CollectAI

close-nse_india_stocks

2020/01/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200113	34.9	36.9	33.3	35.9	55975	34.9655	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200113	17	17	16.5	16.5	560	16.5	down	down	correct
3MINDIA.NSE	3M India Limited	20200113	21435	21649.95	21300.1	21521.85	1391	21521.85	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200113	6.5	7.1	6.5	7.1	1847	7.1	up	down	incorrect
5PAISA.NSE	5paisa Capital Limited	20200113	193.1	198	193	194.95	4451	194.95	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200113	109.15	111.85	108.35	108.95	113588	104.26	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200113	8	8.15	7.95	8	145125	8
AARON.NSE	Aaron Industries Limited	20200113	47.5	47.5	47.5	47.5	3300	24.55
AARTIDRUGS.NSE	Aarti Drugs Limited	20200113	580.3	591.15	580	581.4	54400	143.02	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20200113	855	887.8	829	847.25	1202136	420.49	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200113	13.4	14.5	13.4	14	9186	14	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20200113	27.5	27.5	27.5	27.5	2000	25.98
AAVAS.NSE	Aavas Financiers Limited	20200113	2030	2030	1996	2008.9	14179	2008.9	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200113	26.55	27	26.05	26.2	52332	26.2	down	up	incorrect
ABB.NSE	ABB India Limited	20200113	1379.4	1411	1370.1	1376.85	37463	1357.11	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200113	12632.45	12632.45	12509.95	12586.65	4133	12370.53	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200113	109.95	115.35	109.5	112.25	5390707	112.25	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200113	235.6	237	229.1	230.05	280234	230.05	down	down	correct
ACC.NSE	ACC Limited	20200113	1518.85	1530.7	1514.45	1526.15	531138	1474.3765	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20200113	1049.2	1059.9	1032.55	1045.9	13229	986.55	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20200113	81.3	84.45	80.8	83.2	176247	81.99	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20200113	210.65	216.25	209.6	213.6	3527267	213.6	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200113	209.55	209.55	209.55	209.55	118786	209.55
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200113	391.9	393.9	389.3	390.35	1516112	383.4	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20200113	61.3	62.7	60.75	62.3	11404017	62.3	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20200113	331.95	339	328.5	334.15	196364	334.15	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20200113	300	303.15	296.35	299.7	25719	297.26	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200113	315.5	319.75	311.1	315.95	4450	309.3751	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200113	6.4	6.4	6.4	6.4	957	6.4
ADSL.NSE	Allied Digital Services Limited	20200113	21.45	22.2	20.65	22.2	33029	21.53	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200113	54.5	55.85	53.55	54.9	62162	53.8633	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200113	171	177.5	166.15	175.4	172838	174.36	up	down	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20200113	195.6	198.5	193.5	194.6	84682	191.44	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200113	1569	1592	1551	1558.3	33771	311.66	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200113	101.6	108.3	101.6	104.85	3970	102.61	up	up	correct
AGCNET.NSE	AGC Networks Limited	20200113	164.75	166.45	155.7	166.45	19273	166.45	up	up	correct
AGRITECH.NSE	Agri	20200113	44.2	45.9	44.1	45	13302	45	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200113	47.95	47.95	47.95	47.95	1671	47.95
AHLEAST.NSE	Asian Hotels (East) Limited	20200113	179	179	171.35	175.5	2436	175.5	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200113	292	300	291.15	295.05	1722	295.05	up	down	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20200113	370	378	353.55	354.75	4187	354.75	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20200113	1653.9	1669.9	1634.45	1655.35	15356	1621.07	up	up	correct
AIRAN.NSE	Airan Limited	20200113	13.65	13.95	13.05	13.55	35278	13.55	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200113	1035	1062.2	1033	1042.55	128204	1031.57	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200113	146.5	147.5	138.7	141.9	161643	139.07	down	down	correct
AKASH.NSE	Akash Infra	20200113	85.25	86.9	78.55	84.35	2845	84.3	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200113	243	248.25	239.95	245.55	12241	238.23	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200113	7.2	7.3	7.05	7.15	133949	7.15	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200113	1999.95	1999.95	1967	1982.1	7582	1924.45	down	down	correct
ALANKIT.NSE	Alankit Limited	20200113	15.35	15.4	15.35	15.4	47654	15.04	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20200113	432.55	457.7	432.55	452	21733	438.6	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20200113	55.7	56.2	54.3	54.5	176636	53.99	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20200113	399	413	386	400.25	12862	397.6651	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20200113	46.8	47.35	45.05	45.55	33298	44.13	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200113	2282.95	2350	2278	2339.5	231850	2294.33	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200113	1260.1	1267.95	1240	1245.5	6517	491.3	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200113	99.9	105.65	99.05	104	651343	97.9318	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20200113	289.95	299	281.05	289.65	2703	254.62	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200113	11.65	12.2	11.6	11.6	490	11.6	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20200113	2.95	2.95	2.8	2.8	2612464	2.8	down	up	incorrect
ALPA.NSE	Alpa Laboratories Limited	20200113	16.45	17.9	16.1	17.1	80049	17.1	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200113	183.2	187	183.2	185.75	4651	172.47	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20200113	1.75	1.75	1.75	1.75	2183	1.75
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200113	740	744.6	734.15	741.6	577679	719.17	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20200113	1251	1270	1230.5	1242.05	51323	1240.3093	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200113	849.95	854.85	833	837.5	6138	801.52	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200113	212.6	214.8	210.65	211.5	2628821	193.5624	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200113	16.5	16.5	15.1	16	13631	16	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20200113	21.6	22.95	19.1	22.35	39584	21.98	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200113	443.9	453.15	440.05	444	16384	439.28	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200113	39.5	39.5	37.45	37.9	398258	37.72	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200113	2.15	2.15	2.05	2.05	72135	2.05	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20200113	302.7	302.9	296	296.7	5434	290.97	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200113	313.75	344.9	312.3	334.5	169782	296.17	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20200113	8	8.25	7.9	8.25	2918	8.25	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200113	0.5	0.55	0.45	0.55	32577	0.55	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200113	5	5.3	5	5.2	12442	5.2	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20200113	5.45	5.7	5.3	5.55	12868	5.55	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200113	0.55	0.6	0.55	0.6	11528	0.6	up	down	incorrect
ANUP.NSE	The Anup Engineering Limited	20200113	514	539.9	510	529.65	119884	519.63	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20200113	404	407.6	399.35	403.5	18445	388.01	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200113	160.05	161.85	146.95	156.5	6735	150	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200113	158.6	163.2	158.6	161	19768	155.11	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20200113	408	415.4	403.7	406.45	496291	399.42	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200113	1897.7	1925.05	1893.85	1899.3	18203	189.93	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200113	553.5	566.75	553	558.75	614351	547.8	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200113	78.3	78.3	75.05	76	15550	75.52	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200113	1493.3	1504	1479.45	1483.45	374704	1477.46	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200113	369.7	385	366.95	378.75	12639	126.25	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200113	169.4	171	168.05	170.55	2525447	164.51	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200113	707.85	725	686.1	702.05	1365	698.43	down	down	correct
APTECHT.NSE	Aptech Limited	20200113	172.2	179	172.2	173.8	197757	163.33	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200113	31.4	31.9	30.05	30.55	18796	30.55	down	down	correct
ARCHIES.NSE	Archies Limited	20200113	17.9	18	17	17.7	59571	17.7	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20200113	73	73	70.3	71.15	30355	69.84	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200113	20.15	21.25	20.15	20.15	3379	20.15
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200113	26.25	27.45	26.25	27	5319	27	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200113	761.15	765.9	749.05	758.85	5729	758.85	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200113	40.95	46	40.85	43	112447	43	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200113	51	51	48.25	49.05	1616	49.05	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20200113	15.8	16.4	15.8	16	10965	16	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200113	21.15	21.15	20.65	20.9	5811	20.9	down	down	correct
ARVIND.NSE	Arvind Limited	20200113	43.5	44.9	43.15	44.2	1697492	44.2	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200113	401	406.9	395	400.4	63891	305.1033	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20200113	99	99	92.5	94.5	38542	94.5	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20200113	225.5	256.95	221	247.15	521106	245.11	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200113	161	166.8	153	159.8	36503	154.58	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200113	34	34.9	33.4	34.15	6745	34.15	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200113	31.4	32.55	30	32.55	85860	32.42	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20200113	109.1	114.45	107.55	113.4	48614	112.29	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20200113	6.8	7.5	6.7	7.25	72018	7.25	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200113	104.9	105.8	102.5	103	481490	103	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200113	81.85	82.4	81.2	81.65	11504002	80.62	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200113	97.5	97.5	88.3	89.9	12946	89.9	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200113	1799	1807.95	1794.35	1804.9	823821	1782.41	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200113	219	226.7	219	221.45	47282	220.31	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200113	145.05	150	143	148.9	4823	142.82	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20200113	461	483	461	479.2	10010	477.91	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200113	160.9	161.85	158.6	159.65	112871	159.65	down	up	incorrect
ASTRAL.NSE	Astral Limited	20200113	1134.8	1134.9	1107.1	1121.05	96406	838.85	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200113	83.35	83.8	82	82.9	80778	81.49	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200113	2556	2556	2502	2512.15	12700	2509.05	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20200113	40.6	40.95	39.15	39.45	50519	39.45	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20200113	642	682.3	642	675.9	3934	670.92	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20200113	165	169.95	165	168	1371568	167.47	up	up	correct
ATLANTA.NSE	Atlanta Limited	20200113	6.7	7.25	6.7	6.8	10887	6.8	up	up	correct
ATUL.NSE	Atul Ltd	20200113	4237.1	4281.15	4200	4207.85	3863	4183.03	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20200113	249.8	249.8	244	246.2	19201	246.2	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200113	830	843	825.2	838.5	232878	838.5	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200113	60.95	65.75	59	64.75	47976	64.75	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200113	460	463.85	456.65	460.6	1117209	454.93	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200113	35	36.8	35	36.5	753	36.1956	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200113	840.05	903	836.5	887.65	53342	872.61	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20200113	24.1	25	24.1	24.6	1488	24.6	up	down	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20200113	22.5	22.5	21.6	22.1	3835	22.1	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200113	304.9	319.85	301.5	310.45	392256	301.08	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200113	619.8	621.7	610.1	614.2	310650	600.95	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20200113	34.05	35.5	33.55	34.65	176794	33.78	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20200113	740	746.75	735.35	737.4	6423758	737.4	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20200113	53.7	54.3	52.6	53.5	29617	53.5	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20200113	3497	3497	3471.05	3479.25	995	34.7925	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200113	1276	1276	1264.58	1276	139	1276
AYMSYNTEX.NSE	AYM Syntex Limited	20200113	33.65	35.9	32.55	34.3	18800	34.3	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200113	1.85	1.95	1.85	1.9	54850	1.9	up	down	incorrect
BAJAJ.NSE	AUTO	20200113	3106	3119.95	3080.2	3094.05	154993	2862.1	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200113	245	245	236	237.2	143362	225.95	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200113	393	394.8	380	380.75	147020	380.75	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200113	9399.8	9468	9365	9455.25	150713	9447.66	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200113	6.75	6.95	6.7	6.9	1837346	6.9	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200113	3400	3419.95	3360	3395.95	86638	3260.61	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200113	4168	4182.25	4146	4164.5	645152	4148.25	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200113	52.45	53.45	51.9	52.05	186237	51.48	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20200113	412.65	416	407.1	409.65	21470	404.95	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200113	74.95	74.95	65	71	1349	71	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200113	18.5	19.3	18.5	19.3	5605	9.65	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200113	1039.5	1046	1024.4	1036.85	632379	1009.55	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200113	0.45	0.5	0.4	0.5	1778062	0.5	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200113	122.5	122.5	121.1	121.7	137212	109.11	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200113	42.7	44.65	42.7	43.75	8191	43.34	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200113	185.9	193.15	185.55	191.2	2671420	188.1928	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20200113	30.65	35.75	30.3	34.5	3487	33.62	up	down	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20200113	1348.9	1400.05	1321	1371.45	1537	1353.69	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200113	108	112.6	106.85	108.65	81403	86.43	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200113	495.8	517.9	492.2	514	2760791	512.26	up	up	correct
BANG.NSE	Bang Overseas Limited	20200113	22.55	23.8	22.55	23.6	8263	23.6	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20200113	97.4	98.1	97	97.55	15182504	97.55	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20200113	328.55	329.8	327.6	328.65	49028	328.65	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20200113	68.7	69.45	68.2	68.85	1384949	68.85	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20200113	107.4	113	107.4	112.5	1770	110.25	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20200113	1.4	1.4	1.3	1.3	1552	1.3	down	down	correct
BASF.NSE	BASF India Limited	20200113	989.4	990.9	969.95	978.65	13165	974.68	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200113	129	131.9	125.6	126	1221	63	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200113	1758.3	1766.45	1751.25	1757.4	150224	1747.8	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20200113	3910	3910	3854.05	3884.1	5416	3694.34	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20200113	843	860.5	843	854	4622	837.03	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200113	1120	1130	1110	1123.6	95819	1121.37	up	up	correct
BCG.NSE	Brightcom Group Limited	20200113	5.5	5.7	5.45	5.65	263037	4.47	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20200113	16.5	18.05	16.5	17.75	243410	17.75	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20200113	298	308	298	303.55	69177	288.49	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20200113	10.15	10.7	9.65	10.5	6535	10.3	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200113	16.6	16.6	16.6	16.6	250	16.6
BEL.NSE	Bharat Electronics Limited	20200113	98.2	99.25	97.55	98	9512888	92.6	down	down	correct
BEML.NSE	BEML Limited	20200113	975	997.8	973.9	986.95	670437	970.72	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200113	54.8	55	52.2	52.65	530630	51.66	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200113	514.2	514.25	507.05	508.9	739156	505.19	down	down	correct
BFINVEST.NSE	BF Investment Limited	20200113	327.2	343	327.2	339.9	149936	339.9	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20200113	323.7	337.55	323.15	337.55	773288	337.55	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200113	1.4	1.4	1.4	1.4	3096	1.4
BGRENERGY.NSE	BGR Energy Systems Limited	20200113	37.6	39	37.3	37.95	168376	37.95	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200113	112.4	113.15	111.25	112.4	19528	108.57
BHAGYANGR.NSE	Bhagyanagar India Limited	20200113	25.7	28.6	24.45	25.1	212426	25.1	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200113	23.9	24.3	23.5	23.65	4122	23.65	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200113	1.3	1.35	1.25	1.3	97423	1.28
BHARATFORG.NSE	Bharat Forge Limited	20200113	515	518.75	511.45	515.6	975174	511.01	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200113	74.5	74.5	71	71.65	5436	71.65	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20200113	6055.1	6189.8	6022.65	6126	609	6124.31	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200113	28.1	28.5	27.15	28.05	10075	28.05	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20200113	459	470.3	454.25	468.9	14925989	467.22	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200113	45	46.55	44.75	46.05	17317084	46.05	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200113	33.3	34	33	34	232	6.75	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20200113	188.7	188.75	181.7	183.5	2772	183.5	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200113	12.9	14.75	12.5	14.5	461671	14.5	up	up	correct
