.17	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200103	2.1	2.1	2.1	2.1	197047	2.1
RUBYMILLS.NSE	The Ruby Mills Limited	20200103	193.1	200.95	193.1	194.7	1943	192.4	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200103	2.3	2.5	2.3	2.45	797083	2.45	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20200103	84	84.65	81.05	81.75	52094	80.72	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20200103	206.05	211.4	201.2	202.2	77587	198.02	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200103	23.6	25.3	23.6	25.05	17976269	22.69	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200103	0.65	0.65	0.65	0.65	1200	0.65
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200103	1.25	1.3	1.25	1.25	4187	1.25
SADBHAV.NSE	Sadbhav Engineering Limited	20200103	123.8	129.8	121.95	125.15	159343	125.15	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200103	40.8	42	35.65	39.15	93226	39.15	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20200103	620.65	629.9	615.2	623	4337	623	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200103	73.35	73.35	69.7	69.7	1256	46.4667	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200103	545.1	594.7	530	559.2	42109	110.37	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20200103	46.7	47.55	46.2	46.65	35905086	43.75	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20200103	66.7	66.8	63.5	66.5	5878	66.5	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20200103	9.5	9.75	9.2	9.25	62447	9.25	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20200103	211.95	239.7	208.05	219.3	35725	211.99	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200103	6.75	6.8	6.65	6.7	152879	6.54	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20200103	114.9	121.55	114.9	116.2	77072	57.39	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20200103	69	69	60.2	62.65	1374	62.33	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200103	2.7	2.8	2.65	2.75	17506	2.75	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20200103	111.95	112.5	110	110.6	4688	109.4	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200103	2.55	2.55	2.4	2.5	13340	2.5	down	down	correct
SANCO.NSE	Sanco Industries Limited	20200103	14.25	14.25	13.3	13.5	72719	13.5	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200103	622.75	694.3	622.7	638.3	589	628.4542	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200103	251.5	255	245.05	254.1	4925	250.05	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20200103	67.6	67.6	61.65	63.65	1412	61.97	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200103	39.9	43.5	38.95	41.6	231469	41.6	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200103	90	92.1	89.1	91.2	15180	91.2	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200103	154.8	154.8	149	152.05	26536	152.05	down	down	correct
SANOFI.NSE	Sanofi India Limited	20200103	7005.8	7005.8	6876	6899.55	4102	6297	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200103	1.65	1.7	1.65	1.7	767634	1.7	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200103	247	262.95	242	252.1	190797	244.56	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20200103	427.6	433.3	423.1	425.3	3912	418.97	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200103	21.65	23.3	21.65	22.45	118368	22.45	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20200103	585.9	585.9	572.05	581.25	6128	523.03	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200103	76.75	76.75	74.35	75.1	628	75.1	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200103	2.3	2.4	2.3	2.4	5872	2.4	up	up	correct
SATIA.NSE	Satia Industries Limited	20200103	81.95	82.5	80.1	80.7	21334	80.5	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20200103	227.9	229.5	215	216.15	94323	216.15	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20200103	100.7	100.7	99.12	99.51	911	99.51	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200103	970	982.8	969	975.1	451217	972.31	up	up	correct
SBIN.NSE	State Bank of India	20200103	337.95	337.95	332	333.7	21853208	330.65	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20200103	0.2	0.25	0.15	0.25	627302	0.25	up	down	incorrect
SCHAEFFLER.NSE	Schaeffler India Limited	20200103	4614.05	4660	4521	4635.7	2319	4556.9	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20200103	91.8	91.8	87.1	88.45	3933	88.45	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200103	69.1	70.4	67.5	68.05	77698	68.05	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20200103	62.4	63.35	62	62.4	914000	61.43
