CollectAI

close-nse_india_stocks

2020/01/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200114	35.85	36.9	35.2	36.05	42338	35.1116	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200114	16.4	16.4	16.2	16.2	604	16.2	down	down	correct
3MINDIA.NSE	3M India Limited	20200114	21535	22000	21500	21931.5	1311	21931.5	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200114	7	7.45	7	7.05	307	7.05	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20200114	195.9	214.4	194.95	207.6	73107	207.6	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200114	109.45	113	107.95	109.2	202039	104.5	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200114	8	8.1	7.65	7.7	300209	7.7	down	down	correct
AARON.NSE	Aaron Industries Limited	20200114	51	51	51	51	3300	26.35
AARTIDRUGS.NSE	Aarti Drugs Limited	20200114	580	648.9	579.95	628.8	1011964	154.68	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20200114	848.1	866.8	848.1	854.25	400802	423.97	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200114	14.1	14.4	13.9	13.95	9735	13.95	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20200114	2020	2022	2003	2016.7	15942	2016.7	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200114	26.3	26.5	26.1	26.25	33182	26.25	down	down	correct
ABB.NSE	ABB India Limited	20200114	1372	1411	1362	1369.2	96552	1349.57	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200114	12599	12749	12512.6	12635.6	6074	12418.64	up	down	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200114	112.85	113.65	110.3	110.85	1919376	110.85	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200114	230.1	234.9	230.1	232.75	139700	232.75	up	down	incorrect
ACC.NSE	ACC Limited	20200114	1527	1534	1510.55	1513.9	850556	1462.5422	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200114	1045.9	1045.9	1023.35	1025.35	6827	967.17	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20200114	82.55	84.15	82	82.5	98904	81.3	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200114	213.45	215.5	211.85	214.35	1775182	214.35	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200114	199.1	199.1	199.1	199.1	80682	199.1
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200114	391	392.6	386	389.2	1963128	382.27	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20200114	62.4	63.25	62.1	62.45	5833027	62.45	up	down	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20200114	335.4	337.5	331.4	333.05	68981	333.05	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20200114	299.15	301.5	296.85	298.1	17705	295.68	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200114	317.8	334.5	317.8	326.4	16625	319.6076	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200114	6.45	6.65	6.4	6.65	849	6.65	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20200114	22.4	23.3	21.1	21.2	37146	20.56	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200114	55	55	53.25	54.1	6314	53.0784	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200114	177.75	182	175.6	178.6	185233	177.54	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200114	195	207.9	195	206.1	471057	202.75	up	up	correct
AFFLE.NSE	Affle (India) Limited	20200114	1561.7	1583	1551.1	1556.75	36992	311.35	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200114	106.95	107	103.75	104.55	1952	102.32	down	down	correct
AGCNET.NSE	AGC Networks Limited	20200114	174.75	174.75	170.15	174.75	14721	174.75
AGRITECH.NSE	Agri	20200114	45.65	49	45.05	47.7	41503	47.7	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200114	45.6	45.6	45.6	45.6	2015	45.6
AHLEAST.NSE	Asian Hotels (East) Limited	20200114	177.55	178	169	171	1041	171	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200114	297.8	304.9	293.15	296.35	6022	296.35	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200114	354.1	359.5	338.9	342.25	3549	342.25	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20200114	1663.1	1670	1650.55	1663.65	10623	1629.19	up	down	incorrect
AIRAN.NSE	Airan Limited	20200114	13.85	13.85	13.15	13.65	5667	13.65	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200114	1042	1089.95	1037	1078.7	84146	1067.34	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200114	140.3	140.45	132.4	136	126638	133.29	down	down	correct
AKASH.NSE	Akash Infra	20200114	84	91	80.65	90.05	4862	90	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200114	247.95	257.25	245	247.45	13598	240.07	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200114	7.15	7.3	6.85	6.95	235605	6.95	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200114	1995	1999.75	1965.05	1976.6	6615	1919.11	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20200114	16.1	16.1	14.65	14.65	212996	14.31	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20200114	452	473	447.1	462.75	15533	449.03	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20200114	54.9	56.4	54.6	55.35	146808	54.84	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20200114	401	418	401	414.35	962	411.674	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20200114	46.8	46.8	45	45.2	10232	43.79	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200114	2344.5	2351	2241.3	2323.8	160556	2278.94	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200114	1245	1275	1244.8	1269.9	12396	500.93	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200114	109	109.7	105.6	106.2	1012122	100.0035	down	up	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20200114	295	300	290	294.65	1657	259.01	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200114	11.5	12	11.1	11.15	626	11.15	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20200114	2.85	2.85	2.75	2.8	1891583	2.8	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20200114	17.3	17.75	16.8	17	15434	17	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200114	185.85	192.1	183.1	184	6033	170.84	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20200114	1.7	1.7	1.7	1.7	3893	1.7
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200114	742	761.8	741.85	759.45	880951	736.48	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20200114	1253.7	1298.9	1233.95	1292.55	69777	1290.7385	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200114	833	844.7	833	839.8	3628	803.72	up	down	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20200114	212.2	212.45	208.8	209.3	3725008	191.549	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200114	15.9	16.4	15.8	16.3	4011	16.3	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200114	22.9	23	21.2	22.4	18956	22.03	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200114	440.05	481.7	440.05	474.95	162547	469.9	up	down	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20200114	38.55	38.85	37.3	37.55	223041	37.37	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200114	2.1	2.1	2.05	2.1	65956	2.1
ANDHRAPAP.NSE	Andhra Paper Limited	20200114	295.05	333.3	295.05	324.45	152076	318.19	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200114	346.9	392	346.9	358.6	595273	317.51	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20200114	8.5	8.65	8.1	8.55	3280	8.55	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200114	0.55	0.55	0.5	0.55	23290	0.55
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200114	5.4	5.4	5.2	5.2	20624	5.2	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20200114	5.5	5.7	5.5	5.55	19448	5.55	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200114	0.55	0.6	0.55	0.6	22555	0.6	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20200114	530	547.9	525.35	528.65	39835	518.65	down	down	correct
APARINDS.NSE	Apar Industries Limited	20200114	407	444.8	402.1	433.7	89566	417.06	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20200114	158.3	159.9	152.3	153.65	2929	147.27	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200114	161	164	157	158.2	38225	152.42	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20200114	408.5	427.7	406.1	418.15	1118725	410.92	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200114	1912.6	1975.75	1881.1	1958.15	62539	195.82	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200114	560	570	558.4	562.1	351471	551.08	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200114	76.9	76.9	74.25	74.7	24723	74.23	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200114	1485.1	1502	1483.9	1493.3	308514	1487.27	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20200114	378.75	397.25	352.35	391.85	27659	130.62	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200114	171.5	175.5	171.05	173.65	3906967	167.5	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200114	700	730	700	718.15	1054	714.44	up	up	correct
APTECHT.NSE	Aptech Limited	20200114	173.8	176.7	172.6	173.85	148236	163.37	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200114	30.95	31.8	30.5	30.6	16253	30.6	down	up	incorrect
ARCHIES.NSE	Archies Limited	20200114	17.5	18.5	17.3	17.9	31339	17.9	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200114	9.45	9.45	9.45	9.45	20	9.45
ARIES.NSE	Aries Agro Limited	20200114	73.35	75.7	70.45	73.65	137769	72.3	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200114	21	21	20.3	20.7	251	20.7	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200114	26	27.5	26	27.25	3880	27.25	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200114	741.55	768	741.55	749.1	6808	749.1	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200114	42.1	44.5	42.1	42.6	10606	42.6	up	down	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20200114	50.9	51.95	50	51.3	8747	51.3	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20200114	16.35	17.6	16	17.6	82213	17.6	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200114	22.45	22.45	20.05	21.45	24852	21.45	down	down	correct
ARVIND.NSE	Arvind Limited	20200114	44.2	44.9	43.3	44.1	2057643	44.1	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200114	401	407.35	400	403.15	19405	304.6848	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20200114	94.5	97	91.1	93.6	19216	93.6	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200114	246.7	247	231.1	232.8	112806	230.88	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200114	162	162.15	153.6	155	15501	149.94	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200114	34.2	34.75	33.5	34.1	18475	34.1	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200114	34	34.15	33.75	34.15	118855	34.01	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20200114	114	115.55	110.55	112.5	57014	111.39	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200114	7.25	7.75	7	7.45	51146	7.45	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200114	103.9	105.7	103.15	105.2	566065	105.2	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200114	81.65	81.9	80.8	81.35	13478329	80.32	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200114	91.9	91.9	87.85	88.05	3347	88.05	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200114	1805	1821.65	1804.8	1819.15	775629	1796.48	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20200114	222.85	225.85	218.75	222.3	27819	221.16	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200114	150	155.5	150	152.65	2384	146.41	up	down	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20200114	474.45	484	465	466.85	5985	465.6	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20200114	163	163.7	159.1	159.75	149104	159.75	down	up	incorrect
ASTRAL.NSE	Astral Limited	20200114	1127.2	1137.9	1115	1126.55	79334	842.96	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200114	83.2	87.4	83	85.75	637923	84.29	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200114	2514	2549	2511	2524.8	12028	2521.68	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200114	39.45	39.9	38.45	38.95	216740	38.95	down	up	incorrect
ATFL.NSE	Agro Tech Foods Limited	20200114	679.95	683.9	675.05	678.15	13812	673.16	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20200114	168.55	171.5	166.45	169.25	1181436	168.72	up	up	correct
ATLANTA.NSE	Atlanta Limited	20200114	6.8	7	6.7	6.85	9537	6.85	up	up	correct
ATUL.NSE	Atul Ltd	20200114	4225.2	4275	4207	4241.9	3930	4216.88	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20200114	247	249.4	246.25	248.25	111916	248.25	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200114	841	850	837	847.6	330755	847.6	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200114	65.4	65.55	63.3	64.55	26715	64.55	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200114	462	481.55	460.25	480.3	4783345	474.38	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200114	36.9	36.9	36.1	36.45	1377	36.146	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200114	895	910	880.95	891.35	8017	876.25	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20200114	24.7	25	24.1	24.75	4240	24.75	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200114	21.2	23.95	20.65	21.9	4618	21.9	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200114	312.05	323	312	319.05	274256	309.42	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20200114	618	654	615.1	649.2	1322684	635.19	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20200114	35	35.25	34.1	34.25	69932	33.39	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200114	740	751.4	734.2	747.9	7237665	747.9	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200114	53.15	54.25	52.85	53.55	18554	53.55	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20200114	3440	3468.95	3436	3457.35	572	34.5735	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200114	1276.39	1277.4	1266.23	1277.4	25	1277.4	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200114	34.3	35.5	33.4	35.25	11283	35.25	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200114	1.9	1.95	1.85	1.95	40866	1.95	up	up	correct