BIOCON.NSE	Biocon Limited	20200113	283.45	285.55	281.15	283.9	1580164	283.9	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200113	13.2	14.5	13.2	14.5	59539	14.5	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20200113	63.5	65	61.5	63.65	100571	62.9	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200113	658	713.8	658	702.75	571888	688.83	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200113	40.05	40.65	38.5	40.1	639348	40.1	up	down	incorrect
BKMINDST.NSE	BKM Industries Limited	20200113	0.6	0.6	0.6	0.6	39659	0.6
BLBLIMITED.NSE	BLB Limited	20200113	4.9	4.9	4.2	4.6	52965	4.6	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200113	149.2	149.35	144.5	147.15	221377	146.01	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200113	9.2	9.2	9	9.05	34946	9.05	down	up	incorrect
BLS.NSE	BLS International Services Limited	20200113	71.1	71.5	68	70.4	55856	69.84	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20200113	0.1	0.15	0.1	0.15	26884	0.15	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20200113	2278	2519.95	2257.45	2430.25	32547	2423.97	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20200113	826	836.3	817.3	834.95	34747	817.98	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200113	75.6	77.4	74	75.8	612856	74.5	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200113	89	93.85	87.6	91.95	6345601	91.4616	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20200113	166.95	176.3	165.65	172.85	211997	172.85	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20200113	14925	14940	14752.55	14791.3	6553	14562.9	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200113	471	476.25	469	470.75	3669419	389.36	down	down	correct
BPL.NSE	BPL Limited	20200113	22	24.6	20.65	23.2	2072199	23.2	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200113	4	4.2	4	4.05	6016	4.05	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200113	223.1	235	223.1	233.55	90706	231.21	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20200113	2995	3056.25	2987.3	3045.1	420792	2947.6328	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20200113	78.9	79.85	70.35	76.1	235999	76.1	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20200113	34.5	35.95	34.5	35.45	21249	35.45	up	down	incorrect
BSE.NSE	BSE Limited	20200113	516	534.9	513	524.3	292255	498.57	up	up	correct
BSL.NSE	BSL Limited	20200113	32.2	32.2	29.6	29.95	21812	29.95	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200113	3657	3690	3631	3652.95	88	3652.95	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200113	134.3	134.67	134	134	46	13.4	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200113	71.1	73.8	71.1	72.7	728921	70.32	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20200113	1.4	1.4	1.4	1.4	8351	1.4
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200113	236.25	255.8	232.6	250.1	434423	247.72	up	down	incorrect
BVCL.NSE	Barak Valley Cements Limited	20200113	13.1	13.45	12.9	12.9	1121	12.9	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20200113	19	20.25	19	19.35	22063	19.35	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200113	258	259.5	255.8	256.55	1049259	251.93	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20200113	14.4	14.5	13.9	14.45	492290	14.45	up	down	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200113	82.1	83.35	82	82.3	237647	82.3	up	up	correct
CANBK.NSE	Canara Bank	20200113	215	216.8	213.6	216.15	5888640	216.15	up	up	correct
CANDC.NSE	C & C Constructions Limited	20200113	2.6	2.6	2.6	2.6	70	2.6
CANFINHOME.NSE	Can Fin Homes Limited	20200113	385.2	390	383.3	385.75	120210	381.14	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200113	297	297	284.05	285.25	35143	283.15	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200113	196.8	197.35	192	193.8	37206	193.8	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200113	292.1	296	289.25	292.9	52662	289.58	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20200113	211.05	211.05	190.95	190.95	21845	190.95	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200113	336	336	325.95	328.2	98955	323.75	down	down	correct
CAREERP.NSE	Career Point Limited	20200113	118.15	120.9	118	118.9	21730	117.3513	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20200113	599	611.5	594.2	602.15	354395	566.37	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20200113	127.4	128.55	126.6	127	1561000	113.16	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200113	3.2	3.2	2.95	3.05	67952	3.05	down	down	correct
CCL.NSE	CCL Products (India) Limited	20200113	197.3	203.2	195	199.35	35047	193.85	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20200113	266	270.95	262.1	265.15	1149483	260.87	down	down	correct
CEATLTD.NSE	CEAT Limited	20200113	1028	1034.95	1010	1023.7	49785	993.47	down	up	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200113	14.75	15.45	14.7	15.15	132649	15.15	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200113	6.7	6.75	6.65	6.65	1723	6.65	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20200113	181.5	184.4	178.85	180.75	31685	169.76	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20200113	2.45	2.45	2.35	2.45	56951	2.45
CENTRALBK.NSE	Central Bank of India	20200113	17.85	17.95	17.75	17.9	285366	17.9	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20200113	26.4	29.4	26.05	26.7	637806	26.7	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20200113	367.9	441.45	365.05	441.45	30384	434.51	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200113	164.9	165.05	162	163.55	317611	162.1	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200113	511	524	509.05	521.35	1380163	516.42	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200113	2680	2720	2650	2656.7	13471	2634.92	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200113	24.5	24.5	23.55	24	119737	24	down	up	incorrect
CESC.NSE	CESC Limited	20200113	742.75	746.5	731.85	739.1	340689	67.28	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20200113	201.25	201.45	197	198.3	317253	197.9	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200113	11.05	11.25	10.7	10.75	423825	10.75	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20200113	340	340	331	336.8	7869	336.8	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200113	158	159.15	155.45	157.9	263229	148.63	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200113	223	231.3	222.25	229.65	986	224.3	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200113	188.9	188.9	178.05	179.15	115	177.6157	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200113	141	149.8	137.35	146.2	6145604	146.2	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200113	316.05	320.7	312.8	319.95	1354842	317.87	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200113	524.3	540	519.2	536.3	180178	535.16	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200113	290	290	277	281.5	23572	279.82	down	down	correct
CINELINE.NSE	Cineline India Limited	20200113	42.05	46	40.1	42.7	1058573	42.7	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20200113	8.1	8.3	7.7	7.75	8782	7.75	down	down	correct
CIPLA.NSE	Cipla Limited	20200113	474.5	482.45	474.5	477.65	1229969	473.8	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20200113	76.1	76.85	73.6	75.15	1112	37.58	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200113	415	419.9	406.7	408.05	28473	266.2	down	up	incorrect
CMICABLES.NSE	CMI Limited	20200113	49	51.2	49	50.6	41194	49.9342	up	up	correct
COALINDIA.NSE	Coal India Limited	20200113	205.3	212	205	211.55	9863555	162.63	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200113	400	406	400	404.85	36779	365.22	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200113	39.65	41	39.65	39.65	187218	39.65
COFORGE.NSE	Coforge Limited	20200113	1724.9	1789.95	1712.1	1774.75	536820	1735.74	up	up	correct
COLPAL.NSE	Colgate	20200113	1459	1487.5	1459	1477.55	1006686	1407.36	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200113	16.2	16.25	15.8	16.05	41469	15.67	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200113	7.45	7.9	7.45	7.5	22967	7.08	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20200113	563.55	567.4	559.5	561.8	562622	547.99	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200113	27.7	29.9	27.65	28.8	265047	28.69	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200113	37.85	37.85	36.3	36.8	771	36.8	down	down	correct
CONTROLPR.NSE	Control Print Limited	20200113	275.05	275.05	255.45	265.15	3408	247.81	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200113	11.45	11.5	10.85	11.4	5996	11.16	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200113	45.65	47.9	45.65	47.1	17324	47.1	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20200113	539.8	549.9	536.3	544.55	272841	528.16	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200113	271	284	263.05	280.25	117198	250.63	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20200113	1.65	1.65	1.55	1.55	8593	1.55	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20200113	1.4	1.45	1.4	1.4	330264	1.4
CPSEETF.NSE	Nippon Mutual Funds	20200113	23.08	23.65	23.08	23.62	1942863	23.62	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20200113	107	109.9	107	107.1	6349	106.39	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200113	780	782	752.35	758.35	67729	758.35	down	down	correct
CREST.NSE	Crest Ventures Limited	20200113	101.95	108	95.6	103.2	50595	102.14	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20200113	1835.25	1845	1815.5	1824.7	17435	1756.85	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200113	238.5	240.95	238.5	240.15	563247	236.36	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20200113	203.5	204	197.05	197.85	393382	197.85	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20200113	30	30.9	28.7	29	9351	29	down	down	correct
CUB.NSE	City Union Bank Limited	20200113	235.4	235.9	231.75	232.65	289833	231.05	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200113	12.15	13.4	12.15	12.8	1924	12.8	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20200113	591.9	592.4	586	590.4	242018	563.95	down	down	correct
CUPID.NSE	Cupid Limited	20200113	213.4	225	213.4	223.5	149583	213.7	up	down	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20200113	2.35	2.35	2.35	2.35	203	2.35
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200113	44.65	47.7	44.5	46.95	23881	45.93	up	up	correct
CYIENT.NSE	Cyient Limited	20200113	434.8	455	433.05	446.65	179603	418.8	up	up	correct
DAAWAT.NSE	LT Foods Limited	20200113	24.25	24.5	23.85	24.4	577237	23.34	up	up	correct
DABUR.NSE	Dabur India Limited	20200113	469.75	479.45	469.5	478.7	2755979	471.19	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200113	810	815	802.55	811.35	339494	807.42	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200113	123.4	126.5	121.1	123.8	662762	120.61	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20200113	26.6	28	26.6	27.2	12	27.2	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20200113	72.95	74.05	71.6	71.85	33751	71.2	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20200113	135.1	136	134	134.45	78894	124.08	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200113	410.5	442	408.05	432.05	624417	430.06	up	up	correct
DBREALTY.NSE	D B Realty Limited	20200113	11.5	11.65	10.8	11.1	45980	11.1	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200113	11.95	11.95	11.25	11.4	712	11.4	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200113	84.8	85	80	83.2	1100133	83.2	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20200113	186	191.75	186	191.25	417939	191.25	up	up	correct
DCM.NSE	DCM Limited	20200113	22.9	24.35	22.75	24.05	12886	24.05	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20200113	30.6	32.5	30.6	32.25	4325	32.25	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200113	405	419.5	402.2	416.7	238144	403.2	up	up	correct
DCW.NSE	DCW Limited	20200113	14.8	15.6	14.8	15.05	327427	15.05	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20200113	340	354.3	340	342.75	8785	335.26	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200113	105.05	112	105.05	109.65	809761	105.85	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200113	398.95	400	385.4	389.55	223295	385.61	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20200113	204.7	208	201	206.75	1739032	202.62	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200113	39.7	39.7	36	36.3	2024	36.3	down	down	correct
DEN.NSE	DEN Networks Limited	20200113	52.6	52.6	48.85	50.8	74908	50.8	down	down	correct
DENORA.NSE	De Nora India Limited	20200113	234	252	226.25	236.3	60639	235.61	up	down	incorrect
DFMFOODS.NSE	DFM Foods Limited	20200113	257	261	253.1	255.65	73877	255.65	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20200113	6.25	6.25	5.7	6	14893	6	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200113	233.9	238.4	232.55	234.65	1090034	219.5276	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200113	14.95	15.1	14.6	14.9	165543	14.9	down	down	correct
DHANI.NSE	Dhani Services Limited	20200113	194.9	197	191	193.7	1318610	193.7	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200113	428	462	427.95	453.4	44206	441.86	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200113	7.85	8.5	7.85	8.2	2844	8.2	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200113	238.2	244	238.2	239.45	924	236.97	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200113	835.1	864	835.1	842.1	4059	840.11	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200113	0.65	0.75	0.65	0.65	11881	0.65
DICIND.NSE	DIC India Limited	20200113	336.95	337	322.05	332.15	440	322.6381	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200113	5.25	5.4	4.95	5.35	7657	5.35	up	down	incorrect
DISHTV.NSE	Dish TV India Limited	20200113	12.9	12.95	12.5	12.55	21521509	12.55	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200113	1870.2	1881.8	1860	1878.85	208532	1857.32	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200113	4230	4280	4172	4190.1	35458	836.78	down	up	incorrect
DLF.NSE	DLF Limited	20200113	244.35	253.75	244.35	252.8	14466469	248.59	up	up	correct
DLINKINDIA.NSE	D	20200113	100	109.9	99.25	106.4	226197	103.99	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20200113	1925	1940.15	1880	1914.65	2138099	1914.65	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200113	0.4	0.45	0.4	0.4	21558	0.4
DOLAT.NSE	Dolat Investments Limited	20200113	55.9	58.2	55.2	55.95	54875	55.68	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200113	132	148.8	130.1	145.25	66624	142.58	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20200113	31.3	32.2	30.6	30.75	80522	30.43	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200113	9	9	8.15	8.75	8524	8.69	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20200113	350	352.6	343.15	346.15	236442	346.15	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200113	2932.9	2966.5	2915.7	2954.7	441864	2922.36	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200113	24.75	25.5	24.55	25	4671	24.47	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200113	182.6	185.9	182.6	184.85	2752	120.68	up	down	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20200113	5.15	5.3	5.15	5.2	19045	5.2	up	down	incorrect
DVL.NSE	Dhunseri Ventures Limited	20200113	73.05	74.6	72.5	72.95	10133	71.72	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200113	39.8	40.75	39.1	39.9	2679256	38.2	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200113	975.05	999	975	989.8	688	989.8	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20200113	161.05	166.8	159	160.45	21551	158.8561	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200113	1	1.1	1	1	4391	1
EASUNREYRL.NSE	Easun Reyrolle Limited	20200113	2.9	2.9	2.8	2.8	1590	2.8	down	down	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20200113	1002	1002.4	1001.44	1002.26	6024	1002.26	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200113	1003	1003.33	1002.5	1002.58	9361	1002.58	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20200113	672.1	690	666	676.7	52974	675.52	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200113	100.6	114.5	100.6	110.1	5797383	107.91	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20200113	1.2	1.2	1.1	1.1	28392	1.1	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20200113	20600	20600.1	20063.2	20280	132092	1999.66	down	down	correct
EIDPARRY.NSE	E.I.D.	20200113	227.35	233	227.35	232.3	111941	229.71	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200113	321.4	321.4	303.6	306.7	3259	306.7	down	down	correct
EIHOTEL.NSE	EIH Limited	20200113	146.9	147.35	143.5	144.85	50905	144.85	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200113	341	373.95	340	364.65	2090	355.08	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20200113	28.65	29.9	28.65	28.9	93125	28.83	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20200113	38.1	39.25	38	38.5	60387	38.39	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20200113	14.25	16.3	14.25	15.6	1200436	15.49	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200113	144.8	144.8	136.65	140.45	30479	140.45	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200113	268.35	271.05	265.1	266.7	17066	130.04	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200113	18.15	19.4	18	18.55	11612	18.326	up	up	correct
EMAMILTD.NSE	Emami Limited	20200113	305.9	310.9	305	308.95	286152	297.12	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200113	97.85	98.65	95.6	98.65	31994	98.65	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20200113	50.05	51.75	50	50.4	49738	50.4	up	up	correct
EMCO.NSE	EMCO Limited	20200113	0.75	0.8	0.75	0.8	14000	0.8	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20200113	67.85	73.5	67.85	69.65	44027	69.07	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20200113	112.05	115.7	109	111.7	7762	110.78	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200113	1048.95	1056	1029.65	1046.45	11655	1036.65	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20200113	6.2	6.25	6	6.1	15573	5.815	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20200113	102	102.6	100.65	101.6	542959	92.66	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20200113	262.95	267	262.1	265	2367	262.03	up	up	correct