SDBL.NSE	Som Distilleries & Breweries Limited	20200103	109	109.7	106.3	108.8	7530	54.4	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20200103	460.05	520	451	485.35	61929	483.1085	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20200103	165.05	181.7	164.1	167.6	767609	155.6199	up	down	incorrect
SEPOWER.NSE	S. E. Power Limited	20200103	2.6	2.8	2.6	2.7	9848	2.7	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20200103	73.5	77.4	72.9	77	637455	76.83	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200103	171.7	171.75	167.25	168.6	13890	166.06	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20200103	14.6	16.45	14.6	15.45	533449	15.45	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20200103	193.5	193.6	185.02	185.02	118	185.02	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20200103	3525.05	3600	3525.05	3594	2598	3594	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20200103	128.9	129	122	126.19	249587	126.19	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200103	328	328	323.62	324.41	9744	324.41	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20200103	303	303	290.1	293.47	4997	293.47	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200103	0.85	0.85	0.8	0.85	95880	0.85
SEYAIND.NSE	Seya Industries Limited	20200103	123.45	123.45	111.9	115.05	56446	115.05	down	down	correct
SFL.NSE	Sheela Foam Limited	20200103	1298	1339.55	1283.5	1321.5	1496	1321.5	up	up	correct
SGL.NSE	STL Global Limited	20200103	6.1	6.1	5.85	6.05	570	6.05	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200103	8.45	8.6	8.15	8.55	543	8.55	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200103	219.6	219.9	211.2	213.7	104013	211.31	down	down	correct
SHALBY.NSE	Shalby Limited	20200103	93.2	93.2	90	90.65	75275	89.62	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20200103	83.7	88.95	82.9	84.7	156532	84.7	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20200103	356.85	377	353.05	376	523027	373.6146	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200103	102.35	102.85	100.3	100.4	2611	96.6432	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200103	300.5	319.95	282.3	289.6	421597	279.81	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200103	1115	1124	1080.2	1092.45	2002	217.65	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200103	258.8	258.8	257.59	258	18	258	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200103	182	186	156.35	159.15	107873	159.15	down	up	incorrect
SHIL.NSE	Somany Home Innovation Limited	20200103	145	148.7	142	148.7	35430	148.34	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20200103	286.85	293.8	280.8	288.9	11826	287.5	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200103	23.75	24.4	23.25	23.5	79179	23.5	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200103	30	31.6	30	30.1	2539	29.76	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200103	102.9	102.9	92.15	94.55	7249	93.98	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20200103	120	122.5	117	118.75	75659	115.75	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200103	374	380.45	364.25	374.7	32908	374.7	up	down	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200103	27.35	27.35	26	26.1	202970	24.09	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20200103	21200	21398.95	20950	21122.25	19053	20979.83	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200103	107.9	108.8	102.25	104.3	32308	103.42	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20200103	5.3	5.5	5.1	5.2	51506	5.2	down	down	correct
SHRENIK.NSE	Shrenik Limited	20200103	45.55	45.7	41.95	44.15	1329480	7.3275	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200103	118.2	119.6	114.55	115.3	10039	109.5	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200103	81.45	90	81.4	84.95	23826	84.51	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200103	710	710	681	691.4	311	678.6992	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200103	1427	1569.95	1415.95	1430.65	37341	1388.37	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200103	5.45	5.45	5	5.15	188407	5.15	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200103	3.25	3.25	2.9	3	5458	3	down	up	incorrect
SICAL.NSE	Sical Logistics Limited	20200103	17.6	17.6	16.8	17.1	37753	17.1	down	down	correct
SIEMENS.NSE	Siemens Limited	20200103	1516	1517.5	1492.65	1511.15	318700	1497.6087	down	down	correct
SIGIND.NSE	Signet Industries Limited	20200103	23.8	23.85	22.2	22.4	7043	21.58	down	down	correct
SIL.NSE	Standard Industries Limited	20200103	12.3	12.85	12.3	12.85	5891	12.85	up	up	correct
SILINV.NSE	SIL Investments Limited	20200103	149.9	152.9	147.95	149.6	2240	145.64	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200103	77	80	77	80	8400	35.1951	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200103	6.8	7.05	6.6	6.75	32474	6.75	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200103	37.65	37.8	36.7	37.8	411251	37.8	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20200103	1	1	0.95	1	5605751	1