BAJAJ.NSE	AUTO	20200114	3091.1	3118	3074	3101.6	278534	2869.08	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200114	238.9	240.6	237.35	238.15	375286	226.85	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200114	380.9	392.5	374.1	380.8	511176	380.8	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200114	9446	9579.8	9405.3	9554.85	162899	9547.18	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200114	6.95	7	6.7	6.75	1590522	6.75	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200114	3401.75	3421.8	3390	3409.85	16111	3273.96	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200114	4170	4202.4	4150.45	4193	703434	4176.64	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200114	52.25	53	51.5	52	146099	51.43	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20200114	410	436	407.25	430.55	81112	425.61	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200114	70.5	70.65	64.05	70.5	657	70.5
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200114	19.3	19.3	18.5	19.3	427	9.65
BALKRISIND.NSE	Balkrishna Industries Limited	20200114	1038.05	1074.9	1038	1070.5	838687	1042.32	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200114	0.5	0.55	0.45	0.55	4127501	0.55	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200114	121.8	136	120.7	128	852280	114.76	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20200114	44.5	49.1	44.4	48.9	173269	48.44	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200114	192.4	194.6	189.6	190.4	1435832	187.4053	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20200114	37.4	37.95	35	35.1	1230	34.21	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200114	1400	1439	1393	1432.8	1141	1414.24	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200114	108.5	113.6	108.5	112.2	100275	89.25	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200114	521.1	525	498.2	518.55	8854312	516.8	down	down	correct
BANG.NSE	Bang Overseas Limited	20200114	25.45	25.45	23.65	23.9	10912	23.9	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20200114	97.9	98.7	96.45	97.8	14721468	97.8	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20200114	328.63	328.68	326.63	327.83	20591	327.83	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20200114	68.8	69.2	68.3	68.85	1505771	68.85	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200114	112.95	116.8	112.95	115.7	2989	113.38	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20200114	1.25	1.35	1.25	1.35	4291	1.35	up	up	correct
BASF.NSE	BASF India Limited	20200114	988.6	992.85	970.65	975.75	19454	971.79	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200114	126.2	129.95	125.1	126	479	63	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200114	1760	1784.45	1755	1769	950702	1759.34	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200114	3919	3985	3895	3926.8	8303	3734.95	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20200114	852.85	885	852	874.95	16279	857.56	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200114	1128.9	1137.7	1118	1123.15	73580	1120.92	down	down	correct
BCG.NSE	Brightcom Group Limited	20200114	5.9	5.9	5.45	5.55	260719	4.39	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20200114	18.05	18.45	17.3	18.35	33170	18.35	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20200114	305	319	303.6	315.05	145620	299.42	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20200114	10.5	10.85	10.3	10.5	5116	10.3
BEDMUTHA.NSE	Bedmutha Industries Limited	20200114	16.15	17.3	16.15	16.15	164	16.15
BEL.NSE	Bharat Electronics Limited	20200114	98.85	100.2	97.95	99.85	7139234	94.35	up	up	correct
BEML.NSE	BEML Limited	20200114	990	996.8	981.65	992.85	229789	976.52	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200114	53.1	54	52.5	52.8	462847	51.81	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200114	510.85	534	509.2	529.7	1965408	525.84	up	up	correct
BFINVEST.NSE	BF Investment Limited	20200114	341	342	333.1	334.55	48250	334.55	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20200114	340.9	341.85	329.95	331.5	274783	331.5	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200114	1.35	1.4	1.35	1.35	13376	1.35
BGRENERGY.NSE	BGR Energy Systems Limited	20200114	38.2	38.85	37.8	38.15	133747	38.15	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200114	114	118	112.25	115.2	35509	111.27	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200114	24.7	24.7	23	23.6	25816	23.6	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200114	23.7	24.25	23.7	24.25	24083	24.25	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200114	1.35	1.35	1.25	1.35	33509	1.33
BHARATFORG.NSE	Bharat Forge Limited	20200114	517.2	521.75	514	518.8	1210947	514.18	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200114	71.65	73.8	70	70.85	3334	70.85	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200114	6120	6350.05	6115	6333.5	1816	6331.75	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200114	27.8	28.6	27.4	27.65	5555	27.65	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200114	468.9	472.65	466.6	469.35	8086659	467.67	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200114	46.4	46.65	45.4	45.95	11899391	45.95	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200114	34	34.7	34	34.7	380	6.89	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20200114	175.85	183.95	174.75	183.85	824	183.85	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200114	14.5	14.9	13.65	13.75	115528	13.75	down	down	correct
BIOCON.NSE	Biocon Limited	20200114	285.05	285.8	280.55	282.1	2441388	282.1	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200114	15.2	15.2	14.5	15.15	49231	15.15	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20200114	63	66.85	63	65.4	188494	64.63	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200114	704.95	737	704.95	731.3	394766	716.81	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200114	40.1	41.4	38.5	38.7	473779	38.7	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20200114	0.6	0.6	0.55	0.6	2780	0.6
BLBLIMITED.NSE	BLB Limited	20200114	4.75	4.75	4.45	4.5	8730	4.5	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200114	147.95	148.5	144.3	145.95	152745	144.82	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200114	9.25	9.25	9	9.05	14728	9.05	down	down	correct
BLS.NSE	BLS International Services Limited	20200114	71.35	73.95	68.8	70.7	152950	70.14	down	up	incorrect
BLUEDART.NSE	Blue Dart Express Limited	20200114	2472.1	2675	2421.55	2613.45	87295	2606.7	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20200114	836.1	845	830	843.5	30626	826.35	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200114	76.55	76.7	73.8	74.3	356269	73.03	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200114	92.5	94.5	89.15	90.35	3395727	89.8701	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200114	173.1	174.7	167.95	168.75	104868	168.75	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20200114	14834	15199	14743.55	15133.3	16359	14899.62	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200114	473.9	478.75	472.1	473.35	3608358	391.51	down	down	correct
BPL.NSE	BPL Limited	20200114	24.2	24.2	22.05	22.75	470308	22.75	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200114	4	4.05	4	4.05	4056	4.05	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200114	232.05	233.5	229.95	230.1	27581	227.79	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200114	3058	3119	3037.15	3105.15	653300	3005.7608	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20200114	74.8	74.8	69.1	70.5	40083	70.5	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20200114	35.6	39	35.55	37.15	83032	37.15	up	up	correct
BSE.NSE	BSE Limited	20200114	523.1	544.85	521.15	531.4	297994	505.32	up	up	correct
BSL.NSE	BSL Limited	20200114	31	31.8	30.4	31.3	11832	31.3	up	down	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200114	3650	3650	3570	3639.9	175	3639.9	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200114	133	135.03	131.71	134.93	355	13.49	up	up	correct
BSOFT.NSE	Birlasoft Limited	20200114	73	73.5	72.2	73.15	200753	70.75	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20200114	1.4	1.45	1.35	1.45	13086	1.45	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200114	249.5	252.6	243.6	245.15	72975	242.81	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200114	13.45	13.45	12.85	12.9	1241	12.9	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20200114	19.1	19.75	19.1	19.55	21335	19.55	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200114	256.55	258.5	255	257.05	568913	252.42	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200114	15.1	15.15	14.55	15.15	142541	15.15	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200114	83	84	80.85	81.15	355126	81.15	down	up	incorrect
CANBK.NSE	Canara Bank	20200114	216.2	218.05	214.1	215.55	5884894	215.55	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200114	2.5	2.5	2.5	2.5	5660	2.5
CANFINHOME.NSE	Can Fin Homes Limited	20200114	387.75	390	384.9	386.45	151786	381.83	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200114	287.2	288.55	284	284.95	22174	282.86	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200114	193.5	198	192.6	194	26747	194	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200114	293	299.75	290	293.1	75948	289.78	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20200114	181.45	181.45	181.45	181.45	2045	181.45
CARBORUNIV.NSE	Carborundum Universal Limited	20200114	328.75	336.1	328.5	333.45	113897	328.93	up	up	correct
CAREERP.NSE	Career Point Limited	20200114	119.05	119.8	118	119.05	18957	117.4993
CARERATING.NSE	CARE Ratings Limited	20200114	603	606.2	588.5	591.25	310626	556.12	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20200114	127.75	129	126.4	128.25	1488115	114.28	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200114	3.15	3.15	3.05	3.1	5787	3.1	down	down	correct
CCL.NSE	CCL Products (India) Limited	20200114	200	203.85	196.3	197.5	35516	192.05	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20200114	265.4	279	262.5	270.85	2430853	266.48	up	up	correct
CEATLTD.NSE	CEAT Limited	20200114	1043	1043	1010	1022.3	70334	992.12	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200114	15.2	16.65	15.2	16.1	300116	16.1	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200114	6.85	6.9	6.55	6.8	8511	6.8	down	down	correct
CENTENKA.NSE	Century Enka Limited	20200114	180.75	194.75	180.1	190.3	156162	178.73	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20200114	2.45	2.9	2.4	2.85	344667	2.85	up	up	correct
CENTRALBK.NSE	Central Bank of India	20200114	17.85	18	17.8	17.95	288740	17.95	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20200114	26.65	26.65	25.5	25.85	85220	25.85	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20200114	490	495	426.4	440.1	84471	433.18	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200114	163.55	166.6	161.5	163.25	404957	161.81	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200114	521.45	539.45	516.65	537.2	1274605	532.12	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200114	2641	2696	2625	2667.75	2110	2645.88	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200114	24	24.5	23.8	24.35	43000	24.35	up	up	correct
CESC.NSE	CESC Limited	20200114	739.1	742.8	731.4	736.55	367558	67.04	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20200114	197	201	196	199.05	287418	198.65	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200114	10.25	10.4	10.25	10.25	3059049	10.25
CHALET.NSE	Chalet Hotels Limited	20200114	334	340	333	339.1	7496	339.1	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200114	158	159.7	157.2	158.35	299990	149.05	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200114	227	234.75	222	226.7	3141	221.42	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200114	189	189	171	181.1	608	179.549	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200114	145.45	147.8	140	146.5	1572773	146.5	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200114	320	325.5	316.85	320.5	1171343	318.41	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200114	556.7	564	540.3	559.25	766263	558.06	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200114	284.9	288	280.35	284.6	26783	282.9	down	down	correct
CINELINE.NSE	Cineline India Limited	20200114	42	42	39.3	39.95	69607	39.95	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200114	7.95	7.95	7.75	7.8	3482	7.8	down	down	correct
CIPLA.NSE	Cipla Limited	20200114	480.6	485.2	479.2	484.25	2160301	480.35	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20200114	78.3	78.55	73.2	78.3	7722	39.15
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200114	411	412	396.05	407.4	49455	265.77	down	down	correct
CMICABLES.NSE	CMI Limited	20200114	51.75	52.4	49.15	49.65	18630	48.9967	down	up	incorrect
COALINDIA.NSE	Coal India Limited	20200114	211.15	213.5	209.75	212.95	5417581	163.71	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20200114	405	408.6	401.6	405.2	64659	365.54	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200114	37.7	37.7	37.7	37.7	102260	37.7
COFORGE.NSE	Coforge Limited	20200114	1774.5	1818	1765.4	1807	687344	1767.28	up	down	incorrect