EPL.NSE	EPL Limited	20200113	171.1	178	171.1	175.05	95091	168.74	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20200113	105.7	106.5	104.75	105.95	1753591	101.4825	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20200113	503.95	509.9	499.5	503.2	44411	490.67	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20200113	15.35	15.35	15	15.05	119289	15.05	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20200113	1312.05	1354.6	1300	1305.7	2401	1209.62	down	down	correct
ESCORTS.NSE	Escorts Limited	20200113	648.9	660	646.5	652.85	1654638	650.03	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200113	6.75	7.05	6.6	6.75	18745	6.75
ESTER.NSE	Ester Industries Limited	20200113	34.5	36.1	34.5	36.1	137353	33.66	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20200113	55.1	56	54.5	54.75	176940	54.75	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20200113	285.9	335.75	284	325.8	1689681	319.32	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20200113	1.05	1.05	1.05	1.05	23699	1.05
EXCELINDUS.NSE	Excel Industries Limited	20200113	825	858.95	825	847.8	15636	820.89	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20200113	186	186.7	183.75	184.9	962925	180.2609	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200113	291.35	301.8	291.3	299.2	11748	299.2	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200113	47.85	48.4	46.5	47.9	390882	47.9	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20200113	27.75	29.7	27.55	29.3	292253	29.11	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20200113	25.65	26	25	25.2	1080899	25.2	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200113	0.2	0.25	0.2	0.2	317065	0.2
FDC.NSE	FDC Limited	20200113	220	235	219.05	223.5	284055	222.5597	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20200113	89.3	90.45	89.25	90.05	5987313	89.33	up	up	correct
FEL.NSE	Future Enterprises Limited	20200113	22.95	22.95	22.5	22.65	86358	22.65	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20200113	23.65	23.65	21.85	22.15	3248	22.15	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20200113	452	489.9	395.4	481.1	99368	455.11	up	up	correct
FILATEX.NSE	Filatex India Limited	20200113	41.2	41.35	40.3	40.55	71568	40.36	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20200113	409.4	414.5	402	407.75	66021	395.81	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200113	1949	2050	1945.2	2032.9	25775	2023.54	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20200113	578	590	577	586.45	72765	113.9	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200113	6.85	7.2	6.85	7.2	1951	7.2	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200113	407	412.8	403.4	407.2	45557	407.2	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200113	598.75	598.75	586.15	589.35	4105	589.35	down	down	correct
FMGOETZE.NSE	Federal	20200113	662.1	663.1	662	662.5	93279	662.5	up	up	correct
FMNL.NSE	Future Market Networks Limited	20200113	27.05	27.9	26.3	27.45	20855	27.45	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20200113	1168.7	1284.4	1153.3	1265.95	397161	1250.86	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20200113	139	143.95	137.35	143.15	2567210	143.15	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20200113	1440	1474.9	1420	1422.25	1132	1406.24	down	up	incorrect
FRETAIL.NSE	Future Retail Limited	20200113	353	355.3	345.15	347.75	854134	347.75	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200113	456.5	458.5	446.75	453.4	28527	453.4	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20200113	41.2	41.9	41.2	41.45	752125	37.9745	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20200113	125.3	127.8	124	124.45	77606	121.84	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200113	140.65	143.9	139.8	141.2	23493	69.78	up	up	correct
GAIL.NSE	GAIL (India) Limited	20200113	125.9	129.4	124.9	128.9	10746361	117.6147	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200113	2.35	2.45	2.3	2.4	13395	2.4	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200113	1496	1521.1	1465	1469.55	20546	1450.81	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20200113	35	35.95	34.1	35	8660	35
GALLISPAT.NSE	Gallantt Ispat Limited	20200113	29	29	26.55	27.5	13204	27.5	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200113	274.35	274.4	265.7	269.65	1209	254.23	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20200113	244	246.4	242	244.9	3642	242.02	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200113	46.9	49.85	41.75	44.45	259476	44.45	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20200113	40	42	38.2	41.9	1008	41.9	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20200113	0.75	0.75	0.75	0.75	1270	0.75
GARFIBRES.NSE	Garware Technical Fibres Limited	20200113	1202.2	1270	1202.2	1264.55	3213	1251.04	up	up	correct
GATI.NSE	Gati Limited	20200113	60.9	65.4	60.9	64.85	3631042	64.85	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200113	0.35	0.4	0.35	0.4	527568	0.4	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20200113	88	88	86.3	86.9	215233	86.9	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20200113	121	130.05	120.3	128.25	468746	115.14	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20200113	82.15	83.75	82	83.45	3749	82.33	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20200113	64.1	66.05	63.6	65.35	4251	65.35	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200113	5.2	5.25	5.1	5.15	25408	5.15	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200113	27.9	28.6	27.35	27.8	224931	27.49	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200113	28.85	29.45	28.85	29	101308	28.4	up	up	correct
GEPIL.NSE	GE Power India Limited	20200113	718.9	718.9	692.55	695.6	21361	690.53	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200113	314.55	322.7	313.5	318.9	45791	296.14	up	up	correct
GET&D.NSE	GE T&D India Limited	20200113	156	158.95	155.5	156.35	17438	156.35	up	up	correct
GFLLIMITED.NSE	GFL Limited	20200113	88.5	91.2	88.5	89.2	20673	89.2	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20200113	3.05	3.05	3.05	3.05	910	3.05
GHCL.NSE	GHCL Limited	20200113	189.3	194	189.05	190.5	159997	179.87	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200113	159.9	164	158	161.15	188208	154.24	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20200113	248	261	245.75	257.9	1014280	257.9	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200113	28.5	32.5	28.5	30.3	8971	30.3	up	up	correct
GILLETTE.NSE	Gillette India Limited	20200113	6489.8	6541.95	6440	6490.6	4062	6301.67	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200113	8.25	8.55	8.2	8.3	33625	8.3	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20200113	77.6	79.2	77.1	78.2	110359	72.99	up	up	correct
GKWLIMITED.NSE	GKW Limited	20200113	700	713.9	697	705	407	705	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200113	1626.5	1640	1616.55	1627.9	25376	1576.31	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200113	347	350	342.5	345	854751	341.66	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200113	0.7	0.7	0.7	0.7	500	0.7
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200113	55.15	58.95	54	55.55	16251	55.55	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200113	133.5	139	133	138.5	125858	137.75	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20200113	393	400	388	392.95	65625	387.17	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200113	65.65	68.9	65.65	67.1	405873	64.17	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200113	1895	1985	1895	1980.2	14738	1976.62	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200113	24.05	24.2	23.6	23.7	15190294	23.7	down	down	correct
GNA.NSE	G N A Axles Limited	20200113	269.35	317	269.25	304.35	2097730	303.33	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200113	189.4	195.8	188	193.5	1073505	183.84	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20200113	253	257	245.3	249	43224	249	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200113	270.15	279.95	270.15	277	1584	264.98	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200113	1337.8	1374.5	1325	1368.35	150557	1306.87	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200113	552.7	553.7	542	544.8	84082	532.11	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200113	742.25	750	734.3	742.8	1032614	740.5303	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20200113	446.9	448.85	430.1	436.55	66313	436.55	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20200113	976	993.9	965.55	982.1	167704	982.1	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200113	0.25	0.3	0.25	0.25	51495	0.25
GOKEX.NSE	Gokaldas Exports Limited	20200113	79	79.6	78.05	78.8	35116	78.8	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200113	13.6	13.95	12.95	12.95	20212	12.95	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200113	12.85	14.5	12.45	14.35	16375	14.35	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200113	35.2	35.25	34.75	34.75	3557668	34.75	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200113	26.75	27.25	26	26.6	2493	26.6	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20200113	151.75	156.8	151.1	152.1	21068	142.98	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200113	3554.25	3589	3552.5	3578.05	859	35.7805	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200113	9.45	10.4	9.15	9.5	104957	9.5	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20200113	55.85	57.4	55.05	55.95	13262	55.67	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200113	250	252.55	242.3	247.35	86496	123.1	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200113	90.45	91.95	88.75	89.3	86289	80.31	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200113	39.2	39.2	37.05	37.2	1789	33.86	down	down	correct
GRANULES.NSE	Granules India Limited	20200113	129	132.55	126.6	131.45	895010	130.95	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20200113	301.2	302.55	296.15	297.1	957273	290.51	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20200113	757	765	757	759.6	832679	753.09	up	up	correct
GRAVITA.NSE	Gravita India Limited	20200113	53.7	58.9	53.7	56.3	236328	54.6234	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200113	139.15	141.5	138.05	138.4	122517	138.23	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20200113	970	980	955.05	959.55	868	950.54	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200113	44.15	44.9	42.8	43.6	110064	43.6	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20200113	168.5	168.5	159	161.65	26229	160.6	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20200113	2.25	2.25	2.1	2.1	324948	2.1	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200113	602	602	591.05	593.45	3429	580.34	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200113	495.3	495.3	455	490	306	486.77	down	down	correct
GRPLTD.NSE	GRP Limited	20200113	813.95	813.95	796.15	800	127	792.05	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200113	202.95	206.8	200.8	204.05	183924	188.57	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200113	24.15	24.9	23.5	23.75	57263	22.8019	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200113	79.05	80.5	79	79.55	579359	76.4	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20200113	236.1	240	234.4	236.45	460504	232.72	up	up	correct
GSS.NSE	GSS Infotech Limited	20200113	40	40.75	38	40.6	37306	40.6	up	up	correct
GTL.NSE	GTL Limited	20200113	1.5	1.5	1.45	1.5	29335	1.5
GTLINFRA.NSE	GTL Infrastructure Limited	20200113	0.4	0.4	0.35	0.4	1541928	0.4
GTNTEX.NSE	GTN Textiles Limited	20200113	6	6	6	6	772	6
GTPL.NSE	GTPL Hathway Limited	20200113	83	83.85	77.7	78.7	219848	75.2	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200113	62.9	63.2	61.6	62.55	19997	62.49	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200113	424	431.8	420	423.05	33069	406.78	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200113	136.05	136.5	133.55	135.15	952	132.18	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200113	264	265.4	260.05	263.1	623519	261.21	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200113	820	820	798	798.8	5113	761.33	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20200113	43.2	43.9	42	42.3	10223	41.5328	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200113	42.3	44.4	42.3	44.4	9102	43.14	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20200113	759.5	808.05	751.25	803.45	204551	725.6	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200113	61.6	63.4	60.3	61.8	88498	61.8	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200113	20.2	20.55	20	20.35	712760	20.35	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200113	641	648.8	605.65	610.75	36705	450.94	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20200113	646.05	654.8	646.05	651.2	703391	641.38	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200113	0.55	0.55	0.55	0.55	7000	0.55
HBLPOWER.NSE	HBL Power Systems Limited	20200113	17.85	17.9	17.2	17.3	195570	16.86	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20200113	11.3	11.3	10.9	11.3	7594345	11.3
HCG.NSE	HealthCare Global Enterprises Limited	20200113	108.95	108.95	105.1	106.2	9040	106.2	down	down	correct
HCL.NSE	INSYS	20200113	7	7.15	7	7.15	187204	7.15	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20200113	583.95	590	581	586.5	4096054	561.89	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200113	2461.1	2471.05	2441	2462.55	3401754	2413.09	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200113	3090	3110	3055	3062.1	321948	2993.94	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20200113	1282.7	1296.5	1276	1286	3725784	1280.46	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200113	627.9	633.05	623.6	625.4	1161466	623.56	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200113	3589.85	3589.85	3552.65	3560.4	3133	35.604	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200113	1296.91	1298.56	1291.55	1295.78	4355	129.4077	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200113	4388.85	4424	4388.85	4424	1001	441.6933	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200113	2.75	2.8	2.6	2.8	531025	2.8	up	up	correct
HEG.NSE	HEG Limited	20200113	1074	1083.55	1055.55	1060.6	183315	1033.36	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20200113	193.1	195.45	189	192.05	470316	180.4	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200113	98.5	104.4	98.15	101.7	45091	98.69	up	down	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20200113	362.15	370	362.15	367.6	22008	359.41	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200113	2382.9	2382.9	2352.35	2366.75	434063	2269.5	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20200113	1441.5	1470	1435	1441.05	2791	1428.91	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20200113	10.25	10.25	10.25	10.25	20579	10.25
HFCL.NSE	HFCL Limited	20200113	17.65	17.95	17.55	17.6	880190	17.56	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200113	268	273.6	263.1	267.15	47487	266.76	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20200113	605	613.9	601.15	608.35	1261	579.77	up	up	correct
HIKAL.NSE	Hikal Limited	20200113	119	124	118.45	122.55	814924	120.48	up	up	correct
HIL.NSE	HIL Limited	20200113	1370	1450	1350	1441.8	62263	1402.95	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20200113	11	11	10.15	11	2991	11
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200113	128.25	131.45	127.65	129.8	231433	128.84	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20200113	212.8	213	209.5	211.2	6614653	208.68	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200113	176.05	193.9	176.05	191.85	11121	188.64	up	down	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20200113	46.4	48.95	46.2	47.3	2428426	47.17	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200113	5.55	5.75	5.55	5.75	79389	5.75	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200113	32.4	32.4	31	32.05	739	32.05	down	up	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200113	101	102.65	99.7	100.3	187267	100.3	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200113	253.2	256.9	251.85	252.35	2846331	223.37	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20200113	1961	1997.85	1957	1994.85	2040089	1934.25	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200113	219.65	222	214.2	215.8	547822	170.4	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200113	246.55	259.95	246.55	256.25	66240	254.04	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200113	64.35	64.7	62.95	63.1	3935	61.85	down	down	correct
HITECH.NSE	Hi	20200113	167.8	171.9	165	168.8	10968	168.4583	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200113	88.1	92	88.1	91.3	1513	90.91	up	up	correct
HITECHGEAR.NSE	The Hi	20200113	197.05	208.7	193.05	205	18373	201.55	up	up	correct
HLVLTD.NSE	HLV Limited	20200113	5.8	5.9	5.8	5.8	83111	5.8
HMT.NSE	HMT Limited	20200113	14	14	13.45	13.95	1033	13.95	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20200113	70.4	75.55	70.4	73.7	27560	73.7	up	down	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20200113	667.45	681	665	676.1	7048	676.1	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200113	367	370.99	358.2	359.27	251	359.27	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20200113	27599.95	27599.95	26840	27002.5	2826	26882.06	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200113	1245	1246	1205	1216.05	1655	1191.08	down	down	correct
HOVS.NSE	HOV Services Limited	20200113	48.65	50.85	48.1	49.65	8668	49.65	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20200113	43.8	45.2	43.55	43.9	38327	43.61	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200113	68.35	69	67.25	68.65	1317491	68.25	up	up	correct
HSIL.NSE	HSIL Limited	20200113	60	61.85	57.5	58.85	493915	55.12	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200113	16.1	16.55	15.85	16.25	57787	16.25	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20200113	14.3	14.45	13.45	14	48814	14	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200113	40.5	41.7	40.3	40.65	2077350	34.79	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200113	258.2	259.5	255.6	257.65	17266	248.44	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200113	88	92.25	87.55	92.25	4980808	92.25	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200113	316	319	308.75	313.5	16329816	295.68	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200113	162.7	162.95	161.84	162.9	1830	162.9	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200113	34.25	34.74	34.25	34.67	246376	34.67	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20200113	539.4	546.05	538	538.6	7901800	537.03	down	up	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200113	323	324.7	321.35	323.23	81741	323.23	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200113	178.21	185.25	173.7	178.95	653	178.95	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200113	1378.3	1382	1352	1353.75	230062	1342.76	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200113	35.5	36.9	35.5	35.8	58951	35.8	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200113	999.95	1000.04	999.95	1000	24260	997.4344	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200113	93.5	94.27	86.5	93.45	3902	93.45	down	up	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200113	133	133.39	132.46	133	1898	133