SIRCA.NSE	Sirca Paints India Limited	20200103	240	244	233.05	243.15	6329	240.74	up	up	correct
SIS.NSE	SIS Limited	20200103	974	979.55	959	963.7	6180	480.0927	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20200103	2.1	2.1	2	2	1048759	2	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20200103	240.15	241.2	237.5	238.2	3661	230.94	down	up	incorrect
SJVN.NSE	SJVN Limited	20200103	25.7	26	25.55	25.95	1220886	21.87	up	up	correct
SKFINDIA.NSE	SKF India Limited	20200103	2206.7	2221.2	2180	2196.15	2072	2022.7	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200103	4.2	4.6	4.2	4.6	13773	4.6	up	up	correct
SKIPPER.NSE	Skipper Limited	20200103	51.1	51.45	49.15	49.6	19242	49.45	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200103	38.2	38.3	37	37.15	41266	36.31	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200103	84	85.1	82	82.25	8756	82.25	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200103	560	612	557.55	581.75	261120	581.75	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200103	269.55	300.7	269.55	280.6	27595	280.02	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200103	43	52.1	42.5	48.2	385805	47.66	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200103	42.6	42.95	42.4	42.55	498911	42.55	down	down	correct
SOBHA.NSE	Sobha Limited	20200103	407	412	401.15	404.35	63951	389.9	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200103	430	432.5	424.65	426.75	6388	423.07	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20200103	1119	1120.1	1100.2	1118.35	19915	1108.24	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200103	232	234.9	223.75	226.6	62959	221.6446	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200103	3.35	3.5	3.2	3.45	5344	3.45	up	down	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200103	16	16.3	14.05	14.15	21144	14.15	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20200103	315.7	321.85	311.15	312.85	152397	289.62	down	up	incorrect
SORILINFRA.NSE	SORIL Infra Resources Limited	20200103	147	150.5	140.2	147.75	582735	147.75	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20200103	850	858.5	849	849.75	2562	818.56	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200103	10.4	10.45	10.3	10.35	3549406	10.35	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200103	17.2	18.5	17.2	18	11028	17.57	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20200103	207.15	208.55	206.55	208.05	49863	206.52	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200103	1187	1200	1167.5	1174.95	14166	1174.95	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200103	161	168.3	160.2	164.45	1482391	164.45	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200103	1.15	1.15	1.15	1.15	47929	1.15
SPECIALITY.NSE	Speciality Restaurants Limited	20200103	66.55	67.45	64.3	64.95	40817	64.95	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200103	62.85	64.5	60.4	62.55	452841	62.55	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20200103	0.35	0.4	0.3	0.4	164034	0.4	up	down	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200103	20.7	21	20.1	20.45	59405	20.45	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20200103	113.6	113.6	105.3	106.2	3013776	106.2	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200103	34.95	35	33.55	33.85	49010	33.85	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200103	12.4	12.8	12.4	12.5	25932	12.5	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200103	1.3	1.3	1.3	1.3	826339	1.3
SPYL.NSE	Shekhawati Poly	20200103	0.35	0.35	0.3	0.35	64364	0.35
SREEL.NSE	Sreeleathers Limited	20200103	180	180	168.15	170.5	30917	170.5	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200103	10.1	10.35	9.6	9.8	2459130	9.8	down	down	correct
SRF.NSE	SRF Limited	20200103	3458.2	3475.85	3435.3	3452.65	121856	685.11	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200103	104.05	106.95	101.4	104.05	6041	101.89
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200103	185.1	192	185	186.8	73238	176.04	up	down	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200103	1159.9	1167	1151	1159.9	458679	1136.58
SSWL.NSE	Steel Strips Wheels Limited	20200103	768	768	760.1	763.9	3324	381.52	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20200103	0.45	0.45	0.4	0.45	113789	0.45