COLPAL.NSE	Colgate	20200114	1480	1507	1474.95	1502.7	1223576	1431.31	up	down	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20200114	16.3	17.65	16.05	16.7	104151	16.31	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20200114	7.5	7.65	7.15	7.45	47813	7.03	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20200114	561.8	570.8	561.75	566.95	581279	553.01	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20200114	28.65	29.7	28.55	28.7	139781	28.59	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200114	37.15	38	37.05	38	2371	38	up	down	incorrect
CONTROLPR.NSE	Control Print Limited	20200114	263.1	269.8	257.1	268.3	3195	250.75	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200114	11.5	11.5	10.8	11.15	8259	10.91	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200114	46.5	47.1	45.8	46.15	8899	46.15	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20200114	542.6	560.95	539.95	558	177853	541.2	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200114	285	285	274.7	275.6	39306	246.47	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20200114	1.55	1.6	1.5	1.6	12461	1.6	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20200114	1.35	1.45	1.35	1.4	688899	1.4	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20200114	23.63	23.79	23.52	23.75	1315660	23.75	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20200114	107.35	111.75	107.35	107.45	4789	106.73	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200114	758.35	776.35	752.85	758.65	95252	758.65	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20200114	105.95	118.7	98.55	101.55	15316	100.51	down	down	correct
CRISIL.NSE	CRISIL Limited	20200114	1836	1840	1800	1803.9	14108	1736.83	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200114	241.65	245.45	240.5	242.6	3935343	238.77	up	down	incorrect
CSBBANK.NSE	CSB Bank Limited	20200114	200	200	192.25	192.95	590178	192.95	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200114	30.45	30.45	28.45	28.65	11078	28.65	down	down	correct
CUB.NSE	City Union Bank Limited	20200114	232.1	235	232.1	234.9	389303	233.29	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200114	12.7	13.65	12.15	12.85	1405	12.85	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20200114	591.85	598.8	589.45	593.45	298076	566.86	up	up	correct
CUPID.NSE	Cupid Limited	20200114	226.7	246.5	226	242.2	469313	231.58	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20200114	2.25	2.3	2.25	2.25	2899	2.25
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200114	47.1	47.9	45.55	46.4	5839	45.39	down	down	correct
CYIENT.NSE	Cyient Limited	20200114	451	459.8	446.65	449.4	152780	421.37	down	down	correct
DAAWAT.NSE	LT Foods Limited	20200114	24.6	25.25	24.15	24.35	907855	23.29	down	down	correct
DABUR.NSE	Dabur India Limited	20200114	480.95	483.65	477.55	482.65	1804874	475.08	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20200114	818.7	859	818.15	833.6	449232	829.56	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200114	124.75	127.5	123.85	125.8	445743	122.56	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20200114	27	28.85	27	27.75	5986	27.75	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20200114	72	73.5	71	72.65	45387	71.99	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20200114	134.5	147.5	134.1	140.45	285146	129.62	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20200114	428	439.95	420.15	423.5	489290	421.55	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200114	11.15	11.15	10.8	10.85	45227	10.85	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200114	11	11.95	11	11.9	2145	11.9	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20200114	83.15	84.6	79.5	80.75	1091844	80.75	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20200114	190.3	193.65	190.3	191.65	274064	191.65	up	down	incorrect
DCM.NSE	DCM Limited	20200114	25.05	25.25	24.35	25.15	24928	25.15	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20200114	32.4	34.4	32.4	33.5	5244	33.5	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20200114	418	421	411.65	416.5	140987	403	down	down	correct
DCW.NSE	DCW Limited	20200114	15.2	15.5	14.95	15.05	239129	15.05	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200114	352	362	342	353.75	19414	346.02	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200114	110.5	118	109.4	115.3	1660572	111.3	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200114	390.6	397.65	387.25	389.15	231974	385.22	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20200114	201	202.5	197.5	199.9	2617277	195.9	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200114	36.6	39	36.6	38.55	1980	38.55	up	down	incorrect
DEN.NSE	DEN Networks Limited	20200114	53.3	53.3	51.05	53.3	148226	53.3
DENORA.NSE	De Nora India Limited	20200114	237.95	238.9	228.3	229.7	9148	229.03	down	up	incorrect
DFMFOODS.NSE	DFM Foods Limited	20200114	255.7	262	251	252.75	385522	252.75	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20200114	5.7	6.15	5.7	6	3840	6	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200114	236.1	240	232.75	235.4	762488	220.2293	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200114	14.9	15.1	14.75	14.8	195611	14.8	down	down	correct
DHANI.NSE	Dhani Services Limited	20200114	192.25	193	185.1	187.2	517985	187.2	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200114	458.4	458.45	428.9	448.55	24843	437.13	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200114	7.8	8.55	7.8	8	13689	8	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200114	240	247.85	238	239.4	2827	236.92	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200114	843	854.65	820	829.8	3760	827.84	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200114	0.65	0.7	0.65	0.65	2265	0.65
DICIND.NSE	DIC India Limited	20200114	335.95	341.85	331	335.95	1490	326.3293
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200114	5.35	5.55	5.1	5.35	18211	5.35
DISHTV.NSE	Dish TV India Limited	20200114	12.85	12.85	12.5	12.6	28003863	12.6	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200114	1878.5	1887	1857	1873.65	328250	1852.18	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200114	4211.6	4229	4125.05	4145.6	34539	827.89	down	down	correct
DLF.NSE	DLF Limited	20200114	252.1	257.6	250.55	254.55	6843491	250.31	up	up	correct
DLINKINDIA.NSE	D	20200114	107.45	109.9	106	106.4	98725	103.99	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20200114	1902	1940	1892.15	1930.75	1407288	1930.75	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200114	0.45	0.45	0.4	0.45	32204	0.45
DOLAT.NSE	Dolat Investments Limited	20200114	58.8	58.8	55.9	56.9	47225	56.63	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20200114	146.9	148.85	141.05	143.4	33529	140.77	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200114	31.05	32.35	30.4	30.95	34328	30.62	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200114	8.35	8.8	8.25	8.65	5961	8.59	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20200114	68	68	68	68	1600	68
DREDGECORP.NSE	Dredging Corporation of India Limited	20200114	348	349.9	343.15	344.25	106966	344.25	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200114	2954.8	2968.8	2932	2947.8	357170	2915.54	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20200114	25.5	25.5	23.55	24.4	1154	23.89	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200114	185	186.3	182.2	182.55	6193	119.18	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20200114	5.3	5.3	5.1	5.2	15428	5.2	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20200114	73.95	74	72.5	73.45	6009	72.21	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200114	40.1	40.4	38.35	38.7	1785628	37.05	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200114	990	1029.05	990	1022.7	1538	1022.7	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20200114	164.2	164.2	156.35	157.5	7114	155.9354	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200114	0.95	1.05	0.95	1	2673	1	up	down	incorrect
EASUNREYRL.NSE	Easun Reyrolle Limited	20200114	2.8	2.9	2.7	2.7	2437	2.7	down	up	incorrect
EBBETF0423.NSE	Edelweiss Amc Ltd	20200114	953.65	1002	953.65	1001.56	2916	1001.56	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200114	1002.79	1002.79	1001	1001.41	10945	1001.41	down	down	correct
ECLERX.NSE	eClerx Services Limited	20200114	680	690	670.1	682.3	70591	681.11	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200114	112	113.1	106	106.9	2117209	104.77	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20200114	1.15	1.15	1.05	1.05	19159	1.05	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20200114	20270	20579.3	20255	20489.7	116226	2020.34	up	up	correct
EIDPARRY.NSE	E.I.D.	20200114	233.1	239	232.05	232.4	247301	229.81	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200114	304.4	311.95	301.1	302.65	1656	302.65	down	down	correct
EIHOTEL.NSE	EIH Limited	20200114	144.95	149.35	144.5	147.45	619350	147.45	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200114	355	367.95	350.5	358.1	398	348.71	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200114	28.8	29.8	28.6	29.05	65183	28.98	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20200114	39.45	39.8	38.7	39	67434	38.89	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20200114	16.45	16.45	14.9	15.15	557366	15.04	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200114	148	148	135.25	136.35	9851	136.35	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200114	268.9	269.45	263.05	265.45	7198	129.43	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200114	19	20.8	18.5	19.35	9659	19.1163	up	up	correct
EMAMILTD.NSE	Emami Limited	20200114	308.95	315	307.3	312.05	444480	300.1	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200114	103.55	103.55	103.55	103.55	3971	103.55
EMAMIREAL.NSE	Emami Realty Limited	20200114	52.65	52.65	49.5	49.7	19806	49.7	down	down	correct
EMCO.NSE	EMCO Limited	20200114	0.75	0.8	0.75	0.8	3604	0.8	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20200114	70.75	80.85	70.5	78.7	135367	78.04	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20200114	111	112.95	107.2	107.5	3680	106.61	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20200114	1050	1065	1035.65	1049.05	11356	1039.23	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200114	6	6.2	5.8	5.9	18613	5.6243	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20200114	102	102.3	99.75	99.95	571858	91.16	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20200114	265	277.75	262	273.3	5165	270.23	up	up	correct
EPL.NSE	EPL Limited	20200114	174	177.75	171.25	172.15	92732	165.94	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20200114	105.65	109.3	105.45	106.4	5836567	101.9136	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20200114	504.6	515	504.6	505.9	46159	493.3	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20200114	15.05	15.05	14.4	14.7	140924	14.7	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20200114	1290	1312	1290	1295.5	7337	1200.17	up	up	correct
ESCORTS.NSE	Escorts Limited	20200114	653	675.5	650	673	2444903	670.09	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20200114	6.6	6.9	6.45	6.8	14533	6.8	up	up	correct
ESTER.NSE	Ester Industries Limited	20200114	37.7	37.9	37.7	37.9	18203	35.33	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20200114	55	56.75	54.75	55.4	77253	55.4	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20200114	334	346.9	321.5	325.6	946519	319.13	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200114	1	1	1	1	24086	1
EXCELINDUS.NSE	Excel Industries Limited	20200114	849.9	859.5	837.5	849.2	16157	822.25	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20200114	185.2	192.25	184.4	190.75	5139730	185.9642	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20200114	300.95	303.45	294.7	295.4	6311	295.4	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200114	48.4	48.45	47	47.1	252723	47.1	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20200114	29.6	32.65	29.5	31.2	869992	30.99	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20200114	25.3	25.35	24.7	24.9	1163795	24.9	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200114	0.2	0.25	0.2	0.2	374394	0.2
FDC.NSE	FDC Limited	20200114	226.85	228.8	223	224.7	37454	223.7546	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200114	90	91.75	89.6	91.2	7918121	90.47	up	up	correct
FEL.NSE	Future Enterprises Limited	20200114	22.65	23.2	22.25	22.65	107972	22.65
FELDVR.NSE	Future Enterprises Limited	20200114	22.55	22.7	21.7	22.55	5256	22.55
FIEMIND.NSE	Fiem Industries Limited	20200114	482	514	465	502.2	57445	475.07	up	down	incorrect
FILATEX.NSE	Filatex India Limited	20200114	40.55	41.8	40.15	41.05	1368442	40.86	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20200114	411.2	420	409.3	414.15	122456	402.02	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20200114	2020	2073.55	2020	2065.35	16259	2055.84	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20200114	589.85	591.9	584.55	587.85	19962	114.17	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200114	6.85	7.4	6.85	7.25	4265	7.25	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200114	403.45	418	403.45	416.15	53002	416.15	up	down	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200114	589.8	598.95	566.9	589.75	15381	589.75	down	down	correct
FMGOETZE.NSE	Federal	20200114	663.3	663.3	662.25	662.95	44581	662.95	down	down	correct
FMNL.NSE	Future Market Networks Limited	20200114	27.5	28.9	27.5	28	35723	28	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20200114	1281	1292.1	1250	1273.05	151375	1257.87	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20200114	144	144	140.6	143.25	889692	143.25	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20200114	1421	1437.4	1421	1432	568	1415.88	up	down	incorrect