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200113	126.3	130.15	126.3	130.02	68966	130.02	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200113	58.5	58.6	57.6	58.16	13935	58.16	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200113	27.5	29.6	27.5	29.09	26053	29.09	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200113	490.9	497.9	486.9	496.95	1402916	495.26	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200113	447.6	447.6	443.61	444.84	205	444.84	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20200113	52.6	55.8	52.6	55.1	307880	53.96	up	up	correct
ICRA.NSE	ICRA Limited	20200113	2967	2969.95	2872.2	2903.4	393	2854.44	down	down	correct
IDBI.NSE	IDBI Bank Limited	20200113	36.4	36.8	35.9	36.2	1023633	36.2	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200113	3784	3785	3681	3741	150	3741	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20200113	6.1	6.25	5.95	6.15	72910162	6.1	up	up	correct
IDFC.NSE	IDFC Limited	20200113	38.3	38.75	37.9	38.1	1092119	38.1	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200113	44.2	44.5	43.9	44.3	9007779	44.3	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200113	119.99	123.94	119.99	123.8	72	123.8	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20200113	179	181.25	172.4	176.7	280019	57.04	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200113	420.1	425.1	417	419.3	4903	419.3	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200113	703	705.6	690.4	692.45	8828	692.45	down	down	correct
IFCI.NSE	IFCI Limited	20200113	6.85	6.9	6.75	6.8	885113	6.8	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200113	158	164	157	159.7	10119	154.8	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200113	330	337.7	324.05	330.3	244117	328.08	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20200113	418.7	423.65	418.7	420.95	1210742	415.53	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20200113	175.35	181.4	175	178.35	59455	174.53	up	up	correct
IIFL.NSE	IIFL Finance Limited	20200113	153	154	147.05	147.95	184863	142.5877	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200113	51.5	51.5	51.5	51.5	89971	48.7977
IIFLWAM.NSE	IIFL Wealth Management Limited	20200113	1137	1158	1118	1124.85	5995	1014.75	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20200113	60	62	59	61.9	5331	61.9	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200113	1.9	2	1.9	1.9	10662	1.9
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200113	2.15	2.15	1.95	2	107283	2	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200113	4.4	4.4	4.05	4.1	35705	4.1	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200113	218	228.7	218	220.35	69308	215.15	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20200113	582	589.9	582	585	886	566.55	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200113	0.4	0.4	0.4	0.4	25104	0.4
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200113	7.7	8.5	7.7	8.2	357287	8.2	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200113	139.85	139.85	137.5	138	608348	136.72	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200113	80	82.25	79.55	80.6	2837712	79.73	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20200113	234.6	243.95	234.05	237.8	257824	230.74	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200113	2060	2085	2040.05	2060.85	11629	2048.3	up	up	correct
INDIANB.NSE	Indian Bank	20200113	99.5	99.75	98.2	99.35	835761	97.92	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200113	108	112.4	104.1	112.4	3049	112.4	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200113	255.9	263.05	254.1	257.55	55684	252.32	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200113	1421.3	1436	1407.65	1424.15	1243383	1424.15	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20200113	26.7	26.7	24.35	25.8	3871	25.8	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20200113	444	450	431.8	434.3	91432	415.98	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200113	196.9	205.9	192.9	195.4	73989	194.58	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200113	26.7	26.7	25.2	25.25	73824	25.25	down	up	incorrect
INDOSOLAR.NSE	Indosolar Limited	20200113	0.8	0.85	0.8	0.85	91911	0.85	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200113	191.85	191.85	188.45	190	94316	190	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200113	112.3	112.5	111.7	112.05	4554	112.05	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200113	25.65	26.95	25.65	26	1698	25.71	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20200113	3.5	3.7	3.45	3.45	161611	3.45	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200113	46	46.3	45.05	45.5	200144	45.5	down	down	correct
INDSWFTLAB.NSE	Ind	20200113	25.9	25.95	24.05	24.7	148284	24.7	down	down	correct
INDSWFTLTD.NSE	Ind	20200113	3.05	3.15	3.05	3.15	1185	3.15	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200113	67.9	72	67.9	70	27656	70	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200113	1499.8	1547	1487.35	1539.65	3732412	1532.1	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20200113	251.45	252.8	243.6	246.45	5355328	220.9107	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200113	749	765.6	735	760.8	3520	673.85	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20200113	54.45	55.5	54.15	55.25	3082732	27.59	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200113	63.5	64.7	63.5	63.85	1681	63.53	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20200113	343.89	344.8	341.6	344.8	629	344.8	up	up	correct
INFY.NSE	Infosys Limited	20200113	760	777.5	755	773.55	36952038	740.43	up	up	correct
INGERRAND.NSE	Ingersoll	20200113	648.15	651.3	640	645	10897	643.04	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200113	389.7	395	386.75	393.25	181897	393.25	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20200113	36.35	37.45	36.35	36.75	624807	36.75	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20200113	490.05	579.4	490	562.75	322766	552.4004	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200113	40.35	41.35	39.75	40.15	757	40.15	down	up	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20200113	0.35	0.45	0.35	0.45	2525	0.45	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20200113	153.8	158	149.65	156.8	313191	156.8	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20200113	31.85	32.65	30.9	31.25	12954	30.87	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20200113	14.95	14.95	14.05	14.1	20270	1.41	down	down	correct
IOB.NSE	Indian Overseas Bank	20200113	11.3	11.4	11.1	11.15	682898	11.15	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20200113	125.9	127.6	125.3	126.95	5747384	103.48	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200113	170.25	175.7	170.25	171.95	106172	167.77	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200113	1199.7	1199.7	1175	1185.25	108518	1171.98	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200113	84	91	84	89.9	5983751	86.1099	up	up	correct
IRCON.NSE	Ircon International Limited	20200113	428	438.65	424	434.25	122974	38.37	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200113	920	942.8	916.05	939.15	782985	186.25	up	up	correct
ISEC.NSE	ICICI Securities Limited	20200113	408	417.4	404.25	415.1	333615	388.19	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20200113	71.05	76.8	71.05	74	3096	72.52	up	up	correct
ISMTLTD.NSE	ISMT Limited	20200113	4.4	4.5	4.3	4.35	44856	4.35	down	up	incorrect
ITC.NSE	ITC Limited	20200113	238.5	240.5	238.25	239.25	12243639	216.17	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200113	294.8	295	286.35	287.85	85151	287.85	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200113	57.95	59.65	57.95	59.65	155171	59.22	up	up	correct
ITI.NSE	ITI Limited	20200113	98.85	101.25	97.5	98.35	996258	98.35	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20200113	3.85	3.85	3.4	3.55	209488	2.96	down	down	correct
IVP.NSE	IVP Limited	20200113	55.05	57.2	52	54.65	2677	54.29	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200113	3600	3601	3600	3601	14	3601	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200113	1305.55	1305.55	1305.55	1305.55	18	1305.55
IZMO.NSE	IZMO Limited	20200113	27.1	27.1	26	26.1	10675	26.1	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200113	29.9	31.15	29.6	30	937078	30	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200113	62.45	63	61.2	61.5	559580	61.5	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200113	26.1	28	26.1	26.55	25720	25.42	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200113	28.3	29.2	27.95	28.95	13604	28.95	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20200113	108.8	111.8	107.95	109.65	3538887	108.66	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200113	1.75	1.75	1.75	1.75	30	1.75
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200113	45.5	46.85	45	45.25	1532456	44.23	down	down	correct
JASH.NSE	Jash Engineering Limited	20200113	123.9	127	123	126.95	3165	123.86	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20200113	128.75	132.9	127.65	130.55	12220	130.11	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200113	232.5	239.8	228.5	235.75	124362	116.4	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200113	3.75	4.1	3.75	4.1	57431	4.1	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200113	51.9	53.1	51.85	52.6	58634	52.6	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200113	443	463	442.95	459.65	152819	445.64	up	up	correct
JBFIND.NSE	JBF Industries Limited	20200113	6.9	7.4	6.9	7.25	26474	7.25	up	down	incorrect
JBMA.NSE	JBM Auto Limited	20200113	272	284	272	276.85	76105	272.19	up	up	correct
JCHAC.NSE	Johnson Controls	20200113	1941	2040	1925	1985.1	21062	1985.1	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200113	44.85	44.85	44.85	44.85	55908	44.85
JHS.NSE	JHS Svendgaard Laboratories Limited	20200113	16.15	16.85	16.1	16.4	71149	16.4	up	up	correct
JIKIND.NSE	JIK Industries Limited	20200113	0.35	0.35	0.3	0.3	17860	0.3	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20200113	14.25	14.25	13.3	13.9	977	13.9	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20200113	231.95	232.3	226.95	231.25	9301	230.26	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20200113	93	95.7	91.4	93.9	1561380	89.73	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200113	177.8	179.75	174.1	178.05	15771923	178.05	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20200113	1.7	1.75	1.65	1.75	5962	1.75	up	up	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200113	97.1	99.35	97.1	98.05	18359	97	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20200113	63.3	64.8	63	64	185247	63.81	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200113	8.1	8.6	8.1	8.4	33973	8.4	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200113	8.65	8.65	8.35	8.45	1162213	8.45	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20200113	8.3	8.95	8.3	8.95	20297	8.95	up	up	correct
JIYAECO.NSE	Jiya Eco	20200113	22.3	23	21.6	22.65	1023403	22.65	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20200113	1270.05	1293	1253.2	1275.85	387918	1262.55	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200113	156.3	160	151.05	155.1	130760	152.55	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200113	330	338.9	325	333.75	279203	328.39	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20200113	134.5	135	131.25	132.95	796434	126.24	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200113	76.85	76.85	75.55	76	450243	74.13	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200113	24.6	25.35	23	24.55	18737	22.98	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200113	100.3	101.8	99.9	100	87483	97.93	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20200113	94.35	97.8	92.8	97.1	1090148	96.24	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200113	1.35	1.4	1.3	1.4	65391	1.4	up	up	correct
JOCIL.NSE	Jocil Limited	20200113	110	112.95	107	109.7	2130	106.59	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200113	2.05	2.05	1.95	2	4330299	2	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20200113	1.2	1.2	1.15	1.15	1260708	1.15	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200113	13.2	14.2	13.2	14.15	1183	14.15	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200113	1.8	1.8	1.8	1.8	358663	1.8
JSL.NSE	Jindal Stainless Limited	20200113	43.8	44.75	42.35	43.3	2976725	43.3	down	up	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200113	85.7	91.6	83.75	84.55	946483	84.55	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20200113	68.75	69.6	67.8	68.2	512208	66.16	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20200113	2145	2269	2140.8	2243.25	1248	2243.25	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200113	16.45	16.85	16	16.85	529183	16.85	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20200113	278.05	279.9	275.4	278.6	4540953	273.06	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200113	90.5	92.5	89.25	91.3	82948	90.74	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200113	1730.8	1752.95	1728	1731.35	659949	1722.41	up	down	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20200113	132	135.15	132	135.15	15247	135.15	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200113	569	570	554.55	558.45	134010	548.46	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20200113	55.75	55.95	54.4	55.45	501459	54.8813	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20200113	298.65	298.77	297.01	298.42	22333	298.42	down	up	incorrect
JUSTDIAL.NSE	Just Dial Limited	20200113	575.95	589	569	584.6	2028116	584.6	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200113	155.85	158.2	155.85	156.85	299170	148.55	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200113	1.95	1.95	1.95	1.95	106411	1.95
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200113	68.55	73.95	68.45	72.8	23852	69.68	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200113	558.65	559.05	538	540.5	148391	527.54	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200113	271.9	271.9	256	256	97291	248.11	down	up	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200113	429	429	422.5	424.35	28319	408.24	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200113	177.7	177.7	162.5	174.8	292	172.45	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200113	38.6	40.7	38.4	39.65	150809	39.65	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20200113	98.75	99	95.5	95.75	22030	94.68	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200113	3.65	3.65	3.65	3.65	845	3.65
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200113	39.9	41.9	39.55	41.7	50629	41.7	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200113	514.5	517.8	505	508.35	528674	500.22	down	down	correct
KARDA.NSE	Karda Constructions Limited	20200113	131.35	133	130	132.35	4254	5.29	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20200113	15.2	15.2	13.8	14.15	1993	14.15	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200113	57.9	58.3	56.8	56.95	347795	56.38	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200113	0.45	0.55	0.45	0.55	9825	0.55	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20200113	1.8	1.9	1.8	1.9	81	1.9	up	down	incorrect
KAYA.NSE	Kaya Limited	20200113	359.9	360.95	356.2	359.85	5455	359.85	down	down	correct
KCP.NSE	The KCP Limited	20200113	67.45	68.5	64.7	66.7	111900	65.59	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200113	15.2	15.6	15.1	15.35	168460	15.18	up	up	correct
KDDL.NSE	KDDL Limited	20200113	332.4	332.4	312.15	320.4	1234	316.75	down	down	correct
KEC.NSE	KEC International Limited	20200113	315.3	333	315.3	322	442626	315.77	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20200113	12.3	12.75	11.9	12.55	85669	12.55	up	up	correct
KEI.NSE	KEI Industries Limited	20200113	499.7	505	491.05	499.9	119999	495.3647	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200113	16.25	17	15.5	15.85	231429	15.78	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20200113	1018	1055	1007	1045.8	4173	1029.54	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200113	22.5	22.5	21.9	21.95	12153	21.95	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200113	55.5	56.8	55.15	55.85	205861	55.85	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200113	26.25	26.25	26.25	26.25	35	25.25
KHADIM.NSE	Khadim India Limited	20200113	176.9	180.95	175.9	177.6	67787	177.6	up	down	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20200113	22.75	22.75	22.4	22.4	3563	22.4	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20200113	13.45	13.45	13.45	13.45	5	13.45
KICL.NSE	Kalyani Investment Company Limited	20200113	1809	1819	1781	1805.75	182	1805.75	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200113	123.7	127	123.7	124.75	6180	124.75	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200113	625	650	618.4	646.7	1986	646.7	up	up	correct
KIOCL.NSE	KIOCL Limited	20200113	127.9	129.35	122.25	125.3	35179	123.32	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20200113	388.5	394	384.15	387.2	97439	386.8401	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200113	74.1	74.9	72.75	73.9	17022	69.95	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200113	149.35	152.6	147.3	148.1	18554	144.47	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200113	149.95	153.85	149.95	152.8	34048	143.91	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200113	665	666	658.3	665	1418	646.33
KITEX.NSE	Kitex Garments Limited	20200113	124.1	129	124.1	125.5	155370	123.02	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200113	1000	1000	976.6	993.35	253	186.76	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200113	9.05	9.4	8.85	9.25	219346	9.19	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20200113	282.5	285.8	276.1	280.5	397306	139.82	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200113	83.65	83.65	80.1	81.85	46857	81.85	down	down	correct
KOLTEPATIL.NSE	Kolte	20200113	247	249.55	244.8	247.8	26713	247.8	up	up	correct