STAR.NSE	Strides Pharma Science Limited	20200103	373.9	388.45	373.65	379.05	497552	376.03	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20200103	93.75	93.8	90.1	91.05	49385	90.0148	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20200103	118.7	120.2	116	116.65	175585	111.81	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200103	51.7	51.7	49	49.4	104210	49.4	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200103	31.8	31.8	30.95	31.05	798	27.68	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200103	28.35	28.35	26.75	28.3	84352	28.3	down	down	correct
STEL.NSE	STEL Holdings Limited	20200103	65.1	65.9	62.65	63.8	3511	63.8	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200103	221.45	224.85	214.75	216.15	21944	215.05	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20200103	126.5	134.4	126.3	128.8	5633545	125.2	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20200103	12.8	12.8	12.8	12.8	50	12.8
SUBROS.NSE	Subros Limited	20200103	284.95	290.45	274	281.9	100603	280.38	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200103	413	432.5	410	425.55	366008	421.62	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200103	1.8	1.85	1.75	1.85	75925	1.85	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20200103	20.5	20.5	20.5	20.5	5	20.5
SUMMITSEC.NSE	Summit Securities Limited	20200103	456	475	456	472	1053	472	up	down	incorrect
SUNCLAYLTD.NSE	Sundaram	20200103	2060	2100	2060	2078.85	520	2022.0379	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200103	1.25	1.35	1.2	1.3	278806	1.3	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200103	1638.35	1663.25	1632.4	1655.4	16999	1623.34	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200103	74.1	75.1	72.05	72.7	11010	70.52	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200103	310.25	315	301.1	304.65	1903	304.65	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200103	503.85	504	500	501.65	25140	494.55	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200103	38.9	38.9	37.1	37.75	322086	37.75	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200103	434.65	450.4	433.05	444.6	9457180	435.61	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20200103	421.85	437	420.05	424.65	117876	421	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20200103	432.95	439.9	426.05	430.1	2064472	397.1	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20200103	94.6	96	92.05	93.6	14346	92.27	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200103	3.7	3.7	3.55	3.6	18528	3.6	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200103	164	167.5	157.05	161.55	12689	155.2	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200103	202.55	207.65	200.2	207	1585	203.67	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200103	1142.8	1163.5	1139.2	1151.35	13482	1126.26	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20200103	6.45	6.5	6.35	6.35	8535	6.35	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200103	3.4	3.55	3.3	3.4	2198	3.4
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200103	19.95	19.95	18.05	18.5	4869	18.5	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200103	186	186	175.3	178.3	154483	174.63	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200103	31.8	32.4	31.5	31.95	7399	31.43	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20200103	309.8	314.35	306	309.65	182952	309.65	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20200103	2.7	2.7	2.5	2.7	122330220	2.7
SWANENERGY.NSE	Swan Energy Limited	20200103	116.7	127.8	112	123.75	160057	123.55	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200103	1180	1249	1180	1220.85	6962	1196.39	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200103	120.6	143.1	120.1	135.9	59292	132.18	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200103	332	333.45	316	317.6	226140	307.2883	down	down	correct
SYMPHONY.NSE	Symphony Limited	20200103	1137.65	1154.85	1137	1147.5	16602	1124.21	up	down	incorrect
SYNGENE.NSE	Syngene International Limited	20200103	337.2	341	327	328.55	92944	328.55	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200103	58.9	58.9	53.05	56.2	732	56.2	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200103	164.55	167.5	164	165.7	95135	165.7	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20200103	103.25	108.45	101.7	104.2	217300	104.2	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200103	123.55	147.15	121.15	140.6	287728	138.98	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20200103	69.15	70.75	66.6	67.2	95052	66.88	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20200103	1.75	1.75	1.7	1.7	1240	1.7	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20200103	3.6	3.6	3.45	3.45	501	3.45	down	down	correct