FRETAIL.NSE	Future Retail Limited	20200114	348.9	357	347	349.7	656955	349.7	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200114	451	455	448	449.8	32397	449.8	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20200114	41.9	43.3	41.7	42.35	1533508	38.799	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20200114	124.8	126.85	124	125.9	87171	123.26	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200114	141.7	144.9	136.55	141.3	48253	69.83	down	down	correct
GAIL.NSE	GAIL (India) Limited	20200114	129.5	132.8	128.45	130.05	19261286	118.664	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200114	2.4	2.5	2.4	2.5	28891	2.5	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200114	1469	1485.1	1469	1478.6	5788	1459.74	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20200114	36	36.9	34.7	34.85	28425	34.85	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200114	27.5	28.5	26.5	27	3138	27	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200114	265.1	273.9	265.1	270.05	1156	254.6	up	down	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20200114	244.4	250.2	244	248	5315	245.09	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200114	43.75	43.75	41.45	42.1	69717	42.1	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20200114	38.5	42	35.5	42	3896	42	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20200114	0.7	0.7	0.7	0.7	205	0.7
GARFIBRES.NSE	Garware Technical Fibres Limited	20200114	1275	1300	1240	1280.1	5488	1266.42	up	down	incorrect
GATI.NSE	Gati Limited	20200114	64.9	65.45	64.1	64.65	1152869	64.65	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20200114	0.45	0.45	0.4	0.45	590656	0.45
GAYAPROJ.NSE	Gayatri Projects Limited	20200114	88	88.5	84	85	288183	85	down	up	incorrect
GDL.NSE	Gateway Distriparks Limited	20200114	129.05	129.7	125.3	127.75	96080	114.69	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200114	84.2	85.75	82.85	83.85	2279	82.73	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20200114	33	33	33	33	16000	31.5
GENESYS.NSE	Genesys International Corporation Limited	20200114	64.5	67	64	65	14082	65	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200114	5.05	5.25	5.05	5.15	54425	5.15	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200114	27.8	28.3	27.15	27.3	103255	27	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200114	29.25	29.9	28.75	29.5	225821	28.89	up	down	incorrect
GEPIL.NSE	GE Power India Limited	20200114	696	701.2	681.75	690.25	18861	685.22	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200114	320	334	319.15	321.45	129404	298.5	up	up	correct
GET&D.NSE	GE T&D India Limited	20200114	156.35	162	156.35	159.95	29968	159.95	up	up	correct
GFLLIMITED.NSE	GFL Limited	20200114	89.35	93.45	88.3	92.8	54282	92.8	up	up	correct
GHCL.NSE	GHCL Limited	20200114	194.9	198	190	191.9	422028	181.19	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200114	160.95	162.45	158	158.65	82048	151.84	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200114	258.5	262.35	253.5	255.9	351098	255.9	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200114	32.4	33.9	30.4	31.8	1562	31.8	down	down	correct
GILLETTE.NSE	Gillette India Limited	20200114	6523.8	6530	6436	6478.55	9660	6289.98	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200114	8.2	8.45	8.05	8.3	9927	8.3	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200114	79	79.5	76.5	77.15	121798	72.01	down	down	correct
GKWLIMITED.NSE	GKW Limited	20200114	700	718.8	681.5	686.15	273	686.15	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200114	1629	1635.15	1618.5	1627.65	34260	1576.07	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200114	346.5	347.3	340.6	342.3	1069524	338.98	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200114	0.75	0.75	0.75	0.75	2000	0.75
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200114	55.75	57.7	55.5	56.85	5350	56.85	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20200114	139.35	139.75	135.5	136.35	58966	135.61	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20200114	394	399.15	392	395.4	24739	389.58	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200114	67	68.5	66.7	67	154428	64.08
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200114	1994.6	2024	1975.1	1994.3	14342	1990.69	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200114	23.65	24.35	23.5	23.55	14548431	23.55	down	down	correct
GNA.NSE	G N A Axles Limited	20200114	304.8	308	290	291.7	198496	290.72	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200114	194	198.2	193.3	195.75	757557	185.98	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20200114	246.6	254	246.1	250.2	39954	250.2	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200114	279.9	285	275.1	280.15	19810	267.99	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200114	1372.75	1430	1372	1412.7	198762	1349.23	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200114	548	572	547.5	569.2	389345	555.94	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20200114	742.8	755	737.1	751.75	1045858	749.453	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20200114	437.05	445	435.15	443.15	55536	443.15	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20200114	982	985.7	972.4	976.1	111812	976.1	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200114	0.25	0.3	0.25	0.3	71822	0.3	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20200114	78.7	79.2	77.85	78	19024	78	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200114	13	13.4	12.4	12.45	8108	12.45	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200114	14.9	15.75	13.65	14.45	29355	14.45	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200114	34.15	34.85	34	34.75	1336531	34.75	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200114	26.55	27.8	26.1	26.65	1066	26.65	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20200114	153.05	157	153.05	154.2	18222	144.95	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200114	3541	3574.95	3525.05	3540.45	530	35.4045	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200114	10.35	10.35	9.4	9.85	39511	9.85	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200114	57.05	64	55.95	61.35	340658	61.05	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200114	246.8	257.5	246.1	247.9	115156	123.37	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200114	89	92.9	89	91.35	132139	82.15	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200114	38.4	39	37.75	38.55	1567	35.09	up	up	correct
GRANULES.NSE	Granules India Limited	20200114	131	133.05	130	131.1	562181	130.6	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20200114	300	304.35	298	301.4	1288503	294.72	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20200114	762.8	767.9	753.1	759.9	1186220	753.39	down	down	correct
GRAVITA.NSE	Gravita India Limited	20200114	58.2	60.7	56.3	56.6	308524	54.9145	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200114	139.1	141.2	136.15	139.15	188923	138.98	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20200114	950	975	931.55	973.75	609	964.6	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200114	43.85	44.4	43.1	43.35	51401	43.35	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20200114	162	165	160.35	161.3	21492	160.25	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200114	2.05	2.2	2	2.1	529895	2.1	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200114	595	604.5	587.95	600.3	13195	587.03	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200114	480	486.95	466.3	468.25	410	465.16	down	down	correct
GRPLTD.NSE	GRP Limited	20200114	800.05	800.05	780	785	350	777.2	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200114	204.95	216.2	203	211.65	628019	195.59	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200114	23.35	24.5	23.35	23.95	81309	22.9939	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200114	80	81.85	79.7	81.3	877521	78.08	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20200114	234.6	240	234.1	236.95	509190	233.21	up	up	correct
GSS.NSE	GSS Infotech Limited	20200114	40.6	42.3	40	40.3	24383	40.3	down	down	correct
GTL.NSE	GTL Limited	20200114	1.55	1.55	1.45	1.45	109910	1.45	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200114	0.35	0.4	0.35	0.4	3843531	0.4	up	up	correct
GTNTEX.NSE	GTN Textiles Limited	20200114	6.3	6.3	6.3	6.3	1770	6.3
GTPL.NSE	GTPL Hathway Limited	20200114	79.55	79.55	74.75	75.5	170956	72.15	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200114	63	67.4	62.15	64.9	92103	64.84	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200114	425.8	433.55	421.5	424.35	47562	408.03	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200114	138.9	138.9	133	134.85	777	131.89	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200114	264.6	270	263.1	268.5	1955161	266.57	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200114	7.55	7.55	7.55	7.55	200	7.55
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200114	802.1	811.95	802.1	805.25	2130	767.48	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20200114	42.8	50.7	42.3	46	413797	45.1657	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200114	46.5	46.6	45.8	46.6	6537	45.28	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20200114	805	867	804	858.8	288582	775.58	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200114	62.15	64.75	61.25	63	81997	63	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200114	20.45	20.45	19.8	20.1	585791	20.1	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200114	607	614.95	607	610.1	6162	450.46	up	up	correct
HAVELLS.NSE	Havells India Limited	20200114	652.95	654.3	643.2	650.75	897474	640.94	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200114	0.55	0.6	0.55	0.6	100393	0.6	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200114	17.5	17.95	17.3	17.55	344656	17.1	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20200114	11.45	11.85	11	11.1	4762089	11.1	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200114	108.8	108.8	104.25	106.2	23760	106.2	down	down	correct
HCL.NSE	INSYS	20200114	7.2	7.45	7.05	7.3	645961	7.3	up	down	incorrect
HCLTECH.NSE	HCL Technologies Limited	20200114	587.2	597.4	587.15	594.3	3395378	569.37	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200114	2463.65	2499.9	2446.6	2492.3	2549328	2442.24	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200114	3075	3154	3063.65	3142.1	466628	3072.15	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20200114	1289	1292.55	1277.5	1289.5	3943145	1283.94	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200114	626.5	627	612.75	614.25	2109229	612.44	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200114	3555	3560.05	3539	3554.25	3736	35.5425	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200114	1295.75	1302.58	1295.75	1300.94	311	129.923	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200114	4419.7	4419.7	4386	4419	43	441.1941	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200114	2.85	2.9	2.8	2.9	191903	2.9	up	up	correct
HEG.NSE	HEG Limited	20200114	1070	1085	1058	1064.35	284486	1037.01	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200114	193.05	198.4	192.35	196.4	391066	184.48	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20200114	102.7	102.7	98.25	98.65	21209	95.73	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200114	367.6	381	365.05	368.1	54784	359.9	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200114	2367	2418.8	2361.05	2411.4	787340	2312.31	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200114	1463.35	1518	1435	1494.6	13528	1482.01	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200114	10.75	10.75	9.85	10.3	50990	10.3	down	down	correct
HFCL.NSE	HFCL Limited	20200114	17.65	17.85	17.6	17.7	1264397	17.66	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200114	270	271	265	268.55	53387	268.16	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20200114	611.9	623.9	605.05	619.2	2883	590.11	up	up	correct
HIKAL.NSE	Hikal Limited	20200114	125	138.85	125	128.15	4512874	125.99	up	up	correct
HIL.NSE	HIL Limited	20200114	1450.1	1460	1388	1398.35	22567	1360.67	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20200114	10.7	11.55	10.7	11.4	7559	11.4	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200114	130.5	133.8	130	131.3	221207	130.33	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20200114	212.5	214.75	210.8	211.95	7981507	209.42	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200114	191.8	200	191.8	198.1	15172	194.78	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200114	47.7	47.8	47	47.25	1090705	47.12	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200114	5.7	5.75	5.6	5.7	24769	5.7
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200114	33	33.65	33	33.05	474	33.05	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200114	100.9	101.9	99.7	100.4	138857	100.4	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200114	255	257.8	253.6	254.5	2853077	225.27	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200114	1995.5	2014.95	1982.4	2008.8	1610737	1947.77	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20200114	216	218.7	213.25	214.05	2079225	169.01	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200114	263	263.85	247.6	260.8	59045	258.55	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200114	64.4	64.4	61.1	61.65	9611	60.43	down	down	correct
HITECH.NSE	Hi	20200114	172	172	166	168.1	5410	167.7597	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20200114	89	92.9	88	91.45	1105	91.06	up	up	correct