KOPRAN.NSE	Kopran Limited	20200113	32	34.5	32	34.1	141810	33.47	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200113	1692	1704.5	1685.55	1691.1	1807958	1690.26	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200113	330	332.1	329	329.78	14615	329.78	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200113	352	352	350	350.35	46928	35.04	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200113	127.14	127.69	127.14	127.5	89117	127.5	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200113	58.12	59.48	58	59.2	32798	59.2	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200113	245	245.6	242.2	244.27	1610	244.27	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200113	11	11.9	10.6	11.3	61226	11.3	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200113	16.35	17.3	16.35	16.95	7517	16.95	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200113	74	80.3	66.05	80.3	82240	80.3	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20200113	87.55	93.75	87.55	93.1	211648	91.37	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200113	710	713.05	695	696.7	9602	137.76	down	down	correct
KRBL.NSE	KRBL Limited	20200113	274.9	280	272.5	277.35	122122	270.73	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200113	81	82.5	81	82.5	286	82.5	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20200113	2.9	3	2.8	2.85	135276	2.85	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20200113	58	58	58	58	500	57.35
KSB.NSE	KSB Limited	20200113	707.9	707.9	686.1	687.75	4944	670.18	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200113	493.35	505	488.8	502.1	73673	494.27	up	up	correct
KSL.NSE	Kalyani Steels Limited	20200113	253.8	259.4	253.8	255.05	42579	243.22	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200113	74	75.4	74	75.2	551684	66.26	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20200113	494.5	494.5	477.05	486.15	605	48.3783	down	up	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20200113	123	127.05	122.5	126.7	12938824	124.6342	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200113	1649	1670	1615	1624.7	91022	1604.23	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200113	33	39	32.9	35.8	128383	34.77	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20200113	169.9	171.95	167.25	171	39221	170.13	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20200113	26.25	26.25	25.15	26.25	66425	26.16
LAURUSLABS.NSE	Laurus Labs Limited	20200113	401	407	400.15	405.3	101744	79.97	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200113	3401.6	3560	3401.6	3541.65	12515	3524.19	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200113	58.55	58.55	57.3	57.5	1077025	57.5	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200113	50	53.15	50	53.15	105	49.32	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200113	329.2	334.25	322.6	327.2	41784	312.83	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200113	3.45	3.55	3.15	3.55	82035	3.55	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200113	141.8	152.2	141.8	144.2	1582566	144.2	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200113	442	455.35	441	453.5	3344728	432.85	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200113	21.35	21.35	19.4	20.27	10792	20.27	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200113	128.49	128.49	125.55	125.63	54	125.63	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200113	521.99	521.99	513	513	21	513	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20200113	129.2	132	127.35	127.43	458	127.43	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200113	203	204.8	199	199.7	39439	197.07	down	up	incorrect
LINCPEN.NSE	Linc Pen & Plastics Limited	20200113	204.5	204.5	195	197.3	8014	195.5723	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20200113	692.7	698	675.1	682.25	53573	673.49	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200113	1000	1000.01	999.99	999.99	665760	997.5176	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200113	999.99	1000.01	999.99	1000	43202	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20200113	0.16	0.22	0.16	0.22	8000	0.22	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200113	35.5	37.7	35.5	36.3	21868	36.3	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200113	23.5	23.6	20.65	23.15	11773	22.89	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200113	81	81.5	78.5	79.6	47926	78.62	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20200113	1.6	1.65	1.55	1.65	3491	1.65	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20200113	0.5	0.55	0.45	0.5	1808182	0.5
LT.NSE	Larsen & Toubro Limited	20200113	1329	1339.4	1328.7	1334.7	1825244	1265.77	up	down	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20200113	1830	1832.4	1815.05	1826.95	40504	1785.05	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20200113	1569.9	1575	1552.4	1562.35	84927	1529	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200113	1450	1460	1430	1448.15	8858	1401.62	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200113	106.95	111	105.5	110.1	59854	104.33	up	up	correct
LUPIN.NSE	Lupin Limited	20200113	756.5	763	740.5	748.6	2327854	739.61	down	down	correct
LUXIND.NSE	Lux Industries Limited	20200113	1420.25	1474	1420.25	1459.5	59465	1443.62	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20200113	20.5	20.85	19.35	19.95	47784	19.95	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200113	4.25	4.25	3.9	3.95	9536	3.95	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20200113	548.9	557	546.6	554.95	3442869	546.43	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200113	333.2	344.4	333.2	342.85	1839919	341.15	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20200113	72.45	72.45	66.8	70.05	11048	33.97	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20200113	32.95	35	32.3	34.3	19700	33.99	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20200113	3.75	3.9	3.65	3.85	16835	3.85	up	down	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20200113	20.7	22	20.7	21.7	404932	21.7	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200113	119.5	127.05	119.5	124.2	46080	118.31	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20200113	3.85	3.85	3.8	3.8	2561	3.8	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20200113	12.8	13.4	12.75	13.15	816853	13.15	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200113	94.85	94.85	88.1	91.15	24637	91.15	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200113	221.6	234	221.6	224.9	17800	111.9	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200113	168.3	173.9	168.3	170.2	66657	170.2	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200113	410.95	410.95	401.2	404.45	17317	134.82	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20200113	439	453	436.55	448.8	36110	444.73	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200113	4399.45	4399.8	4309.95	4329.85	2063	4223.86	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200113	427	431.7	423.6	429.6	32245	420.17	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200113	555.1	566.95	550	553.5	33292	543.07	down	down	correct
MAJESCO.NSE	Majesco Limited	20200113	390.5	399	390	393.7	18445	389.94	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200113	30.95	30.95	30.2	30.6	24156	30.6	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200113	124.8	124.9	124.8	124.85	34	124.85	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200113	4.4	4.5	4.25	4.45	7648	4.45	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200113	4.15	4.2	4	4.05	320780	4.04	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20200113	34.7	36.2	34.15	34.95	13238	28.4	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200113	15.5	15.5	14.25	14.3	23609	14.3	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20200113	20	21	19.8	20.2	520689	19.26	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20200113	172.05	177.85	172.05	176.8	3820056	171.91	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200113	28.85	31.85	28.85	30.55	40972	30.55	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200113	33.5	35.45	33.5	35.25	160838	34.26	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20200113	306.1	314.9	302	307.8	23396	305.2	up	down	incorrect
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200113	10	10.2	10	10.05	8307	10.05	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20200113	49.4	49.9	48.2	49.5	75886	46.8137	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20200113	28.9	30.8	28.6	30.1	454118	18.88	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20200113	14.4	14.55	14.1	14.35	1893	14.35	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20200113	16.8	17.4	16.8	17.15	16177	17.15	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200113	95.75	96	90.55	92.9	58338	92.9	down	down	correct
MARICO.NSE	Marico Limited	20200113	339	345	338.4	343.45	2539404	330.61	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20200113	18.3	19.4	18.1	18.85	2063827	18.75	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200113	7332	7370	7279.8	7352.7	537399	7240.98	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20200113	873.9	873.9	860	861.65	7844	854.92	down	up	incorrect
MASTEK.NSE	Mastek Limited	20200113	438.25	446	434.55	440.3	39137	425.69	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200113	465	476.95	459	467.95	1363	464.89	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200113	40.9	42.35	40.65	42.05	443647	40.63	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200113	53.9	54.95	53.35	53.95	56525	53.95	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200113	211.1	216.75	210.1	214.05	103086	212.02	up	up	correct
MAZDA.NSE	Mazda Limited	20200113	445	451	436.5	445.5	17498	428.47	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200113	71.4	71.4	71.4	71.4	1000	70.66
MBECL.NSE	McNally Bharat Engineering Company Limited	20200113	4.15	4.35	4.15	4.35	12990	4.35	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200113	4.65	4.7	4.5	4.6	9144	4.6	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200113	21.85	24.45	21.25	22	292727	22	up	up	correct
MCDOWELL.NSE	N	20200113	587.6	591.9	580	583.55	37847	583.55	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20200113	5.75	5.75	5.25	5.3	487376	5.3	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20200113	1350	1350	1302.55	1322.9	437733	1275.12	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20200113	7.2	7.5	7.2	7.35	24840	7.35	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200113	2.4	2.4	2.3	2.4	29914	2.4
MENONBE.NSE	Menon Bearings Limited	20200113	61.55	63	60.6	61.55	7015	56.23
MEP.NSE	MEP Infrastructure Developers Limited	20200113	39.25	40.85	39.1	39.65	54455	39.65	up	up	correct
MERCATOR.NSE	Mercator Limited	20200113	0.8	0.8	0.75	0.75	1721508	0.75	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20200113	4.6	4.75	4.6	4.7	8879	4.7	up	down	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20200113	1629	1719.95	1605.4	1696.3	78584	1681.9452	up	up	correct
MFSL.NSE	Max Financial Services Limited	20200113	513.45	520.4	508.4	509.65	1678732	509.65	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20200113	1006	1014	1001.2	1005.05	334029	960.53	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200113	234.85	239	229.85	235.7	48657	157.13	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200113	171.15	171.6	163.5	168.15	414986	163.61	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200113	109.8	113.8	109.45	110.85	576849	109.86	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20200113	396	404.5	395	396.6	134186	395.7	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20200113	27.8	27.8	26.15	26.75	11388	26.75	down	up	incorrect
MINDTREE.NSE	Mindtree Limited	20200113	834.95	843.7	828.1	839.9	444899	819.15	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200113	8.85	8.85	8.7	8.85	946969	8.85
MIRZAINT.NSE	Mirza International Limited	20200113	60	62.05	59.75	60.05	398986	59.1719	up	up	correct
MMFL.NSE	M M Forgings Limited	20200113	393	412.05	393	404.8	10060	393.06	up	up	correct
MMP.NSE	MMP Industries Limited	20200113	115	118	105.05	110.4	32746	109.67	down	down	correct
MMTC.NSE	MMTC Limited	20200113	20.45	20.95	20.25	20.65	1277401	20.65	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20200113	33.5	33.5	32.45	32.45	18	32.45	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20200113	4.3	4.35	4.15	4.35	3422	4.35	up	down	incorrect
MOHOTAIND.NSE	Mohota Industries Limited	20200113	8.6	8.6	8	8.6	6764	8.6
MOIL.NSE	MOIL Limited	20200113	155.5	169.95	155.5	163.95	2217928	153.36	up	up	correct
MOLDTECH.NSE	Mold	20200113	50.4	51.8	49	49.1	9962	45.97	down	down	correct
MOLDTKPAC.NSE	Mold	20200113	284.7	284.7	275.1	275.7	50696	265.1	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200113	635	640	618.05	626.94	39200	62.69	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200113	295	297.7	290.1	294.1	8508	274.53	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200113	13.35	15.4	13.35	14.75	7974	14.75	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20200113	15.55	15.9	15.5	15.65	382298	15.65	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200113	149.4	149.75	145	145.85	3773230	142.42	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200113	888.6	905.4	870	885.2	212499	869.05	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200113	34.05	36.5	34.05	34.5	726	17.25	up	up	correct
MPHASIS.NSE	Mphasis Limited	20200113	874	891	872.1	882.5	104195	839.85	up	up	correct
MPSLTD.NSE	MPS Limited	20200113	485	489.95	476.5	479.55	3180	479.55	down	up	incorrect
MRF.NSE	MRF Limited	20200113	67492	67900	66750	67016.7	5981	66858.75	down	up	incorrect
MRO.NSE	TEK	20200113	31.35	34	31.35	33	305	33	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200113	45.9	46.35	44.2	45	5471429	45	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200113	7.05	7.45	7.05	7.15	1967	7.15	up	down	incorrect
MSTCLTD.NSE	MSTC Limited	20200113	140.4	142.55	138.6	140.7	92992	135.12	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20200113	14.5	14.5	13.5	13.9	50417	13.9	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200113	10.4	10.85	10.2	10.65	1904649	10.65	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200113	13.05	13.3	12.55	12.55	3804	12.55	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20200113	33.55	34.2	31.8	33.2	19190	32.97	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200113	43	44.7	41.2	41.65	262218	41.65	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20200113	46.25	50.9	44.5	47.7	902395	47.7	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20200113	140	148.6	136.3	141.5	323450	133.2	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200113	23.95	25.75	22.8	23.9	3097809	23.9	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200113	584.85	604.8	579.5	598.45	25433	598.45	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200113	749	761.35	747.6	750.15	902246	719.35	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200113	27.75	27.75	26.4	26.9	43607	26.45	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200113	4.7	4.7	4.3	4.7	360282	4.7
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200113	7.7	7.9	7.3	7.3	3769	7.3	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200113	14	17.8	13.7	17.75	93629	17.75	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200113	75	78	75	77.3	1883	75.95	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200113	26	28.4	26	27.8	14756	27.8	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200113	33.2	40.5	33.2	39.65	54377	38.82	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200113	45.05	47	45.05	46.35	13169	46.05	up	up	correct
NAM.NSE	INDIA	20200113	344	345	341.1	343.4	523153	343.4	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200113	619	631.5	618	629.85	99308	619.92	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20200113	360	360	347	352.25	4561	350.23	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20200113	45.75	46.15	45.5	45.8	4738374	40.7	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200113	2.05	2.05	2.05	2.05	1390	2.05
NAUKRI.NSE	Info Edge (India) Limited	20200113	2564.65	2568	2478	2529.35	795516	2522.2	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200113	1065	1084	1056	1062	34845	1051.81	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200113	31.8	32	30.9	31.4	72498	31.4	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200113	94.95	96.7	94.5	95	106013	93.28	up	up	correct
NBCC.NSE	NBCC (India) Limited	20200113	36.7	37.3	36.55	37.15	13594802	36.55	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200113	1551.1	1640	1551.1	1618.05	845	1618.05	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200113	83.7	85.65	82	83.6	66409	79.8	down	up	incorrect
NCC.NSE	NCC Limited	20200113	56.8	58.8	56.55	57.15	16602171	56.29	up	up	correct
NCLIND.NSE	NCL Industries Limited	20200113	98.4	100.05	94.1	96.15	169269	90.79	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20200113	605	605	571	571.1	83	568.92	down	down	correct
NDL.NSE	Nandan Denim Limited	20200113	32.4	32.4	30.2	31.15	21658	31.15	down	down	correct
NDTV.NSE	New Delhi Television Limited	20200113	27.4	27.75	26.15	27.1	29620	27.1	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200113	5.2	5.4	5.1	5.2	41654	5.2
NECLIFE.NSE	Nectar Lifesciences Limited	20200113	13.05	13.35	12.75	13.1	120050	13.0358	up	up	correct
NELCAST.NSE	Nelcast Limited	20200113	50.25	52.5	50.25	51.75	78089	51.64	up	up	correct
NELCO.NSE	Nelco Limited	20200113	237.15	245	237.15	239.55	29428	236.94	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200113	381	390	380	385	11069	383.14	up	up	correct
NESCO.NSE	Nesco Limited	20200113	683	708	683	700.1	79680	692.77	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200113	52.93	53.29	52.93	53.22	675	53.22	up	up	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200113	28	29.88	28	29.66	411	29.66	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200113	20.22	20.24	20.18	20.22	11102	20.22
NETFNIF100.NSE	Nippon India Mutual Fund	20200113	128	128.31	128	128.21	177	128.21	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200113	59	59.5	59	59.4	14118	59.4	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200113	25.75	26.65	24.75	26.65	392760	26.65	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200113	459.9	482	459.9	468.5	38136	465.01	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200113	201	201	199	199.35	8346	196.05	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200113	9.15	9.45	9.1	9.4	2949	9.4	up	down	incorrect
NFL.NSE	National Fertilizers Limited	20200113	27.4	28.4	27.25	27.85	1459527	26.416	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20200113	344.9	348.85	335.55	341.9	66222	340.7883	down	down	correct
NHPC.NSE	NHPC Limited	20200113	24.25	24.4	24.2	24.2	828140	21.27	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20200113	151	161.75	149.25	157.15	1880850	157.15	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20200113	6.3	6.3	5.85	6.1	2442	6.1	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20200113	127	130.5	124.4	130.41	531373	130.41	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200113	15420	15420	15420	15420	0	15420