TARMAT.NSE	Tarmat Limited	20200103	24.5	24.5	23.15	23.25	2864	23.25	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200103	8335.05	8364	8245	8336.4	186	8334.1	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200103	672.8	676.7	666.05	670.05	942499	281.27	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200103	92.7	96.2	92.5	93.9	1281570	91.5	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20200103	404.5	425	398.3	420.75	248117	414.4	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200103	323.8	323.8	317	318.2	1718884	314.06	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200103	828	842	821.55	838.1	666116	817.97	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20200103	807.6	821	806.45	810.3	29210	775.4	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200103	641	654	634.45	641.55	84024	636.71	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20200103	192.9	195.65	189.25	191.1	47572728	191.1	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200103	79.55	80.3	77.05	78.1	5934025	78.1	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200103	58	58.55	57.3	57.75	9746134	55.26	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20200103	483	486.2	479.45	483.7	12956863	461.2	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200103	30.65	30.65	30.25	30.4	689228	30.4	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200103	472	474.7	444.95	450.05	221064	448.01	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200103	38.8	40.1	38.1	39.35	92834	36.25	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20200103	270.8	272	269.9	270.2	10241	266.65	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200103	360	366	350.1	366	3007	366	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200103	734.9	745.85	721.75	728.55	10896	722.47	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20200103	8.35	8.7	8.35	8.6	18911	8.6	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200103	605.2	615.1	593	600.8	4119	600.8	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200103	262	273	252.25	261.2	5780	254.27	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20200103	2164	2223	2164	2200.65	4655761	2135.92	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200103	142	144	136.6	137.75	6916	134.58	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200103	2539	2539	2480	2487.05	6459	2487.05	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20200103	3.1	3.15	3.1	3.1	821	3.1
TECHM.NSE	Tech Mahindra Limited	20200103	766	779.9	763.55	775.1	2121704	727.39	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200103	274.1	282.95	274.1	280.45	2078	269.61	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20200103	91.9	94.35	90	90.05	597016	90.05	down	down	correct
TERASOFT.NSE	Tera Software Limited	20200103	24.75	26.7	24.1	26.7	40522	26.7	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200103	45.05	48.25	45.05	47.1	64822	46.7	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200103	15	15.75	14.75	15.25	41441	15.25	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200103	36.9	38.7	36.15	37.05	817692	36.8	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200103	63.25	66.5	63.25	65.45	547033	64.69	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20200103	4.65	4.95	4.6	4.95	5630	4.95	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200103	3.6	3.6	3.6	3.6	2249	3.6
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200103	353.95	359	342.5	354	3346	342.84	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200103	124	125.05	118.05	118.15	18742	118.15	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20200103	367	367.6	332.6	353.35	2667	349.95	down	down	correct
THERMAX.NSE	Thermax Limited	20200103	1090	1109	1080	1093.05	43906	1076.66	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200103	61.9	63.3	61	61.4	161780	61.4	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200103	4.5	4.5	4.5	4.5	26	4.5
THYROCARE.NSE	Thyrocare Technologies Limited	20200103	538.15	543.4	531.9	532.75	18597	521.53	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20200103	13	13.65	13	13.5	22563	13.5	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200103	4615	4746	4614.95	4652.9	1061	2239.23	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200103	316.65	329	313.1	327.45	21730	327.45	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20200103	494.9	503.3	487.25	491.15	65384	486.15	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200103	7.25	7.65	7.2	7.2	3819	7.2	down	up	incorrect
TIL.NSE	TIL Limited	20200103	178	189	175.1	182.2	23306	182.2	up	down	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20200103	56.5	59.5	56.45	57.4	630522	55.48	up	up	correct