HITECHGEAR.NSE	The Hi	20200114	205.05	214.7	200	208.2	17802	204.7	up	up	correct
HLVLTD.NSE	HLV Limited	20200114	5.8	5.85	5.7	5.7	96900	5.7	down	down	correct
HMT.NSE	HMT Limited	20200114	13.45	14.25	13.3	14.05	2875	14.05	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200114	74	74	72	72.6	12458	72.6	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20200114	676	683.95	671.45	673	5895	673	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200114	360.27	370.99	360.27	370	681	370	up	down	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20200114	27170	27170	26750	26800	18974	26680.46	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200114	1209	1268	1209	1261.35	7717	1235.45	up	up	correct
HOVS.NSE	HOV Services Limited	20200114	52.1	52.1	50.2	50.9	26066	50.9	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200114	44.25	48.7	44	46.6	241873	46.29	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200114	69.75	71.5	68.6	69.6	2654503	69.19	down	down	correct
HSIL.NSE	HSIL Limited	20200114	58.95	59.85	57.1	57.65	244614	54	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200114	16.3	17.15	16.15	16.3	178301	16.3
HUBTOWN.NSE	Hubtown Limited	20200114	14	14	13.55	13.7	34035	13.7	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200114	40.7	40.75	39.65	39.85	1093626	34.11	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200114	255.65	269.8	254	267.1	120342	257.56	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20200114	94.4	96.8	92.4	95.2	4676273	95.2	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200114	315.45	316.75	306.15	307.35	16269491	289.88	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200114	162.24	163.4	162.2	163.3	12348	163.3	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200114	34	34.85	34	34.8	202749	34.8	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20200114	536.2	538.95	534.15	537.6	13939440	536.03	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200114	326	326	320.73	321.85	3188	321.85	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200114	182	182	176.79	176.79	4756	176.79	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200114	1359	1378	1357.05	1369.45	425319	1358.33	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200114	35.75	35.75	35.05	35.7	21416	35.7	down	up	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200114	999.95	1000	999.95	1000	14634	997.4344	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200114	95.77	95.77	93.12	94.14	1967	94.14	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200114	133.64	133.65	133	133.48	796	133.48	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200114	131	131	129	130.18	106974	130.18	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200114	59.77	59.77	58.31	58.83	3096	58.83	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200114	29	29.2	28.98	29.11	3486	29.11	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200114	498.7	498.7	488.6	489.8	1244319	488.13	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200114	444	445.75	443.77	445.34	242	445.34	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20200114	55.05	59.2	55.05	58.1	661853	56.9	up	up	correct
ICRA.NSE	ICRA Limited	20200114	3000	3000	2890	2919.6	760	2870.37	down	down	correct
IDBI.NSE	IDBI Bank Limited	20200114	36.3	36.4	35.8	35.95	1297506	35.95	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200114	3778	3778	3700	3700.9	137	3700.9	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20200114	6.15	6.2	6.05	6.1	122769393	6	down	down	correct
IDFC.NSE	IDFC Limited	20200114	38.4	39.25	38	38.8	1487650	38.8	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200114	44.3	44.8	44	44.6	10977076	44.6	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20200114	123.7	123.7	122.95	123.65	132	123.65	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20200114	178.5	183.75	175	179.5	194744	57.94	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20200114	420	439.8	420	426.25	7572	426.25	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20200114	689.25	697.45	685	688.5	5958	688.5	down	down	correct
IFCI.NSE	IFCI Limited	20200114	6.85	6.85	6.75	6.75	736292	6.75	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200114	162.95	163.95	145.95	156.15	11427	151.36	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200114	331.05	339.9	325.5	328.1	171137	325.89	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200114	421.95	427.5	420	424.8	1073907	419.33	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20200114	178	187	178	181.45	76959	177.57	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20200114	148.95	152	145.5	149.35	253175	143.9369	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20200114	48.95	53.8	48.95	48.95	2431580	46.3814
IIFLWAM.NSE	IIFL Wealth Management Limited	20200114	1112.2	1160	1112	1148.75	36541	1036.31	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20200114	61.7	61.7	60.05	61	2974	61	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200114	1.85	1.95	1.85	1.9	15252	1.9	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200114	1.9	2.1	1.9	2	58908	2	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200114	3.9	4.15	3.9	4.05	25818	4.05	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200114	230	230	221	221.95	54355	216.71	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200114	580.05	587.4	572.2	578.3	2214	560.06	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200114	0.35	0.45	0.35	0.4	7509	0.4	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200114	8.5	9.6	7.75	9	825490	9	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200114	138.45	140.65	136.7	140	2068215	138.7	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20200114	82.75	87.5	81.65	86.5	14646796	85.57	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20200114	238.8	243.9	234	235.15	145536	228.17	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200114	2062.65	2077.9	2007.1	2010.3	24658	1998.06	down	up	incorrect
INDIANB.NSE	Indian Bank	20200114	99.65	99.65	98.7	99	712611	97.58	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200114	111	114.8	111	113.05	1060	113.05	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200114	258.1	261.95	247.95	251.6	42510	246.49	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200114	1430	1436.4	1418	1423.25	810440	1423.25	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20200114	25.5	26.3	24.6	25.1	1797	25.1	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200114	438	446	423.5	434.35	53928	416.03	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200114	197.35	209	195.55	203.25	140854	202.39	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200114	25.8	25.8	24.85	24.9	83724	24.9	down	up	incorrect
INDOSOLAR.NSE	Indosolar Limited	20200114	0.9	0.9	0.85	0.85	152237	0.85	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200114	191.1	197.3	190	191.95	124591	191.95	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200114	112.15	112.5	112.1	112.5	1075	112.5	up	down	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20200114	26.95	26.95	25.7	26.5	1494	26.2	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20200114	3.5	3.5	3.15	3.3	97309	3.3	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200114	45.7	45.75	44.7	45	128053	45	down	up	incorrect
INDSWFTLAB.NSE	Ind	20200114	24.2	25	24.1	24.25	127079	24.25	up	up	correct
INDSWFTLTD.NSE	Ind	20200114	3.2	3.25	3.2	3.2	5565	3.2
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200114	72.05	74	70	71.5	126980	71.5	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200114	1546	1585	1470.25	1481.65	15123110	1474.38	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20200114	246.5	249.2	245.65	247.9	2707073	222.2105	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200114	769	769	751.25	763.2	2243	675.97	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200114	55.5	58.2	54.5	57.55	4523637	28.74	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200114	63.85	65.4	63.85	64.8	1078	64.48	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20200114	343.99	344.62	341.2	344.62	71	344.62	up	up	correct
INFY.NSE	Infosys Limited	20200114	769.95	776.95	767.2	775.65	11414418	742.44	up	down	incorrect
INGERRAND.NSE	Ingersoll	20200114	643.1	648.75	643	646	8423	644.03	up	down	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20200114	394.8	398.75	392.05	395.8	118075	395.8	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20200114	37.05	37.75	36.3	37.45	734111	37.45	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20200114	560	566	541.05	549.35	56743	539.2469	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200114	39.95	42.15	38.2	39.85	4174	39.85	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200114	0.45	0.45	0.4	0.4	902	0.4	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20200114	157	157.7	153.4	154	130767	154	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20200114	31.85	31.85	29.9	30.05	7629	29.68	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200114	14.2	14.4	13.55	14	22115	1.4	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20200114	11.2	11.8	11.1	11.4	1781056	11.4	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20200114	127.6	128.2	126.65	126.9	4488135	103.44	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200114	173.05	176	173	173.6	150255	169.38	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200114	1195	1234	1189.15	1213.7	157767	1200.11	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200114	91	92.85	90.3	92	3196560	88.1214	up	up	correct
IRCON.NSE	Ircon International Limited	20200114	436	449.9	431.95	446.9	200317	39.48	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200114	945	983.7	942.05	974.15	2897447	193.19	up	up	correct
ISEC.NSE	ICICI Securities Limited	20200114	417.85	443.8	415.6	435.75	1513149	407.5	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20200114	75.7	75.75	72	72	4120	70.56	down	down	correct
ISMTLTD.NSE	ISMT Limited	20200114	4.3	4.35	4.25	4.25	16327	4.25	down	down	correct
ITC.NSE	ITC Limited	20200114	240.25	243.8	238.3	243.25	11843444	219.79	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200114	289.3	298.8	283.5	290.75	137828	290.75	up	down	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20200114	62.6	62.6	58.95	59.35	325771	58.92	down	up	incorrect
ITI.NSE	ITI Limited	20200114	98.3	98.95	97	97.35	637329	97.35	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20200114	3.65	3.65	3.45	3.5	84248	2.91	down	down	correct
IVP.NSE	IVP Limited	20200114	53.2	55	53.2	55	991	54.64	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200114	3540	3575	3540	3565.15	51	3565.15	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200114	1326.2	1326.2	1305.3	1305.3	2	1305.3	down	down	correct
IZMO.NSE	IZMO Limited	20200114	27	27	24.8	24.85	9678	24.85	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200114	30	30.3	29.9	30	454813	30
JAGRAN.NSE	Jagran Prakashan Limited	20200114	61.95	62.3	61.2	61.9	329202	61.9	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200114	27.45	28	26.55	27.9	46635	26.71	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200114	29.15	29.9	27.55	28.85	10646	28.85	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200114	110	117.25	109.1	115.7	8164272	114.65	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200114	1.75	1.75	1.75	1.75	100	1.75
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200114	45.35	45.8	44.65	44.9	685635	43.89	down	down	correct
JASH.NSE	Jash Engineering Limited	20200114	126	128.35	125	125	10997	121.96	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20200114	131.95	133	128.5	130.25	24239	129.81	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200114	236.25	238.85	232.2	233.85	37005	115.47	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200114	4.5	4.5	4.3	4.45	107167	4.45	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200114	52.5	54.9	52.3	53.55	109545	53.55	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200114	461.95	464.9	455.35	460.75	85113	446.71	down	down	correct
JBFIND.NSE	JBF Industries Limited	20200114	7.25	7.35	7.1	7.15	16636	7.15	down	down	correct
JBMA.NSE	JBM Auto Limited	20200114	277.95	281.35	273.05	275.3	23892	270.67	down	down	correct
JCHAC.NSE	Johnson Controls	20200114	1985.1	2040	1977.05	1989.1	4508	1989.1	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200114	47.05	47.05	47.05	47.05	71128	47.05
JHS.NSE	JHS Svendgaard Laboratories Limited	20200114	16.5	16.7	15.4	15.95	58469	15.95	down	down	correct
JIKIND.NSE	JIK Industries Limited	20200114	0.3	0.35	0.25	0.25	45927	0.25	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20200114	13.45	14.65	13.45	13.95	5370	13.95	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20200114	232	237.5	230	233.15	14703	232.15	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20200114	93.9	94.9	92.15	92.8	896312	88.68	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200114	178.5	180.65	171.65	174	22197682	174	down	up	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20200114	1.75	1.8	1.7	1.8	5124	1.8	up	down	incorrect
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200114	99.95	100	95.65	96.1	16298	95.07	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200114	64.3	64.5	62.4	62.9	129527	62.71	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200114	8.6	8.6	8.25	8.3	21742	8.3	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200114	8.5	8.6	8.25	8.35	1525900	8.35	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20200114	9.35	9.35	9.3	9.35	15836	9.35