NIITLTD.NSE	NIIT Limited	20200113	103.9	103.9	101.85	102.2	350458	91.79	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20200113	4.55	5.4	4.55	5	1055263	5	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20200113	1.1	1.1	1.05	1.1	265876	1.1
NILKAMAL.NSE	Nilkamal Limited	20200113	1332.4	1332.4	1305	1320.75	10152	1300.87	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20200113	560	570	541	546.7	2096	264.5	down	down	correct
NITCO.NSE	NITCO Limited	20200113	31.15	32.1	30.75	31.45	84674	31.45	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200113	0.45	0.45	0.4	0.4	11920	0.4	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20200113	52.95	54.75	52.95	53.8	25881	52.59	up	up	correct
NKIND.NSE	N.K Industries Limited	20200113	26.35	26.75	24.25	24.25	25	24.25	down	down	correct
NLCINDIA.NSE	NLC India Limited	20200113	57.9	59.25	57.6	58.8	434975	49.51	up	down	incorrect
NMDC.NSE	NMDC Limited	20200113	121.45	124.65	121.45	123.25	5399007	103.57	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20200113	113.75	119.6	113.5	117.55	2307043	112.56	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200113	3.4	3.6	3.35	3.5	31908	3.5	up	down	incorrect
NPBET.NSE	Tata Asset Management Limited	20200113	180.19	180.19	180.19	180.19	0	180.19
NRAIL.NSE	N R Agarwal Industries Limited	20200113	289	292.5	268.75	272.15	168849	271.27	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20200113	102.5	107.8	101.3	105.25	424932	103.99	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200113	741	760	738.05	749.9	352	749.9	up	down	incorrect
NTL.NSE	Neueon Towers Limited	20200113	0.35	0.4	0.35	0.35	3280	0.35
NTPC.NSE	NTPC Limited	20200113	120.4	122	120.1	121.75	3534313	110.55	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200113	285.15	321.7	281.75	312.5	210535	291.88	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200113	400.3	400.3	386	389.35	1056	382.83	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20200113	183	191.95	180.05	185.95	4283	181.29	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200113	548.7	549	537.05	541.75	359470	541.75	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200113	1034.4	1039.95	1010.8	1018.6	3668	989.71	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200113	2874.9	3040	2853.55	2955.2	61138	2600.58	up	up	correct
OIL.NSE	Oil India Limited	20200113	157.9	158.9	157.1	158.15	320138	137.78	up	down	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200113	6.1	6.35	6	6	14815	6	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20200113	180	181.95	176	177.5	54867	177.5	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200113	46.3	49	46.3	48.25	15646	48.25	up	up	correct
OMAXE.NSE	Omaxe Limited	20200113	155.3	156.7	154.95	155.4	22488	155.4	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200113	4.9	4.9	4.65	4.8	6070	4.8	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200113	7.95	8.3	7.75	8.2	1712	8.2	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20200113	15	15.75	15	15.75	12270	15.75	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200113	124.25	125.7	124.25	125.45	5737187	108.8	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20200113	30.3	33.4	30.3	32.75	647347	31.32	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200113	64	66.05	63.05	64.95	11723	62.58	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200113	30.2	30.7	28.1	30.55	102414	30.55	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200113	2.9	2.9	2.85	2.9	68864	2.9
ORBTEXP.NSE	Orbit Exports Limited	20200113	83	88	81	85.7	7110	82.0271	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200113	19.25	20.5	19.25	19.75	46552	18.94	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200113	18.15	18.55	18	18.5	27264	18.27	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200113	10.2	10.25	10.2	10.25	587	10.25	up	down	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20200113	141	141.45	134.2	134.7	57391	134.49	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20200113	83.15	87.9	81	85.05	400984	82.84	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20200113	196.85	196.85	192.7	195.55	277451	193.24	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200113	34.2	35.5	34.2	35.1	40957	34.7472	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20200113	93.35	98	93.35	96	143	96	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200113	28.4	28.75	27.9	28.1	328191	27.15	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200113	1324.7	1343	1315	1337.35	11984	1337.35	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20200113	0.45	0.45	0.4	0.45	11238	0.45
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200113	6.1	7.5	6.1	7.15	56458	7.15	up	up	correct
PAEL.NSE	PAE Limited	20200113	3.4	3.4	3.4	3.4	2240	3.4
PAGEIND.NSE	Page Industries Limited	20200113	23799	23799.05	23011.15	23156.55	33606	22755.62	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200113	444	444	419.6	423.25	135456	421.77	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20200113	33.05	35.45	32.1	34.65	2299	34.65	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20200113	16.5	17.4	16.1	16.4	564	16.4	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200113	133.45	134.8	131.85	132.35	13404	132.35	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20200113	63.05	65.8	63	63.15	23970	62.8799	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200113	68.05	73.6	68	72.25	58608	69.64	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20200113	8.35	8.5	8.25	8.4	16863	8.4	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200113	154.5	154.75	149.65	153.2	566706	151.87	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200113	2	2.1	1.95	2.1	62005	2.1	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20200113	18	20.95	17.65	20.15	1848525	20.15	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200113	23.7	25.5	23.7	24.85	15404	24.67	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20200113	5.05	5.3	4.8	5.3	5883	5.3	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20200113	23.35	23.45	22.7	23.15	3255073	23.15	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200113	15.85	15.95	15.25	15.8	38069	15.46	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20200113	3.5	3.5	3.5	3.5	2000	3.5
PDSMFL.NSE	PDS Multinational Fashions Limited	20200113	314	321.8	314	320.15	1359	316.08	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200113	15	15.1	15	15.1	7046	15.1	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20200113	1450	1457.95	1415.4	1437.15	1683490	1422.68	down	down	correct
PENIND.NSE	Pennar Industries Limited	20200113	26.05	26.3	25.7	25.8	322383	25.8	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20200113	5.75	5.75	5.75	5.75	250400	5.75
PERSISTENT.NSE	Persistent Systems Limited	20200113	693.95	697.35	674.3	682.9	45165	664.16	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20200113	270	275.7	270	273.35	2166711	246.44	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20200113	122.35	125.4	121.85	125	5983829	102.9	up	up	correct
PFIZER.NSE	Pfizer Limited	20200113	4024	4030	3970	4008.05	10855	3738.95	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20200113	44.2	45	42.2	43.25	7727	43.25	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200113	13.75	14.75	13.7	14.1	1233843	13.7279	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20200113	68	71.7	65.7	68.25	219491	68.25	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200113	11030.05	11246.8	10980.45	11122.2	43121	10761.16	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20200113	4325	4325	4266.1	4273.45	4928	4071.05	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20200113	157.5	161	154.5	155.05	2555	155.05	down	up	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200113	130.75	132.85	129.5	130.2	856859	121.9959	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200113	885	886.75	865.55	869.2	78483	868.19	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200113	1419.9	1434.4	1415.1	1425.5	297267	1414.04	up	up	correct
PIIND.NSE	PI Industries Limited	20200113	1439.75	1464	1425.05	1459.1	36469	1452.75	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200113	1788	1788	1736	1763.05	2535	1229.46	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20200113	5.2	5.3	5.1	5.15	32555	5.15	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200113	121.45	123.8	120.05	121.75	8711	121.75	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200113	32.4	34.4	32.4	33.15	26122	33.01	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20200113	45.65	46.25	43.2	45.05	32394	44.96	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200113	136.95	136.95	135	136.85	115	135.91	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200113	189.3	225.75	189.3	225.75	121813	218.13	up	up	correct
PNB.NSE	Punjab National Bank	20200113	62.75	63.35	62.6	63.2	13131132	63.2	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20200113	28.1	28.5	28.1	28.35	34930	21.98	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200113	488.45	488.45	475	482.45	464732	482.45	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200113	14.6	17.2	14.3	16.55	21315	16.55	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20200113	198.85	199.2	193.3	196.9	212630	195.85	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200113	297.15	313.9	297.15	308.95	1603	308.95	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200113	194.5	196.9	185.5	189.2	34744	187.87	down	down	correct
POKARNA.NSE	Pokarna Limited	20200113	94.85	95.7	93.3	94.15	9032	93.61	down	down	correct
POLYCAB.NSE	Polycab India Limited	20200113	1033	1087.25	1023	1070.05	514090	1057.14	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20200113	220	252.7	219	238.3	163220	236.18	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200113	541.7	548	531.75	543.05	39832	434.6	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200113	166.1	175	166.1	170.55	5269	166.24	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200113	57	59.5	56.05	59.35	209511	59.35	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200113	192.4	195	191.8	194.8	15571488	127.64	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20200113	621	655.25	620	647.5	32004	645.8772	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20200113	195.9	212.95	192.7	206.9	45355	202.35	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200113	68.35	71	67.55	68	78322	66.37	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20200113	0.45	0.55	0.45	0.55	753	0.55	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200113	7.3	7.95	6.3	6.8	208111	6.8	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20200113	112.25	116.95	111.6	115.8	3310489	110.64	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20200113	59.1	61.8	59.1	61.05	1503628	61.05	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20200113	0.2	0.2	0.2	0.2	2076	0.2
PRAXIS.NSE	Praxis Home Retail Limited	20200113	61.55	63.75	60.5	61.65	31988	61.65	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20200113	40	41	38	40.6	7984	38.87	up	up	correct
PRECOT.NSE	Precot Limited	20200113	24.95	26.7	24.3	25.1	3570	25.1	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20200113	165	169.95	165	169.35	5806	32.55	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200113	161.2	162	157.35	158.3	9819	158.3	down	down	correct
PREMIER.NSE	Premier Limited	20200113	2.3	2.3	2.3	2.3	394	2.3
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200113	26	26	22.75	24.5	9463	24.33	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200113	24.45	29.45	24.2	26.85	276454	24.91	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200113	332.9	348.4	332	344.4	430948	340.16	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20200113	56	56.1	53.8	55.35	376361	55.35	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20200113	41.45	45	40	43.25	33694	41.52	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200113	167	174.4	166.2	169.45	2035350	166.06	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200113	20.25	21.25	19.75	20.35	43633	20.35	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200113	65.5	67.5	65	65.85	275617	65.85	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20200113	20.9	21.3	20.9	21	59517	21	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20200113	529.95	560	524.25	547.55	42349	536.02	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200113	26.7	27.34	26.7	27.1	2164	27.1	up	up	correct
PTC.NSE	PTC India Limited	20200113	59.1	68.7	59.1	62.35	8143655	50.71	up	up	correct
PTL.NSE	PTL Enterprises Limited	20200113	38.5	38.5	37.7	38.3	7287	16.14	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200113	524.7	541.4	503	511.2	4039	509.26	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200113	1.25	1.25	1.15	1.2	100056	1.2	down	up	incorrect
PURVA.NSE	Puravankara Limited	20200113	63.05	63.75	61.15	62.3	153305	62.3	down	down	correct
PVR.NSE	PVR Limited	20200113	1907	1921.8	1873.1	1883.65	317739	1879.1986	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200113	1743	1744	1731	1731.3	1483	34.63	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200113	1264.5	1264.5	1264.5	1264.5	12	1264.5
QUESS.NSE	Quess Corp Limited	20200113	547.95	574.95	545	567.55	222767	558.99	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200113	131.6	136.4	131	134.25	240326	127.76	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20200113	331.2	357.9	331.05	350.15	1777679	347.49	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20200113	27.85	28	26.8	27.35	57196	27.35	down	down	correct
RAIN.NSE	Rain Industries Limited	20200113	119	120.7	115.55	118.65	3040589	116.95	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20200113	702	715	702	710.05	171838	707.62	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200113	0.1	0.1	0.05	0.05	210554	0.05	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200113	21.5	21.5	20.5	21.2	22584	21.2	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20200113	42.8	45	42	42.65	5967	42.65	down	up	incorrect
RALLIS.NSE	Rallis India Limited	20200113	187.6	191	186.15	188.35	322879	184.89	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200113	14.6	15.5	14.6	14.75	13348	14.75	up	down	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200113	45	45	42.65	43.45	16579	43.45	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200113	820	845	820	828.05	791477	822.4831	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20200113	207.3	209.75	203	208.15	66212	206.7087	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20200113	173.9	182	173	176.85	131315	176.85	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200113	36.15	37	35.1	35.65	46448	35.65	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20200113	3.6	3.65	3.55	3.65	317601	3.65	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20200113	262	268.95	258.8	264.15	2458	264.15	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200113	741.1	750.45	740	743.2	53234	731.9515	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200113	1149.95	1204.15	1147.25	1178.45	64111	1159.63	up	up	correct
RAYMOND.NSE	Raymond Limited	20200113	670	676	666.05	670.4	232086	670.4	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20200113	657	663.95	650	653.8	19492	619.76	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200113	350.75	360	349.5	358.25	6192087	355.123	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200113	51.05	53.45	51.05	52.95	3071090	47.05	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20200113	0.85	0.9	0.8	0.8	4638824	0.8	down	down	correct
RECLTD.NSE	REC Limited	20200113	143.05	144.4	141.6	143.4	4004187	117.39	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20200113	116.85	139.55	115.25	134.7	4681048	63.24	up	up	correct
REFEX.NSE	Refex Industries Limited	20200113	57.35	57.35	55.5	57.35	270120	56.56
REGENCERAM.NSE	Regency Ceramics Limited	20200113	1.4	1.4	1.4	1.4	50	1.4
RELAXO.NSE	Relaxo Footwears Limited	20200113	641	643.95	637	642.35	66701	639.83	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200113	12	12.65	11.45	11.45	5292322	11.45	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20200113	1545.05	1558.7	1538.4	1543.7	8358090	1532.99	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20200113	46	47.1	43.5	47.1	11986188	47.1	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200113	23.7	24.6	23.7	23.7	6234477	23.7
REMSONSIND.NSE	Remsons Industries Limited	20200113	72	77.85	72	75.95	22936	73.55	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20200113	8.6	8.85	8.55	8.6	1982446	8.6
REPCOHOME.NSE	Repco Home Finance Limited	20200113	326.85	326.85	320.15	322.4	33085	314.67	down	down	correct
REPRO.NSE	Repro India Limited	20200113	619.95	633.95	606.2	614.25	3613	614.25	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200113	90.5	91.25	89.7	90.9	72491	90.8	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20200113	405	415.5	396.6	399.7	1672	399.7	down	down	correct
RGL.NSE	Renaissance Global Limited	20200113	348.5	349.95	340.1	343.25	2297	338.1379	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20200113	2.4	2.4	2.4	2.4	539183	2.4
RICOAUTO.NSE	Rico Auto Industries Limited	20200113	47.55	49.35	47.3	48.8	561838	48.1	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200113	434	456.7	420.1	446.65	2106557	441.16	up	up	correct
RITES.NSE	RITES Limited	20200113	310	314.4	307	308.45	698890	277.35	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200113	5.65	5.65	5.25	5.6	6977	5.6	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200113	348	369.8	347.1	361.75	31621	361.4	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200113	6	6.6	6	6.6	171069	6.6	up	up	correct
RML.NSE	Rane (Madras) Limited	20200113	296.85	303.5	295	300.75	31158	300.75	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200113	3.4	3.4	3.4	3.4	268128	3.4
ROHITFERRO.NSE	Rohit Ferro	20200113	0.7	0.7	0.6	0.7	1582	0.7
ROHLTD.NSE	Royal Orchid Hotels Limited	20200113	76.45	79.6	75.75	77.55	157183	77.55	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20200113	1.65	1.65	1.6	1.6	10554	1.6	down	down	correct
ROLTA.NSE	Rolta India Limited	20200113	4.35	4.4	4.3	4.4	54155	4.4	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20200113	71.6	76.8	71	75.35	4699	75.1	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200113	306.9	310.5	302.85	304.65	46500	292.6	down	down	correct
RPOWER.NSE	Reliance Power Limited	20200113	2.65	2.65	2.65	2.65	2467930	2.65