TIMKEN.NSE	Timken India Limited	20200103	905.35	914.25	895.7	908.05	18939	863.07	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200103	153.95	158.4	152	153.6	984115	151.27	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200103	91.2	92.45	91	92.1	2793	91.45	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200103	72.3	76.5	71.3	73.65	1127431	72.63	up	down	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20200103	5.72	5.72	5.69	5.69	56000	3.25	down	down	correct
TITAN.NSE	Titan Company Limited	20200103	1156	1156	1132	1139.7	2695237	1132.68	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200103	12.95	13.15	12.3	12.7	31186	12.7	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200103	41.7	42.5	38.75	40.1	303058	37.76	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200103	169.2	172.75	169.2	171.4	66245	159.39	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200103	1	1	1	1	263	1
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200103	72	75.55	72	73.2	9120	73.2	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200103	1870	1919.8	1861.05	1900.1	504421	1861.54	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20200103	288.3	293.3	286.3	288.65	1799065	270.3	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200103	79	79	78.85	78.85	7500	78.77	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200103	126.15	131.65	125	125.55	1983	60.27	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200103	5.4	5.5	5.2	5.3	29305	5.3	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200103	11.1	12.75	11.1	11.4	2828	11.4	up	up	correct
TRENT.NSE	Trent Limited	20200103	542.4	542.8	534	535.9	63423	534.64	down	down	correct
TRF.NSE	TRF Limited	20200103	123.65	125	120.4	121.25	73118	121.25	down	down	correct
TRIDENT.NSE	Trident Limited	20200103	6.8	6.8	6.65	6.7	5222641	6.3	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200103	47.3	50.8	46.7	47.8	152501	47.5581	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200103	7.5	8.1	7.4	7.7	186858	7.67	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200103	96.15	98	94.8	96.4	13906	95.34	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200103	75	75.2	72.4	72.9	1022009	70.72	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200103	537.9	537.9	529.95	531.55	1914	523.71	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200103	5820.6	5850	5780.15	5833.75	2433	577.4	up	up	correct
TTL.NSE	T.T. Limited	20200103	41.8	42.4	41.5	41.7	7693	41.22	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200103	2.4	2.45	2.35	2.35	361537	2.35	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200103	22.45	22.45	21.85	21.95	1905671	21.95	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20200103	111.45	114	110	112.05	103902	109.48	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200103	457.95	457.95	447	452.6	1890542	446.309	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200103	1696.15	1763	1680.9	1730.45	10744	1674.66	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20200103	255.7	259.6	243.7	248.45	33135	244.05	down	down	correct
TVVISION.NSE	TV Vision Limited	20200103	1.15	1.2	1.15	1.2	3390	1.2	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20200103	52.4	53.5	50.6	51	849056	51	down	down	correct
UBL.NSE	United Breweries Limited	20200103	1283.95	1293.95	1278.5	1280.85	234725	1277.12	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200103	141.8	142.05	138.3	140.3	27610	138.37	down	down	correct
UCOBANK.NSE	UCO Bank	20200103	16.7	16.75	16.5	16.6	660737	16.6	down	down	correct
UFLEX.NSE	Uflex Limited	20200103	216.75	224.7	212	215.55	111905	213.14	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20200103	132.95	135	128.45	130.55	58481	111.3797	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200103	15	15.25	14.7	14.75	256554	14.54	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20200103	3.25	4.05	3.2	3.85	539645	3.85	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200103	352.8	352.8	343.4	345.05	848121	343.9414	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200103	55.6	56.2	54.65	54.9	3802527	54.9	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200103	4237	4258	4185.85	4219.2	635983	4185.5	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200103	42.95	44.15	42.15	43.55	7904	42.77	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200103	1	1.05	1	1.05	10103	1.05	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200103	162.8	174	161.55	167.85	44854	163.19	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200103	66	68	66	66.15	1311	64.49	up	up	correct
UNIONBANK.NSE	Union Bank of India	20200103	55.1	55.5	54.35	54.75	5525524	54.75	down	down	correct