JIYAECO.NSE	Jiya Eco	20200114	23.6	23.75	23.05	23.75	483982	23.75	up	down	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20200114	1269.9	1300	1256.9	1299.75	124427	1286.2	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20200114	155.8	155.8	152.2	154.35	72334	151.81	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200114	336	343.8	333	342.25	180774	336.75	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20200114	133.5	138.3	131.5	137	2617569	130.09	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200114	76.15	78.35	75.7	77.65	1002319	75.74	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200114	25.75	25.75	24.35	24.45	922	22.89	down	up	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20200114	101	102.5	98.35	100.55	95240	98.47	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200114	97.3	105	95.9	100	2783479	99.12	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200114	1.45	1.45	1.4	1.4	82715	1.4	down	down	correct
JOCIL.NSE	Jocil Limited	20200114	112.85	115.55	110	111.85	4776	108.68	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200114	2	2.05	1.95	2.05	5695704	2.05	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20200114	1.1	1.1	1.1	1.1	1820667	1.1
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200114	13.45	14.7	13.45	14.35	1303	14.35	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200114	1.85	1.85	1.85	1.85	233675	1.85
JSL.NSE	Jindal Stainless Limited	20200114	43.55	44.75	42.8	43.6	2510205	43.6	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200114	84.2	85.8	79.65	80.55	547590	80.55	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20200114	68.4	68.4	67.3	67.45	560576	65.43	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20200114	2273	2349.9	2220.8	2308.25	873	2308.25	up	down	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20200114	17.45	17.65	17.45	17.65	86883	17.65	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20200114	278	284	278	280.9	7428691	275.32	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200114	90.9	94.5	90.9	91.6	230148	91.04	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200114	1732	1743.7	1717.2	1720.5	684581	1711.61	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200114	138	141.9	128.4	128.55	60904	128.55	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200114	559	580	527.45	560.55	785901	550.52	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20200114	55.8	56	44.4	50.15	1365365	49.6356	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200114	299.35	299.49	296.25	298.79	64279	298.79	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20200114	585	590.95	573.1	575.6	1468276	575.6	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200114	157.9	157.95	155.35	156.9	148296	148.6	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200114	73	74.8	69.7	70.3	18600	67.29	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200114	548.7	554.35	540.6	549.55	201045	536.38	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200114	237.3	258	235.55	239.25	575642	231.87	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200114	425	429.35	419	422.75	257279	406.7	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200114	175	180	172.05	177.4	313	175.01	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200114	39.9	41.25	38.5	40.1	119481	40.1	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20200114	97.9	102	96	97.05	65528	95.96	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200114	3.65	3.65	3.5	3.5	4285	3.5	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200114	46.8	47	44.05	44.4	235956	44.4	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200114	509.75	521	508	517.75	500027	509.47	up	up	correct
KARDA.NSE	Karda Constructions Limited	20200114	132.9	133.35	125.75	132.3	62988	5.29	down	up	incorrect
KARMAENG.NSE	Karma Energy Limited	20200114	14.85	14.85	13.75	14.25	1105	14.25	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200114	57.5	57.6	56.65	56.75	338600	56.18	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200114	0.5	0.55	0.5	0.55	6310	0.55	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20200114	1.85	1.9	1.85	1.85	1650	1.85
KAYA.NSE	Kaya Limited	20200114	359.9	431.8	353.6	399.75	311096	399.75	up	up	correct
KCP.NSE	The KCP Limited	20200114	66.25	68.5	66	67.2	69355	66.09	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200114	15.3	15.75	15.2	15.3	115267	15.13
KDDL.NSE	KDDL Limited	20200114	316.85	330	316.85	324.4	213	320.71	up	down	incorrect
KEC.NSE	KEC International Limited	20200114	323.4	330	322.1	329.1	664464	322.74	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20200114	12.55	13	12.1	12.8	86874	12.8	up	down	incorrect
KEI.NSE	KEI Industries Limited	20200114	496	515.8	496	507.85	127620	503.2426	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200114	15.7	16.45	15.7	16.1	86567	16.03	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20200114	1045.8	1069	1034.6	1044.3	1816	1028.06	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200114	22	22.9	21.55	21.85	8818	21.85	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200114	55.85	58	55.5	57.65	458734	57.65	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200114	26.05	26.05	26.05	26.05	1	25.05
KHADIM.NSE	Khadim India Limited	20200114	178.45	184	174.45	182.1	370516	182.1	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200114	21.35	23.4	21.3	23.4	1110	23.4	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20200114	1806	1832	1806	1824.55	538	1824.55	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200114	127	127	123.65	125.1	5645	125.1	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200114	647	675	647	666.55	4229	666.55	up	up	correct
KIOCL.NSE	KIOCL Limited	20200114	128	128	122	124.05	16079	122.09	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200114	390.7	399.5	386.5	392.95	156564	392.5848	up	down	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200114	69.5	79.4	69.5	77.2	51505	73.08	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200114	145.45	152.9	145.45	150.9	35997	147.2	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200114	153.15	156	153.15	155.65	48394	146.6	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200114	666	674.95	652.4	667	901	648.27	up	up	correct
KITEX.NSE	Kitex Garments Limited	20200114	125.3	127.2	121.1	124.65	109554	122.19	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200114	995	1000.05	995	1000	1580	188.01	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200114	9.25	9.45	9.1	9.2	139134	9.14	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20200114	284.9	295.7	282	286.85	464718	142.98	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200114	81.85	85.4	80.4	82	104436	82	up	up	correct
KOLTEPATIL.NSE	Kolte	20200114	248.1	256	246.8	251.05	37966	251.05	up	up	correct
KOPRAN.NSE	Kopran Limited	20200114	35.7	35.9	34	34.55	211279	33.92	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200114	1696	1696.1	1671	1676.8	2136892	1675.97	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200114	330.03	330.35	328.56	329.03	233452	329.03	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200114	350.8	352	346.85	350.2	21037	35.02	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200114	128.5	128.5	127.28	127.87	15692	127.87	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200114	59.45	59.85	59.2	59.74	11947	59.74	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200114	244	246	242.1	243.31	1038	243.31	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200114	11.3	11.45	10.4	10.75	46030	10.75	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200114	17.2	17.6	16.8	16.9	31819	16.9	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200114	88.4	91.5	78.05	80.7	193149	80.7	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20200114	93	100.5	92.15	97.95	998988	96.13	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200114	690.55	708.75	683.45	690.55	8558	136.55
KRBL.NSE	KRBL Limited	20200114	275	279.55	272	273	88308	266.48	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200114	81.5	85	81.5	84.7	145	84.7	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20200114	2.85	2.95	2.75	2.95	73627	2.95	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20200114	55.3	55.3	55.3	55.3	1	54.68
KSB.NSE	KSB Limited	20200114	686.1	704	682	685.8	7995	668.28	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200114	500.6	514.75	492.5	495.55	79395	487.83	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20200114	257.4	269	256.25	263.85	117579	251.61	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200114	75.35	77.8	75.3	76.85	1246346	67.72	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20200114	480.05	489.55	478	479.35	240	47.7016	down	up	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20200114	127.45	127.75	125.8	126.15	7672201	124.0932	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200114	2.6	2.6	2.5	2.5	22	2.5	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200114	1628	1636.1	1581.4	1604	57071	1583.79	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200114	36.9	38.9	34.2	34.95	23950	33.94	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200114	171.1	172.05	165.25	169.55	59519	168.69	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20200114	27.55	27.55	26.5	26.6	101178	26.51	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200114	408	408.6	402	404.55	49729	79.82	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200114	3537	3787.65	3516.05	3736.15	32302	3717.73	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200114	57.25	57.7	55.75	55.9	552845	55.9	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200114	49.1	53.8	48.7	53.6	322	49.73	up	down	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200114	327	329.9	320	321.95	23614	307.81	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200114	3.9	3.9	3.5	3.9	111159	3.9
LIBAS.NSE	Libas Consumer Products Limited	20200114	48.3	51	48.3	48.3	85	33.27
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200114	143.3	149	142.45	147.9	529393	147.9	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200114	453	456.85	445.05	453	3133130	432.37
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200114	20.05	20.05	19.86	19.99	1845	19.99	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200114	128.54	129	127.12	128.57	171	128.57	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200114	485	519.5	482.1	492.86	596	492.86	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200114	200.05	202.9	199.8	201.15	29970	198.5	up	down	incorrect
LINCPEN.NSE	Linc Pen & Plastics Limited	20200114	194	213.95	192.1	211	10355	209.1524	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20200114	690	695.75	674.5	682.4	44950	673.64	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200114	1000	1000.01	999.9	1000	782711	997.5276
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200114	999.99	1000.01	999.99	999.99	28422	999.99
LODHA.NSE	Macrotech Developers Limited	20200114	0.2	0.2	0.2	0.2	10130	0.2
LOKESHMACH.NSE	Lokesh Machines Limited	20200114	36.15	37.3	35.1	36.1	30452	36.1	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200114	22.6	26.8	22.6	25.8	25887	25.51	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200114	80.6	84.3	79.45	82.35	84363	81.34	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20200114	1.7	1.7	1.6	1.6	575	1.6	down	up	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20200114	0.5	0.55	0.45	0.5	892829	0.5
LT.NSE	Larsen & Toubro Limited	20200114	1329.8	1331	1315.1	1326.1	2046500	1257.62	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200114	1830	1894	1822.05	1877.95	196390	1834.88	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20200114	1562.35	1595	1554.95	1589.85	65177	1555.92	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20200114	1468	1494.9	1445	1479.8	5810	1432.25	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200114	113.4	115.2	111	113	88407	107.08	down	down	correct
LUPIN.NSE	Lupin Limited	20200114	752.7	758.9	750.45	752.8	1213631	743.76	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20200114	1474.9	1498	1443	1491.8	77100	1475.57	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20200114	20.2	20.45	19.45	19.65	54309	19.65	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200114	4.1	4.7	4	4.1	14611	4.1
M&M.NSE	Mahindra & Mahindra Limited	20200114	554.95	563.75	554.95	562.5	2793249	553.86	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200114	342.85	350	342.5	346.85	1741689	345.13	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20200114	72.4	72.4	69.1	69.3	4390	33.6	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200114	35	41.15	34.15	38.05	111140	37.7	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20200114	3.7	3.9	3.7	3.85	5729	3.85	up	down	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20200114	22.3	22.3	21.45	21.6	274874	21.6	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200114	126.95	128.95	124.5	127.4	44256	121.36	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20200114	3.65	3.95	3.65	3.95	3019	3.95	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20200114	13.2	13.45	13.15	13.3	478163	13.3	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200114	94	98	94	98	104	98	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200114	90.95	93	88.45	91.8	8660	91.8	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200114	234.95	234.95	225.1	226.25	18549	112.57	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200114	172.8	174	166.5	172.05	147778	172.05	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200114	402.05	415.85	402.05	409.95	145998	136.65	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200114	456.3	458	422	425.75	57774	421.89	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200114	4335	4340	4305	4316.8	1304	4211.13	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200114	426.5	447.65	420	424	667752	414.69	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200114	555.55	569.75	548.15	553.1	36630	542.68	down	down	correct