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200113	73	73	67.7	70.8	2087	70.8	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200113	21.75	22.45	21	21.1	12883	21.1	down	down	correct
RSWM.NSE	RSWM Limited	20200113	102	103.2	98.8	101.7	25509	101.7	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200113	70.15	70.15	66.55	69.3	53618	67.36	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200113	2.25	2.25	2.1	2.1	1036991	2.1	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200113	195.05	203.5	193	193	3256	190.72	down	up	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200113	2.4	2.45	2.3	2.45	26167	2.45	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20200113	84	84.3	82.5	82.9	62517	81.86	down	down	correct
RUPA.NSE	Rupa & Company Limited	20200113	204.8	208.35	201.2	204.35	49765	200.13	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200113	25.2	26	25.15	25.4	5131600	23.01	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200113	0.65	0.65	0.65	0.65	14	0.65
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200113	1.45	1.45	1.35	1.35	9432	1.35	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20200113	122	129.7	121.35	125.55	581390	125.55	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200113	41	42.4	39.85	41.8	8984034	41.8	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20200113	603.5	623.95	602	616.85	6671	616.85	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200113	56.4	61.75	56.4	61.7	1124	41.1333	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20200113	554.65	577.55	554.65	562	4350	110.93	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20200113	50	50.4	49.05	50	25345459	46.89
SAKAR.NSE	Sakar Healthcare Limited	20200113	66.75	66.75	63.2	64.15	7120	64.15	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200113	9.55	9.75	9.4	9.6	77678	9.6	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20200113	218	225.9	217	218.05	4346	210.78	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200113	6.9	6.9	6.55	6.6	170168	6.45	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200113	110.6	123	110.6	119.6	24666	59.07	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20200113	61.2	63	61.2	62	1001	61.68	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200113	2.5	2.6	2.5	2.5	24344	2.5
SALZERELEC.NSE	Salzer Electronics Limited	20200113	113	114	111	111.45	9042	110.24	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200113	2.55	2.6	2.45	2.55	15092	2.55
SANCO.NSE	Sanco Industries Limited	20200113	14	14.4	13.25	13.85	163916	13.85	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200113	616.4	628	611.35	624.2	394	614.5718	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200113	279	294	269	288.75	10234	284.14	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20200113	60.5	60.5	57.45	58.1	8226	56.57	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200113	41.4	42.7	41.1	42.4	124580	42.4	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200113	94.95	99	93.4	95.15	27207	95.15	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200113	155	155	150	152.1	36504	152.1	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20200113	6845	6845	6731	6738.35	4469	6149.88	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200113	1.85	1.9	1.8	1.8	933431	1.8	down	up	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200113	245.3	251	244.15	245.5	44754	238.16	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20200113	424	434.75	422.5	426.5	4800	420.15	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200113	27.65	27.9	26.75	27.6	216366	27.6	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20200113	598.95	620.65	598.9	617.9	10193	556.01	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200113	66.95	68.8	65.1	68.45	3155	68.45	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200113	2.5	2.5	2.4	2.5	120736	2.5
SATIA.NSE	Satia Industries Limited	20200113	84.25	88.5	83.25	87.75	89858	87.53	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20200113	218	233	217.85	230.05	203728	230.05	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200113	101	101	95.9	100.13	1345	100.13	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20200113	993	997.95	980	989.85	332236	987.01	down	down	correct
SBIN.NSE	State Bank of India	20200113	334	335.45	329.05	330.75	23615129	327.72	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20200113	0.2	0.2	0.15	0.2	422640	0.2
SCHAEFFLER.NSE	Schaeffler India Limited	20200113	4779	4779	4630	4642.7	1328	4563.78	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200113	89.75	90.95	89.75	89.95	1101	89.95	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200113	83.05	85.55	81.45	82.25	129222	82.25	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20200113	60	61.2	59.7	60.25	1407624	59.31	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200113	108	108.3	105.75	107.85	10213	53.925	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20200113	493.05	494.95	480	482.75	2821	480.5206	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200113	158.15	162.9	156.35	157.8	59648	146.5204	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20200113	2.85	2.85	2.35	2.45	41830	2.45	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20200113	77.9	78.6	75.2	77.35	318995	77.18	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200113	172.5	172.5	165.85	167.15	22986	164.64	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200113	15.4	15.8	15.1	15.2	159116	15.2	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200113	187.9	199.9	183	189.99	255	189.99	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20200113	3578.25	3598.5	3565	3570.2	4044	3570.2	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20200113	126.99	127.25	126.48	127.2	51699	127.2	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200113	326.22	327	324.08	325.32	394592	325.32	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20200113	295	296.82	293.27	296.04	6130	296.04	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200113	1.05	1.05	1	1.05	138299	1.05
SEYAIND.NSE	Seya Industries Limited	20200113	105.05	105.1	99.55	100.9	13850	100.9	down	down	correct
SFL.NSE	Sheela Foam Limited	20200113	1317	1334.9	1317	1328	1482	1328	up	down	incorrect
SGL.NSE	STL Global Limited	20200113	6.05	6.1	5.85	6.1	12063	6.1	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200113	8.1	8.1	7.55	8.05	1285	8.05	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200113	274.95	274.95	254.1	262.55	561810	259.61	down	down	correct
SHALBY.NSE	Shalby Limited	20200113	95.3	98.35	95	97.45	190909	96.34	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200113	86.55	86.85	84.45	84.7	70196	84.7	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20200113	381	390	378.15	384.25	56420	381.8123	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200113	103	105.95	100.55	104.85	26262	100.9267	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200113	260.9	289	252.25	272.05	67740	262.85	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200113	1050	1080	1047.8	1062.65	599	211.71	up	down	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20200113	260	261.5	260	260.2	36	260.2	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200113	157	159.85	153.55	156.6	5804	156.6	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20200113	185	197.8	180	180.75	39773	180.31	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200113	270.1	275.95	270.1	271.85	7414	270.54	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200113	23.1	24.85	23	23.5	112126	23.5	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200113	31	31.8	30.7	30.95	1306	30.6	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200113	92	97.6	92	95.35	556	94.78	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20200113	114.5	115.8	113.55	114.1	42005	111.22	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20200113	390	391.45	385	390.15	13615	390.15	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200113	27	29.3	26.9	28.95	1201309	26.72	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20200113	23270	24263.05	23227.05	23829.2	55253	23668.53	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200113	120	120	114.1	116.45	37647	115.47	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20200113	5.05	5.05	4.8	4.85	992	4.85	down	down	correct
SHRENIK.NSE	Shrenik Limited	20200113	42.75	45.4	40.5	41.8	639840	6.9375	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200113	119.35	122.95	116.5	116.9	14966	111.02	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200113	83	87.8	81.05	84.95	5832	84.51	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200113	710.1	721.95	696.15	701.6	167	688.7119	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200113	1420	1423.8	1404.1	1406.5	754	1364.93	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200113	4.6	4.85	4.5	4.5	486027	4.5	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200113	3.05	3.1	2.95	3	2713	3	down	down	correct
SICAL.NSE	Sical Logistics Limited	20200113	17.25	18.2	17.2	17.35	49288	17.35	up	up	correct
SIEMENS.NSE	Siemens Limited	20200113	1512	1518.2	1489.55	1501.8	336600	1488.3426	down	down	correct
SIGIND.NSE	Signet Industries Limited	20200113	21.5	22.5	21.25	21.65	1575	20.86	up	up	correct
SIL.NSE	Standard Industries Limited	20200113	12.35	13.4	12.35	13.05	20046	13.05	up	up	correct
SILINV.NSE	SIL Investments Limited	20200113	148	153.5	148	152.45	2050	148.41	up	down	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200113	7.15	7.4	7.05	7.35	38049	7.35	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200113	50.45	50.45	48.25	50.45	156353	50.45
SINTEX.NSE	Sintex Industries Limited	20200113	0.9	0.95	0.9	0.9	1012063	0.9
SIRCA.NSE	Sirca Paints India Limited	20200113	245	245	230.5	240.85	2756	238.46	down	down	correct
SIS.NSE	SIS Limited	20200113	991	1032	983.55	1013.75	33716	505.0264	up	up	correct
SITINET.NSE	SITI Networks Limited	20200113	1.9	2	1.9	1.9	347026	1.9
SIYSIL.NSE	Siyaram Silk Mills Limited	20200113	245.1	247	237.65	242.75	10115	235.35	down	down	correct
SJVN.NSE	SJVN Limited	20200113	26.1	26.35	26.05	26.1	787370	21.99
SKFINDIA.NSE	SKF India Limited	20200113	2146.95	2149.95	2125.5	2129.95	3973	1961.73	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200113	5.6	5.6	5.6	5.6	98008	5.6
SKIPPER.NSE	Skipper Limited	20200113	50.95	50.95	48.1	48.9	47864	48.75	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200113	36	36.25	35.4	35.85	22772	35.04	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20200113	80.2	89.9	80.2	84.8	25956	84.8	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20200113	595	611	588	596.7	125005	596.7	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200113	273	288.95	268.2	270.3	5181	269.74	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200113	45	49.25	44.1	48.9	119903	48.35	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200113	42.9	43.05	42.5	42.95	681613	42.95	up	up	correct
SOBHA.NSE	Sobha Limited	20200113	415.7	448.9	415.7	443.6	882840	427.75	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200113	426.65	441.95	425.1	439.6	13756	435.81	up	down	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20200113	1102	1111.4	1090	1096.9	12201	1086.98	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200113	222.25	237	220.1	232.9	180157	227.8068	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200113	3	3	2.9	3	3820	3
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200113	14.1	16.65	14.1	14.2	5667	14.2	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20200113	315.9	319	314	316.35	50523	292.86	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200113	132.55	135.9	124	135.9	120082	135.9	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20200113	842	875.55	835.2	867.65	2164	835.81	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20200113	10.3	10.4	10.1	10.3	6774788	10.3
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200113	17.2	18.5	17.2	18.4	26936	17.96	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20200113	225.1	228.2	223.5	226.65	7478	224.98	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200113	1166	1183.3	1145	1148.35	20637	1148.35	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200113	184.2	188.8	182.25	185.95	1275141	185.95	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20200113	1.1	1.15	1.1	1.15	306	1.15	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20200113	68.8	72	66.5	67.35	71416	67.35	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200113	60.5	61.8	59.5	59.9	325135	59.9	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20200113	0.35	0.4	0.35	0.35	16382	0.35
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200113	22.4	23.15	22.1	23	60929	23	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20200113	106.25	106.25	103.6	104.2	1233045	104.2	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200113	33.9	35.9	33.05	33.95	59889	33.95	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20200113	12.15	12.85	12.05	12.15	20574	12.15
SPTL.NSE	Sintex Plastics Technology Limited	20200113	1.25	1.25	1.15	1.25	1756415	1.25
SPYL.NSE	Shekhawati Poly	20200113	0.3	0.3	0.25	0.25	19574	0.25	down	down	correct
SREEL.NSE	Sreeleathers Limited	20200113	170	174	170	173.65	6610	173.65	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200113	9.3	9.7	9.3	9.6	513729	9.6	up	up	correct
SRF.NSE	SRF Limited	20200113	3502	3543.6	3501.25	3540.1	219847	702.46	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200113	112.8	114.75	108.25	109.15	6569	106.88	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200113	193.2	202.6	186	189.9	826729	178.96	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200113	1136	1171.9	1125.2	1168.1	897159	1144.62	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20200113	756.85	764.8	755	759.7	7934	379.42	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20200113	0.4	0.4	0.35	0.4	249142	0.4
STAR.NSE	Strides Pharma Science Limited	20200113	394	395	386	391.1	158119	387.99	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200113	95.4	98.25	93.6	96.5	175869	95.4028	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20200113	121.45	121.7	118.4	118.7	86031	113.78	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200113	50.5	50.5	48.65	49	28885	49	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20200113	30.6	30.65	30	30	287	26.74	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200113	26.2	26.9	25	25.75	14507	25.75	down	down	correct
STEL.NSE	STEL Holdings Limited	20200113	65.9	65.9	61.55	63	3046	63	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20200113	209.25	221.45	208.4	220.25	23242	219.13	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20200113	127.9	128.95	125.25	127.75	1108171	124.18	down	up	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20200113	10.5	10.5	10.3	10.3	303	10.3	down	up	incorrect
SUBROS.NSE	Subros Limited	20200113	289	295	284.5	287.05	65572	285.5	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200113	446.6	454.1	441	442.1	130047	438.02	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20200113	1.65	1.75	1.65	1.7	76719	1.7	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20200113	19.8	19.8	19.8	19.8	2156	19.8
SUMMITSEC.NSE	Summit Securities Limited	20200113	434.6	460	426	449.95	4373	449.95	up	down	incorrect
SUNCLAYLTD.NSE	Sundaram	20200113	2095	2158	2084.1	2127.55	10515	2069.407	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200113	1.3	1.55	1.3	1.55	962205	1.55	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200113	1652.4	1684.95	1645	1650.5	11216	1618.53	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200113	71.65	72	70.8	71.35	13231	69.21	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200113	295	309.9	293	295.65	1617	295.65	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200113	486	493.15	477	484.75	39927	477.89	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200113	39.7	41.9	38.1	41.6	646551	41.6	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200113	447	453.65	442.55	444.6	4823348	435.61	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20200113	451.4	451.45	436.15	440.1	120894	436.32	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20200113	461.2	461.35	444.35	457.15	6260490	422.07	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20200113	95.95	96	93.45	94.15	2628	92.81	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200113	3.6	3.65	3.6	3.65	3918	3.65	up	down	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20200113	166.5	175.4	166.5	171.35	23283	164.62	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200113	210.65	218	208.05	209.85	2107	206.47	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200113	1183.15	1224	1183.15	1217.7	75430	1191.16	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20200113	12.15	12.45	10.4	10.4	277217	10.4	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200113	3.95	3.95	3.5	3.65	22771	3.65	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200113	17.75	18.3	17.65	18.25	5702	18.25	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200113	182	185.9	179.8	183.05	76071	179.28	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200113	31.75	33	31.7	32.4	22985	31.87	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20200113	307.9	314	305.25	307.75	214236	307.75	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20200113	2.45	2.65	2.35	2.5	35113574	2.5	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20200113	126.75	126.75	122.25	123.7	81509	123.5	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200113	1286	1328	1286	1319.95	2782	1293.51	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200113	161	163.8	158	158.75	16038	154.4	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200113	308.5	314	301	304.4	81486	294.5169	down	down	correct
SYMPHONY.NSE	Symphony Limited	20200113	1147	1159.9	1147	1150.35	9103	1127	up	up	correct
SYNGENE.NSE	Syngene International Limited	20200113	312.85	315.45	308.4	312.55	314180	312.55	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200113	57.95	58.75	54	55.75	4576	55.75	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200113	174.7	189.2	171.35	184.15	349998	184.15	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20200113	101	104.45	101	102.3	45021	102.3	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200113	138.5	148.9	138	142.35	49707	140.71	up	down	incorrect
TANLA.NSE	Tanla Platforms Limited	20200113	69.05	70.5	68.5	69.85	115871	69.51	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20200113	1.7	1.7	1.7	1.7	2	1.7
TARAPUR.NSE	Tarapur Transformers Limited	20200113	3.4	3.4	3.4	3.4	2	3.4