UNITECH.NSE	Unitech Limited	20200103	1.1	1.1	1	1.05	2154022	1.05	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200103	304	304	292	293.05	1965	287.9	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20200103	177	177	166.1	167.65	28758	164.07	down	down	correct
UPL.NSE	UPL Limited	20200103	591.5	594.2	587.3	590.75	1063950	576.67	down	down	correct
URJA.NSE	Urja Global Limited	20200103	1.8	1.85	1.8	1.85	574248	1.85	up	up	correct
USHAMART.NSE	Usha Martin Limited	20200103	28.2	28.9	28.05	28.3	313508	28.3	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20200103	294	297.93	286	292.31	329	292.31	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200103	1317	1317	1290.4	1296	544	1296	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20200103	441.99	441.99	437	440.15	2733	440.15	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20200103	309.95	325.49	306	306	214	306	down	up	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200103	8.75	8.75	8.25	8.35	64543	8.35	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200103	116.45	120.1	114.8	117.2	363815	117.2	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20200103	109	113.4	107.15	109.5	137586	109.5	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20200103	749.8	779	732.25	742.4	42446	742.4	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200103	849.95	857	849.5	851.35	6862	161.04	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200103	36.7	36.75	35.25	35.25	10240	35.25	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200103	50.5	52.8	50.4	52.3	6275763	51.66	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200103	35	35.1	34.75	34.9	4014	22.84	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200103	2.55	2.75	2.55	2.75	4454	2.75	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20200103	422.7	454	422.05	440.8	214619	437.469	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200103	15.35	15.8	15.1	15.3	206014	15.3	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20200103	5.15	5.35	5.1	5.25	5951	5.25	up	up	correct
VBL.NSE	Varun Beverages Limited	20200103	704.1	709.5	699.1	702.4	136354	465.2	down	down	correct
VEDL.NSE	Vedanta Limited	20200103	158.4	160.9	156.7	157.75	12108687	125.32	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20200103	1787.6	1787.6	1758.2	1765.6	75133	1755.93	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20200103	22	23	22	22.95	12670	22.95	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20200103	89.8	89.8	89.8	89.8	2400	89.746
VESUVIUS.NSE	Vesuvius India Limited	20200103	1150	1181.9	1150	1173.45	19495	1145.08	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200103	45.4	48	43.5	43.8	128905	43.37	down	down	correct
VGUARD.NSE	V	20200103	215	219.1	215	215.9	178878	213.92	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20200103	1300	1354.7	1278.2	1287.25	1370	1285.25	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20200103	1.65	1.65	1.6	1.6	18241	1.6	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200103	65.2	69	63.6	65.7	242346	64.71	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200103	0.4	0.45	0.4	0.45	131906	0.45	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20200103	2.9	3	2.9	2.9	152136	2.9
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200103	7.2	7.2	7	7	4197736	6.9364	down	down	correct
VIKASWSP.NSE	Vikas WSP Limited	20200103	9.3	9.35	8.7	8.85	498693	8.85	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200103	96.8	98.1	93.15	94.55	34190	93.8	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20200103	1966	1995.25	1940.5	1982	21231	981.57	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200103	942.35	961.9	939	941.25	5783	920.46	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200103	66.95	67.6	65.05	65.55	11019	62.63	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200103	8	8.5	8	8.45	86408	8.45	up	up	correct
VIPIND.NSE	VIP Industries Limited	20200103	438	443.7	435.3	440.15	518924	436.992	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20200103	20	20	18.7	19.45	4637	19.45	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20200103	281	286.8	264.25	269.65	128818	242.56	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20200103	5.15	5.25	4.9	5.05	12130	5.05	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20200103	0.05	0.1	0.05	0.05	2492882	0.05
VISHAL.NSE	Vishal Fabrics Limited	20200103	250	252	250	252	13	165.83	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200103	135.1	138	130	131.55	26505	130.68	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200103	86.65	87.3	85	85.25	64033	3.41	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200103	0.35	0.4	0.35	0.35	38938	0.35