MAJESCO.NSE	Majesco Limited	20200114	395	425	395	421.5	91503	417.47	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20200114	30.6	33.65	30.25	33.2	360971	33.2	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200114	124.85	125.35	124.85	125.26	888	125.26	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200114	4.5	4.5	4.35	4.4	21967	4.4	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200114	4.2	4.25	3.85	4.2	525015	4.19
MANAKSIA.NSE	Manaksia Limited	20200114	36.4	36.4	34.25	35.55	33189	28.89	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200114	14.65	14.7	13.85	13.95	27774	13.95	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200114	20.25	21.8	20.25	21.5	990122	20.5	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20200114	176.4	178.2	175.55	176.35	3052632	171.47	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200114	32	32.05	31.15	32.05	34531	32.05	up	down	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200114	40	41.5	37.1	37.3	1594179	36.26	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200114	313	315	302	302.95	34162	300.39	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200114	10	10	10	10	2967	10
MANINDS.NSE	Man Industries (India) Limited	20200114	49.65	49.85	47.9	48.1	81379	45.4897	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200114	30.4	32.9	29.95	32.45	1084227	20.35	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20200114	14.5	14.5	13.75	13.9	7184	13.9	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20200114	17.95	17.95	17.15	17.8	15582	17.8	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200114	94	95	88	89	30888	89	down	down	correct
MARICO.NSE	Marico Limited	20200114	345	345.55	342.15	344.6	1694366	331.72	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20200114	19.5	19.8	18.9	19.2	2341754	19.09	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200114	7355	7412.4	7325.6	7386.8	548522	7274.56	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20200114	865	905	856.05	893.25	25443	886.27	up	up	correct
MASTEK.NSE	Mastek Limited	20200114	441	445	437	439.65	52629	425.06	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20200114	469.55	475	463.55	465.75	387	462.71	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20200114	42.8	43.6	42.05	42.7	336372	41.26	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200114	53.85	55.9	53.85	54.55	120527	54.55	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200114	215.85	225	214	217.4	209625	215.34	up	down	incorrect
MAZDA.NSE	Mazda Limited	20200114	444.5	453	444.5	449.6	3615	432.41	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200114	4.55	4.55	4.4	4.55	4420	4.55
MBLINFRA.NSE	MBL Infrastructures Limited	20200114	4.55	4.7	4.5	4.55	13681	4.55
MCDHOLDING.NSE	McDowell Holdings Limited	20200114	21.45	26.4	20.45	26.35	402093	26.35	up	up	correct
MCDOWELL.NSE	N	20200114	584.45	584.5	575.7	581.65	21609	581.65	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200114	5.25	5.4	5.05	5.05	239584	5.05	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20200114	1325	1366	1316	1356.2	711124	1307.21	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200114	7.15	7.6	7.15	7.35	28709	7.35	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200114	2.5	2.5	2.5	2.5	36998	2.5
MENONBE.NSE	Menon Bearings Limited	20200114	64	64	58.65	59.8	5953	54.63	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200114	39.6	41.55	39.4	40	79642	40	up	up	correct
MERCATOR.NSE	Mercator Limited	20200114	0.75	0.8	0.7	0.75	1375813	0.75
METALFORGE.NSE	Metalyst Forgings Limited	20200114	4.85	4.85	4.55	4.65	21744	4.65	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200114	1690	1700	1666.2	1694.95	33355	1680.6066	up	up	correct
MFSL.NSE	Max Financial Services Limited	20200114	511.7	511.8	496.1	500.35	1660408	500.35	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20200114	1007	1024	1006.6	1014.3	598095	969.37	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200114	236.2	240	232.8	235.65	26860	157.1	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200114	168.6	176.2	167.95	172.3	773609	167.64	up	down	incorrect
MINDACORP.NSE	Minda Corporation Limited	20200114	110.85	111.7	108.45	108.8	221776	107.83	down	up	incorrect
MINDAIND.NSE	Minda Industries Limited	20200114	397	400	387.5	390.85	119871	389.96	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200114	26.65	27.65	26.65	27.2	13865	27.2	up	up	correct
MINDTREE.NSE	Mindtree Limited	20200114	848	874	842.95	864.35	2337565	843	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200114	9.15	9.25	8.95	9.15	736171	9.15
MIRZAINT.NSE	Mirza International Limited	20200114	60.2	64.2	59.45	63.25	940105	62.3251	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20200114	102.75	102.75	102.75	102.75	1250	93.41
MMFL.NSE	M M Forgings Limited	20200114	405	420	405	415.9	4182	403.84	up	up	correct
MMP.NSE	MMP Industries Limited	20200114	116.85	116.85	107.5	108.55	5596	107.83	down	down	correct
MMTC.NSE	MMTC Limited	20200114	20.65	20.8	20.2	20.35	610623	20.35	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200114	32.5	32.5	32.5	32.5	7	32.5
MOHITIND.NSE	Mohit Industries Limited	20200114	4.35	4.35	4.3	4.3	10	4.3	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20200114	9	9	8.35	8.8	18769	8.8	down	down	correct
MOIL.NSE	MOIL Limited	20200114	164.85	167.35	162.15	163.1	251556	152.56	down	down	correct
MOLDTECH.NSE	Mold	20200114	50.4	50.45	48	48.45	7031	45.37	down	down	correct
MOLDTKPAC.NSE	Mold	20200114	275	283.85	273	274.1	28015	263.57	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200114	636	636	623	628.17	13270	62.82	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200114	296.5	299	290	291.05	7766	271.68	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20200114	14.4	15.8	14.15	15.1	23390	15.1	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200114	15.85	16.15	15.75	15.75	524556	15.75	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200114	145.75	146.25	140.55	142.25	7654198	138.91	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200114	892	893.55	871.05	880	78909	863.95	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200114	36.3	37.5	34.5	37.35	1007	18.675	up	up	correct
MPHASIS.NSE	Mphasis Limited	20200114	889	934.9	883.4	900.35	787576	856.84	up	up	correct
MPSLTD.NSE	MPS Limited	20200114	481	485	477	479.5	2504	479.5	down	down	correct
MRF.NSE	MRF Limited	20200114	66701	67500	66452	66696.1	8147	66538.9	down	down	correct
MRO.NSE	TEK	20200114	33	33	33	33	150	33
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200114	45.2	46.5	44.65	44.85	2857722	44.85	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200114	7.25	7.45	7.05	7.45	13867	7.45	up	down	incorrect
MSTCLTD.NSE	MSTC Limited	20200114	139.5	143.9	138.15	140.15	130493	134.59	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20200114	14.3	14.3	13.8	14	34102	14	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200114	10.7	11.15	10.5	11	2287844	11	up	down	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20200114	13.15	13.15	12.55	12.8	8760	12.8	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20200114	34.05	34.2	31.15	33.5	27363	33.27	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200114	41.6	41.65	40.05	40.7	28715	40.7	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20200114	47.3	47.75	46.85	47.3	100764	47.3
MUNJALSHOW.NSE	Munjal Showa Limited	20200114	140	145.7	140	142.3	46277	133.95	up	down	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200114	23.2	23.2	22.1	22.35	264221	22.35	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200114	596.55	616.9	595	605.75	23332	605.75	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200114	750.2	767.55	750.2	764.35	672650	732.97	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200114	27.7	27.8	26.7	26.9	12021	26.45	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200114	4.9	4.9	4.5	4.9	358528	4.9
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200114	7.65	7.65	7.65	7.65	393	7.65
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200114	19.35	21.3	17	21.2	369302	21.2	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200114	79	80	73.4	78.45	7590	77.08	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200114	26.7	28.65	26.65	27.9	6151	27.9	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200114	41	42.95	41	41.35	33186	40.49	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200114	47	48.4	46	47.85	23595	47.54	up	up	correct
NAM.NSE	INDIA	20200114	343.85	354.35	341.4	352.4	2089390	352.4	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200114	628.5	634	624.95	630.65	80140	620.71	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20200114	353	359.45	351.25	355.65	7738	353.61	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200114	45.8	47.4	45.8	47.1	12724238	41.85	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200114	2.05	2.1	2.05	2.1	720	2.1	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20200114	2509	2552	2505.6	2545.85	153823	2538.65	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200114	1064.4	1069.9	1023.3	1040.95	70990	1030.96	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200114	33	34.1	32.4	33.05	395690	33.05	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200114	95.9	98.4	94.8	96.85	164177	95.09	up	up	correct
NBCC.NSE	NBCC (India) Limited	20200114	37.3	37.55	36.85	37.35	12029430	36.75	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200114	1620	1699	1590.05	1678.65	777	1678.65	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200114	84.8	85	82	83.2	40025	79.42	down	up	incorrect
NCC.NSE	NCC Limited	20200114	57.15	58.4	56.85	57.95	11083429	57.08	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20200114	96.15	99.5	94.2	98.55	240685	93.06	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200114	570	598.8	570	576.55	134	574.35	up	up	correct
NDL.NSE	Nandan Denim Limited	20200114	31.5	33	30.35	32.75	25263	32.75	up	up	correct
NDTV.NSE	New Delhi Television Limited	20200114	27.4	27.5	25.45	27.05	25137	27.05	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200114	5.25	5.35	5.2	5.2	37560	5.2	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200114	13.7	14.45	13.6	13.85	808500	13.7822	up	up	correct
NELCAST.NSE	Nelcast Limited	20200114	52.15	57.4	51.5	56.1	528490	55.98	up	up	correct
NELCO.NSE	Nelco Limited	20200114	239.1	252.9	239.1	248.8	130432	246.09	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200114	387	396	380	388.3	9314	386.43	up	up	correct
NESCO.NSE	Nesco Limited	20200114	706.8	737.65	702	723.05	164272	715.48	up	down	incorrect
NETF.NSE	Tata Mutual Fund	20200114	124.66	125.28	122.3	125.28	6992	125.28	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200114	53.2	53.9	53.2	53.78	1329	53.78	up	down	incorrect
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200114	29.7	29.79	29.7	29.76	1577	29.76	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200114	20.17	20.17	20.1	20.13	15334	20.13	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200114	128	128.6	128	128.6	16	128.6	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200114	59.5	59.93	59.5	59.7	19541	59.7	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200114	27.4	27.95	27	27.95	555463	27.95	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200114	468.5	481.95	465.95	477.55	32345	473.99	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200114	200.05	203	198	199.9	11674	196.6	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20200114	9.35	9.35	8.95	9.15	10575	9.15	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20200114	27.95	28.6	27.8	28.15	979323	26.7005	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20200114	343.4	345	337.1	341.85	67993	340.7385	down	down	correct
NHPC.NSE	NHPC Limited	20200114	24.2	24.3	24.1	24.2	625103	21.27
NIACL.NSE	The New India Assurance Company Limited	20200114	157.95	159.4	153.5	154.9	624863	154.9	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200114	6.1	6.1	5.9	5.95	1864	5.95	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20200114	130.75	131.23	129.8	131.01	325889	131.01	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200114	15430	15800	15150	15800	5	15800	up	up	correct
NIITLTD.NSE	NIIT Limited	20200114	102.1	103.5	100.65	102.8	320436	92.33	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200114	5.5	5.85	5.2	5.35	2386743	5.35	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20200114	1.1	1.15	1.05	1.05	945205	1.05	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20200114	1308.2	1414	1308.2	1379.1	47124	1358.34	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20200114	544	555	540.1	543.85	964	263.13	down	down	correct
NITCO.NSE	NITCO Limited	20200114	32	32.35	31.5	32.05	30262	32.05	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200114	0.4	0.45	0.4	0.45	60998	0.45	up	down	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20200114	54	54.8	53.1	54.15	10870	52.94	up	up	correct