TARMAT.NSE	Tarmat Limited	20200113	27.7	28.5	27.65	28.2	718	28.2	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200113	8410	8435.05	8352.2	8365.65	123	8363.34	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20200113	695	705.7	692.05	704.65	2542704	295.8	up	down	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20200113	95	99.85	94.3	97.55	2665181	95.05	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20200113	412	423	406.1	421.8	134523	415.43	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200113	343	353.85	342.05	352.95	7399348	348.35	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20200113	854	899.9	852.3	891.05	4036332	869.65	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200113	803	817	798.25	812.35	18007	777.36	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200113	656.95	677	647.9	657.35	87327	652.39	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20200113	194.75	197.75	191.4	196.25	40535961	196.25	up	down	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20200113	81.25	81.65	79.4	81.05	5766499	81.05	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200113	59.2	59.85	58.85	59.4	5570014	56.84	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20200113	491.1	497	487.75	495.75	10942750	472.69	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200113	31.2	31.5	31	31.4	1576766	31.4	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200113	454.7	459	447.35	451.55	61915	449.5	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200113	39.4	39.4	38	38.55	47784	35.51	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20200113	272.95	273.8	269.9	272.25	5257	268.67	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200113	350	379.95	333.05	359.05	129	359.05	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200113	757	777	736.55	744.65	26224	738.44	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20200113	8.55	8.85	8.45	8.55	4234	8.55
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200113	603.1	609.55	590	594.2	152195	594.2	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200113	258.6	283.5	258.55	278.55	11298	271.16	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200113	2217.85	2218.95	2184.7	2190.35	2843893	2125.92	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200113	137.45	137.55	136	136.35	7455	133.21	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200113	2690	2690	2649.4	2676.5	5016	2676.5	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20200113	779.9	788.7	775.05	785.85	1393509	737.48	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200113	281	295.95	278.75	286	27689	274.94	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20200113	94.25	94.3	92	92.35	163758	92.35	down	down	correct
TERASOFT.NSE	Tera Software Limited	20200113	26.5	26.5	25.35	26.2	4385	26.2	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200113	49.45	53	48.7	49.85	101907	49.43	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200113	16.1	18.2	16	18	646016	18	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200113	40.25	43.85	40	42.15	1990257	41.87	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200113	66.75	66.75	64.1	64.7	84851	63.95	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20200113	4.7	4.95	4.65	4.95	1022	4.95	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200113	3.75	3.8	3.55	3.7	12094	3.7	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200113	369	369	356	364.75	1352	353.25	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200113	128	128	116.5	120.65	669	120.65	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20200113	341.6	358.75	341.6	358.75	3781	355.3	up	up	correct
THERMAX.NSE	Thermax Limited	20200113	1091.9	1099	1080.25	1090.85	267911	1074.49	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200113	61.4	61.4	59.4	59.95	213933	59.95	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200113	4.1	4.4	4.1	4.1	208	4.1
THYROCARE.NSE	Thyrocare Technologies Limited	20200113	533.4	535	527	528.75	14916	517.61	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20200113	12.95	13.2	12.8	12.9	20513	12.9	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200113	4620	4650	4576	4610.4	723	2218.78	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200113	368	370	351.3	352.65	14515	352.65	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20200113	499.8	505.9	494.75	496.5	27144	491.44	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200113	7.2	7.4	7	7.2	4592	7.2
TIL.NSE	TIL Limited	20200113	176.05	190	176.05	185.1	21817	185.1	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20200113	30	30	30	30	35	30
TIMETECHNO.NSE	Time Technoplast Limited	20200113	55	56.7	54.8	55.25	333535	53.41	up	up	correct
TIMKEN.NSE	Timken India Limited	20200113	935	958.9	922.5	948.5	51644	901.51	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200113	152.8	155.4	151.25	153.65	437987	151.32	up	down	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20200113	95.1	98.8	92.5	97.6	8631	96.91	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200113	76	80	75.1	78.6	1389199	77.51	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200113	5.71	5.71	5.71	5.71	56000	3.26
TITAN.NSE	Titan Company Limited	20200113	1155	1162.45	1148.5	1158.95	1135936	1151.81	up	down	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200113	12.5	12.5	11.75	11.95	7428	11.95	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200113	40.25	41.65	39.35	40.6	337910	38.23	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200113	174	176	174	174.35	33812	162.14	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200113	1.1	1.15	1.1	1.15	1829	1.15	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200113	68.8	73.8	68.8	72.15	4109	72.15	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200113	1907	1908.5	1888	1899.4	129004	1860.86	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20200113	300.1	303.6	297.55	301.7	871797	282.52	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200113	88.3	88.3	88.3	88.3	3750	88.21
TPLPLASTEH.NSE	TPL Plastech Limited	20200113	128.5	132.35	122.9	127.8	1922	61.35	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200113	5.75	5.75	5.4	5.4	11030	5.4	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200113	11.65	12.8	11.1	12.65	8589	12.65	up	up	correct
TRENT.NSE	Trent Limited	20200113	551	557.9	541	545.45	79458	544.17	down	down	correct
TRF.NSE	TRF Limited	20200113	126.7	135.7	126	130.95	262619	130.95	up	up	correct
TRIDENT.NSE	Trident Limited	20200113	7.1	7.1	6.95	7	4437073	6.58	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200113	48.75	49.5	48	48.9	42975	48.6525	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200113	8.35	8.45	8	8.05	147689	8.02	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200113	100.5	103.4	98.5	99.25	118324	98.15	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200113	74.05	75.5	73.2	74.3	926478	72.08	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200113	517	518.8	502.8	507.55	1015	500.07	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200113	5715.05	5817.95	5715.05	5768.9	7685	570.98	up	up	correct
TTL.NSE	T.T. Limited	20200113	42.55	45.4	41.6	44.95	27913	44.44	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200113	2.25	2.35	2.25	2.35	376601	2.35	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200113	22.5	25	22.45	24.85	11696723	24.85	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20200113	117	117	112.05	114.25	80455	111.6296	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200113	471	471.65	464.1	468.55	1067092	462.0371	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200113	1676.7	1710	1650	1671.5	3545	1617.61	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200113	240.5	247.4	240.5	244.7	13470	240.37	up	up	correct
TVVISION.NSE	TV Vision Limited	20200113	1.2	1.2	1.2	1.2	7378	1.2
TWL.NSE	Titagarh Wagons Limited	20200113	55.75	61.3	55.75	59.5	3346110	59.5	up	up	correct
UBL.NSE	United Breweries Limited	20200113	1269.15	1296.3	1269	1293.4	376452	1289.64	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200113	139.1	152.4	139.1	145.85	110219	143.84	up	up	correct
UCOBANK.NSE	UCO Bank	20200113	16.35	16.45	16.15	16.2	803383	16.2	down	down	correct
UFLEX.NSE	Uflex Limited	20200113	210.15	216	210.15	213.8	39206	211.41	up	up	correct
UFO.NSE	UFO Moviez India Limited	20200113	129.05	134.9	128.85	130.4	58250	111.2517	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200113	14.75	15.2	14.6	14.85	306980	14.64	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20200113	5.55	5.55	5.55	5.55	62481	5.55
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200113	341.9	342.1	333.5	338.35	899135	337.2629	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200113	52.25	53	52.25	52.55	2490710	52.55	up	down	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20200113	4457.55	4492	4450.05	4468.7	403937	4433.01	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200113	43.35	49.1	42.2	45.95	41772	45.13	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200113	1	1	1	1	20	1
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200113	160.95	164.1	159.4	160.45	21656	156	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200113	69.25	71.6	67.55	70.25	8811	68.49	up	up	correct
UNIONBANK.NSE	Union Bank of India	20200113	53.3	53.3	52.15	52.55	3714041	52.55	down	down	correct
UNITECH.NSE	Unitech Limited	20200113	0.9	1	0.9	0.95	1352384	0.95	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200113	293.8	293.8	282	283.85	846	278.86	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20200113	170.3	183.95	168.5	182	61825	178.12	up	up	correct
UPL.NSE	UPL Limited	20200113	604	605.75	590	591.95	2174995	577.84	down	up	incorrect
URJA.NSE	Urja Global Limited	20200113	1.8	1.8	1.7	1.75	875947	1.75	down	down	correct
USHAMART.NSE	Usha Martin Limited	20200113	28.1	28.5	27.7	28.1	338826	28.1
UTINEXT50.NSE	UTI Mutual Fund	20200113	293	295	292.1	294	503	294	up	down	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20200113	1300.9	1309.05	1300	1308.45	194	1308.45	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20200113	437.8	445	437.8	442.74	302	442.74	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20200113	324	324	324	324	10	324
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200113	8.05	8.2	7.9	8.05	70757	8.05
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200113	120	125.9	119	122.25	413734	122.25	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20200113	106.65	109.55	105.95	106.9	174603	106.9	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20200113	732	755	725.3	730	19956	730	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200113	864.75	875.25	860	872.1	6339	164.97	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200113	42.35	42.4	42.35	42.4	5120	42.4	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20200113	50.5	51.4	47.65	47.9	3852881	47.31	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200113	35.8	35.8	34.65	35.15	6158	23	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200113	2.55	2.7	2.55	2.7	720	2.7	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20200113	467.7	478	466.45	470.1	58571	466.5476	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200113	15.8	15.8	14.85	14.95	58695	14.95	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20200113	5.1	5.35	4.95	5.2	15295	5.2	up	up	correct
VBL.NSE	Varun Beverages Limited	20200113	741.4	749.65	731.65	735.4	212209	487.06	down	down	correct
VEDL.NSE	Vedanta Limited	20200113	160.5	161.45	158.25	160.45	9331492	127.47	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20200113	1735.95	1742	1717	1726.15	53593	1716.7	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20200113	22.25	22.7	22.2	22.4	11189	22.4	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20200113	81	81	78.5	79.35	7200	79.3023	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20200113	1139.65	1150.4	1126.1	1134.7	524	1107.26	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200113	43.35	46	42.25	44.95	34850	44.51	up	up	correct
VGUARD.NSE	V	20200113	218.5	218.5	216.5	217.2	135158	215.21	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20200113	1266.2	1300	1260	1283.05	627	1281.05	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20200113	1.5	1.6	1.5	1.55	22800	1.55	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200113	64.85	67.05	63.6	66.55	43278	65.55	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200113	0.4	0.45	0.4	0.4	52420	0.4
VIKASECO.NSE	Vikas EcoTech Limited	20200113	2.9	3	2.8	2.8	379375	2.8	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200113	7.2	7.2	7.2	7.2	34870	7.1345
VIKASWSP.NSE	Vikas WSP Limited	20200113	9.55	9.55	8.8	8.95	470961	8.95	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200113	93.2	95	93.1	93.45	9856	92.71	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20200113	2010.1	2020	1986	1991.05	13902	986.05	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200113	928.2	977.95	921.65	967.65	15865	946.28	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200113	66.25	67	65.7	66.9	5715	63.92	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200113	8.1	8.45	8.1	8.3	38208	8.3	up	up	correct
VIPIND.NSE	VIP Industries Limited	20200113	423	462.95	423	455.9	2015488	452.629	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20200113	21	21	19.05	19.5	8633	19.5	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20200113	276.9	304.55	271.2	301.4	609074	271.12	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20200113	4.9	5	4.75	4.95	10456	4.95	up	down	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20200113	0.05	0.1	0.05	0.1	1662099	0.1	up	up	correct
VISHAL.NSE	Vishal Fabrics Limited	20200113	245	245	242	242	6011	159.25	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200113	132.95	133	126.55	131.75	7320	130.88	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200113	90.95	92.9	89.2	90.15	128822	3.61	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20200113	0.3	0.35	0.3	0.35	169135	0.35	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200113	12.55	12.6	12.25	12.35	45702	12.35	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20200113	53.7	54.05	51.1	52.6	35092	49.66	down	down	correct
VMART.NSE	V	20200113	1690	1690	1657	1659.6	9447	1659.6	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20200113	1221.2	1255.45	1221.2	1240.05	4297	1184.38	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20200113	687.5	696	686.1	693.45	815053	685.46	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200113	264.4	272.45	264.4	267.7	17392	260.96	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20200113	83	83.4	80.35	81.5	7987	81.02	down	down	correct
VSTIND.NSE	VST Industries Limited	20200113	4324	4324	4253	4288.7	26337	4028.34	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200113	1280	1357.9	1263.35	1325.8	10195	1287.57	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20200113	989.9	999	978.8	993.55	4412	967.69	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20200113	214.65	214.65	205	207.25	242179	207.25	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200113	6724.5	6739.95	6600.35	6625.95	1079	6595.03	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200113	65.3	68.4	65.1	66.7	749611	66.7	up	up	correct
WANBURY.NSE	Wanbury Limited	20200113	19.85	19.85	18.7	19.85	9586	19.85
WATERBASE.NSE	The Waterbase Limited	20200113	140.7	148	139.5	146.6	615388	145.35	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200113	25.6	26.85	25.25	25.75	65650	25.75	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20200113	35.85	35.85	35.85	35.85	1921	20.28
WELCORP.NSE	Welspun Corp Limited	20200113	168.35	173.25	167.8	171.05	1304303	156.51	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20200113	91	91.5	89.25	90.1	313109	86.08	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200113	168.1	180.5	168.1	168.5	143	168.5	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20200113	48.8	49.9	48.4	48.85	372857	47.05	up	up	correct
WENDT.NSE	Wendt (India) Limited	20200113	2928	2975	2801.3	2863.15	87	2815.16	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20200113	393	393.4	382	383.8	241935	383.8	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20200113	669.5	682	660	675.65	2938	667.14	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200113	2350	2379	2322.05	2348	34695	2342.59	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200113	13.1	13.6	12.75	13.45	2861	13.45	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200113	19	20.65	19	20.65	29782	19.95	up	up	correct
WIPRO.NSE	Wipro Limited	20200113	254	257.9	252.85	254.8	6963599	253.2062	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200113	246.7	248.45	244.35	246.2	308748	246.2	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20200113	258	259	251.6	255.9	11135	253.622	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20200113	45	46	45	46	6000	43.03	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20200113	1.1	1.1	1.05	1.05	1370	1.05	down	up	incorrect
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200113	226.1	229.05	226.1	227.55	46750	219.95	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20200113	55.9	57	55.85	56.65	29899	56.65	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200113	61.3	62.85	61.25	62.05	1327	62.05	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200113	23.5	23.85	22.5	22.9	2694	22.9	down	up	incorrect
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200113	124.9	127.5	124.2	127.5	98943	127.5	up	up	correct
YESBANK.NSE	Yes Bank Limited	20200113	43.4	43.9	41.05	42.1	194734026	42.1	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200113	265.4	267.2	260.25	265.1	12464909	260.93	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20200113	19.6	19.8	19.2	19.25	130016	19.25	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200113	6.1	6.15	5.95	6.05	888313	6.05	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200113	49.95	50.15	48.25	48.9	3686	48.9	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200113	185.1	187.7	185	185.7	31505	179.46	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20200113	59.3	63.4	59.3	62.05	54433	61.63	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200113	174.2	177.35	170.25	176	1014	176	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20200113	31.1	32.75	29.4	30.2	1332	30.2	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20200113	187	187	180.05	182.2	23109	180.49	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200113	115.15	119.85	115.15	117.45	172768	117.45	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200113	65.3	67.8	63.15	63.95	200025	60.37	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200113	1433.2	1460	1433.2	1451.05	2045	1442.21	up	up	correct