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200103	12.7	13.25	12.7	13.05	131834	13.05	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20200103	51.75	55	51.5	53.1	32336	50.13	up	up	correct
VMART.NSE	V	20200103	1679.95	1698	1650	1672.15	10807	1672.15	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200103	1218.8	1284	1205	1249.85	48338	1193.74	up	up	correct
VOLTAS.NSE	Voltas Limited	20200103	657.95	665	656.05	663.7	1224987	656.05	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200103	279.2	279.2	272.2	273.7	19303	266.81	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200103	75.85	78.85	73	74	11245	73.56	down	down	correct
VSTIND.NSE	VST Industries Limited	20200103	4289	4300	4240	4252.95	1899	3994.76	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200103	1125	1226	1125	1198.85	11146	1164.28	up	down	incorrect
VTL.NSE	Vardhman Textiles Limited	20200103	991.95	1000	988.5	996.35	4348	970.42	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20200103	194.8	222.9	193.05	215.15	3982221	215.15	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20200103	6595	6604.95	6554	6596.9	3768	6566.11	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200103	62.5	69.8	62.1	66.75	2714247	66.75	up	up	correct
WANBURY.NSE	Wanbury Limited	20200103	19.6	19.6	18.55	19	3215	19	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20200103	148.9	151	142.6	144.3	321642	143.07	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200103	22.25	22.7	22.2	22.45	45710	22.45	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20200103	21.5	24.9	20.35	24.9	24670	14.09	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20200103	145.5	154.4	143.05	148.5	1872702	135.88	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20200103	82	87	81.3	83.05	225023	79.35	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200103	165.3	179	165.3	169.55	928	169.55	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20200103	49.7	52.3	49.2	50	751530	48.16	up	up	correct
WENDT.NSE	Wendt (India) Limited	20200103	2820.05	2860	2820.05	2834.45	57	2786.95	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20200103	366	368	355.75	360.15	30860	360.15	down	down	correct
WHEELS.NSE	Wheels India Limited	20200103	609	616	592.3	612.75	2974	605.03	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200103	2344	2384	2305.7	2320.6	48755	2315.26	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200103	12.8	13.7	12.8	13.3	18423	13.3	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200103	20.65	20.8	20.15	20.65	22871	19.95
WIPRO.NSE	Wipro Limited	20200103	249.5	252.7	247.35	251.1	3381404	249.5293	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200103	238.7	248.8	237	242.25	1878058	242.25	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20200103	251	254.9	247.6	248.3	29951	246.0896	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20200103	48.9	49	48.9	49	4500	45.83	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20200103	0.9	0.95	0.85	0.85	4875	0.85	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200103	225.95	229.8	220.4	223.25	90057	215.8	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200103	57.45	57.5	55.5	57	38485	57	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200103	59.65	63.3	59.65	62.35	2801	62.35	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200103	23.05	27.65	23.05	26.4	96438	26.4	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200103	99.9	99.9	99.9	99.9	38353	99.9
YESBANK.NSE	Yes Bank Limited	20200103	47.35	48.25	46.85	47.1	94827592	47.1	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200103	289	289	272.3	273.7	23061627	269.4	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20200103	19.4	20.1	18.65	20.05	135750	20.05	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200103	6.1	6.2	5.85	6.05	342244	6.05	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200103	44.05	48.15	44.05	48.1	925	48.1	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20200103	181.5	202.4	181.5	190.95	274773	184.54	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20200103	56.9	62.1	56.9	60.85	130085	60.44	up	down	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200103	171.75	175	170	170.45	2511	170.45	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200103	32.95	33	29.55	31.35	1444	31.35	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20200103	190.8	191.9	188	190.4	30100	188.62	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20200103	116.9	121.8	104	110.95	946740	110.95	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200103	66.8	69.8	62	66.65	869645	62.92	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200103	1463.55	1493.95	1443	1449.05	6749	1440.22	down	down	correct