NKIND.NSE	N.K Industries Limited	20200114	23.05	24	23.05	24	100	24	up	up	correct
NLCINDIA.NSE	NLC India Limited	20200114	59.45	59.95	59	59.65	270688	50.23	up	up	correct
NMDC.NSE	NMDC Limited	20200114	123.9	126	123.55	125.8	5469462	105.71	up	up	correct
NOCIL.NSE	NOCIL Limited	20200114	118	118.65	115.7	116.4	1193865	111.46	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200114	3.5	3.6	3.45	3.5	12503	3.5
NPBET.NSE	Tata Asset Management Limited	20200114	179.46	179.46	179.46	179.46	0	179.46
NRAIL.NSE	N R Agarwal Industries Limited	20200114	266	280	253.1	273.35	65007	272.46	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20200114	106.4	108.5	104	107.55	179955	106.27	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200114	730.05	767.7	728.95	743.25	943	743.25	up	up	correct
NTL.NSE	Neueon Towers Limited	20200114	0.35	0.35	0.35	0.35	629	0.35
NTPC.NSE	NTPC Limited	20200114	121.75	124	121.35	123.5	8631692	112.14	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200114	319.5	327.8	311	313.8	156978	293.09	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200114	390	399.95	386.1	386.35	233	379.88	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20200114	181.4	189	180.05	186.95	6009	182.26	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200114	542.65	544	533.2	539.5	437981	539.5	down	up	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200114	1034.35	1034.75	1020	1025.1	1854	996.03	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20200114	2943	2998	2921.9	2957.15	42910	2602.3	up	down	incorrect
OIL.NSE	Oil India Limited	20200114	158.4	159.2	156.9	157.8	420240	137.48	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200114	6	6.2	5.95	6.05	86692	6.05	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20200114	178.85	179.5	176	177	28041	177	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200114	48.3	49.35	47.65	48.4	7371	48.4	up	up	correct
OMAXE.NSE	Omaxe Limited	20200114	156	160.05	154.9	155.25	26769	155.25	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200114	4.7	4.9	4.6	4.6	42295	4.6	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200114	8.3	8.6	8	8.55	1239	8.55	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20200114	16.5	16.5	15.9	16.25	6651	16.25	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200114	125.45	125.65	123.8	125.05	12432511	108.45	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20200114	33.35	34.5	31.4	31.9	575397	30.51	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200114	64.4	64.9	62.45	64	8642	61.66	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200114	31.8	32.05	30.5	31.75	104802	31.75	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200114	2.9	2.9	2.85	2.85	160859	2.85	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20200114	83	87.75	83	84.15	1976	80.5436	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20200114	20.2	21	19.75	20.05	153734	19.23	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200114	18.5	18.6	17.5	18.05	44041	17.83	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200114	10.35	10.45	10.2	10.4	621	10.4	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20200114	134.1	138.7	134.1	134.7	22485	134.49	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20200114	85.95	87.5	84.8	85.9	283104	83.67	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20200114	195.5	195.55	191.25	193.25	199983	190.96	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200114	35.55	35.55	34.05	34.35	22324	34.0048	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20200114	90.7	98.45	90.65	98.25	158	98.25	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200114	28	29.3	27.7	28.9	1493886	27.92	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200114	1340.1	1447	1340	1388.8	70100	1388.8	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20200114	0.4	0.5	0.4	0.45	103234	0.45	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200114	7.15	7.45	6.6	6.75	122713	6.75	down	down	correct
PAEL.NSE	PAE Limited	20200114	3.25	3.25	3.25	3.25	13668	3.25
PAGEIND.NSE	Page Industries Limited	20200114	23202	24250	23202	23919.55	58627	23505.41	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20200114	426	427.15	413.3	419.15	129040	417.68	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20200114	33.05	33.9	32.05	33.25	1732	33.25	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20200114	16.9	17.2	16.1	17.2	1700	17.2	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200114	133.8	141.45	132.1	136.25	84049	136.25	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20200114	63.3	66.25	63.25	63.65	10706	63.3778	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200114	71.95	74.5	68.7	70.85	20289	68.29	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20200114	8.25	8.5	8.25	8.35	40586	8.35	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200114	153.9	159.35	153	155.75	428468	154.4	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200114	2.1	2.2	2	2.1	87487	2.1
PATELENG.NSE	Patel Engineering Limited	20200114	21	21.8	20.3	21.7	1375174	21.7	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200114	26.65	27.3	26.5	27.3	56703	27.11	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20200114	5.3	5.55	5.3	5.3	2655	5.3
PCJEWELLER.NSE	PC Jeweller Limited	20200114	23.2	23.2	22.35	22.55	3475703	22.55	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200114	15.45	16.55	15.45	16.55	165988	16.19	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20200114	3.4	3.4	3.4	3.4	100	3.4
PDSMFL.NSE	PDS Multinational Fashions Limited	20200114	323.95	323.95	311	312.35	2282	308.38	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20200114	15	15.5	15	15.5	4000	15.5	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20200114	1440	1470.95	1431	1444.85	1560449	1430.3	up	up	correct
PENIND.NSE	Pennar Industries Limited	20200114	26.35	29	25.75	28.55	896918	28.55	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20200114	6	6	5.5	5.55	1146365	5.55	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20200114	683	691.05	680.4	684.05	20618	665.28	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20200114	273.35	278.6	272.85	277.7	5081856	250.36	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20200114	124.95	124.95	122.25	122.75	3338713	101.04	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20200114	4024	4122	3988.05	4088.15	20584	3813.67	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20200114	43.55	45.5	43	44.2	19094	44.2	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20200114	14.2	14.35	13.9	14	268565	13.6305	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200114	67.6	69.9	65	66.65	72309	66.65	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200114	11100	11320	11100	11206.75	2743	10842.97	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20200114	4309.95	4309.95	4265	4275.8	5569	4073.29	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20200114	156	160	156	156.65	3304	156.65	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200114	131.2	131.5	128.25	129.8	684482	121.6211	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200114	870.95	879.55	844	856.85	48276	855.85	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200114	1425.5	1431.7	1417	1427.2	285820	1415.72	up	up	correct
PIIND.NSE	PI Industries Limited	20200114	1465	1484.2	1454.85	1471	142860	1464.59	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200114	1787	1808.9	1787	1795.05	3075	1251.78	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200114	5.25	5.35	5.1	5.15	58866	5.15	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200114	122.1	122.75	115.9	118.85	3119	118.85	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200114	33.95	33.95	32.5	32.95	12506	32.81	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20200114	45.05	47.5	44.15	46.3	78151	46.21	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200114	137.95	137.95	130.05	137.95	154	137
PLASTIBLEN.NSE	Plastiblends India Limited	20200114	240	240	205	212.7	187929	205.52	down	down	correct
PNB.NSE	Punjab National Bank	20200114	63.2	64.1	62.4	62.8	13837799	62.8	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200114	28.5	28.5	28	28.15	121314	21.82	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200114	484.35	484.6	471.05	476.15	549606	476.15	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200114	17.25	18.25	15.95	17.45	20610	17.45	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20200114	198.5	198.5	193.1	194	762425	192.97	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200114	295.15	317.9	295.15	305	1339	305	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200114	190	193.4	185	187.2	6449	185.88	down	down	correct
POKARNA.NSE	Pokarna Limited	20200114	96.15	98	91.7	91.95	36891	91.43	down	down	correct
POLYCAB.NSE	Polycab India Limited	20200114	1078.25	1094.1	1025	1048.3	363992	1035.65	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200114	236	249	235.05	237.65	49347	235.54	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200114	547.8	549	536.55	538.25	28822	430.76	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200114	173.5	177.4	168.25	171.5	16339	167.17	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200114	61.2	62.3	60.75	62.3	170795	62.3	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200114	194.8	196.35	194.25	195.25	3371803	127.94	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200114	645.65	655	631.2	635.8	14024	634.2065	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200114	215	219.35	206	206.5	13270	201.96	down	down	correct
PPL.NSE	Prakash Pipes Limited	20200114	68.45	70.7	68.2	68.8	210506	67.15	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20200114	0.5	0.55	0.5	0.55	5699	0.55	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200114	7	7	6.6	6.85	16477	6.85	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20200114	116.4	118.4	114.55	116.25	2999187	111.07	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200114	61.65	62.5	60.5	61.15	1098749	61.15	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200114	0.2	0.2	0.2	0.2	5358	0.2
PRAXIS.NSE	Praxis Home Retail Limited	20200114	64	64	61.25	62	6058	62	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20200114	40	41	39.5	39.95	6498	38.25	down	down	correct
PRECOT.NSE	Precot Limited	20200114	25.1	25.9	24.25	25.85	1252	25.85	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20200114	168	171.95	164.4	169.2	1901	32.52	up	down	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20200114	160.85	163.7	157.3	157.6	19091	157.6	down	up	incorrect
PREMIER.NSE	Premier Limited	20200114	2.35	2.35	2.3	2.3	2051	2.3	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200114	24	24.45	23	23.15	5799	22.99	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200114	26.55	27.7	26.25	27.5	51468	25.51	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200114	346.45	353.6	336.25	339.55	399602	335.37	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200114	55.35	57.6	55.35	56.75	210284	56.75	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20200114	43	43.75	41.65	42.3	9175	40.61	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200114	170	174	169.75	171.65	724613	168.22	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200114	20.05	21.15	20.05	20.95	28189	20.95	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200114	66.1	70	66.1	68.15	726413	68.15	up	up	correct
PSB.NSE	Punjab & Sind Bank	20200114	20.95	21	20.6	20.65	43143	20.65	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20200114	548.55	557.8	545.4	548.95	36244	537.39	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200114	27.13	27.32	26.95	27.13	12984	27.13
PTC.NSE	PTC India Limited	20200114	62.75	63.7	62	63.05	1177933	51.28	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20200114	38	38.1	37.75	38	8836	16.01
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200114	519.95	525.9	512	517.85	1292	515.88	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200114	1.15	1.25	1.15	1.15	110150	1.15
PURVA.NSE	Puravankara Limited	20200114	62.85	63.5	62.15	62.35	111243	62.35	down	down	correct
PVR.NSE	PVR Limited	20200114	1870	1906	1866.15	1892.65	349578	1888.1773	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200114	1728.7	1731.5	1721	1731.5	2406	34.63	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20200114	1266	1267	1266	1267	2	1267	up	up	correct
QUESS.NSE	Quess Corp Limited	20200114	569.35	575	556.55	562.45	173646	553.97	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200114	134.7	139.7	131.9	135.3	412968	128.76	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200114	1.1	1.1	1.1	1.1	1144	1.1
RADICO.NSE	Radico Khaitan Limited	20200114	351.9	364.3	348.6	356.5	736359	353.79	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20200114	28	28	26.5	26.75	100539	26.75	down	down	correct
RAIN.NSE	Rain Industries Limited	20200114	119.25	119.35	114.35	115.85	1581674	114.19	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200114	711	727	698.5	701.2	140338	698.8	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200114	0.1	0.1	0.05	0.05	807311	0.05	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200114	21.4	22.2	20.8	20.95	28766	20.95	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20200114	43.8	43.8	42.25	43.5	287	43.5	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20200114	15.5	15.5	15.5	15.5	280	15.5
RALLIS.NSE	Rallis India Limited	20200114	189.45	192.9	187.35	188.95	425818	185.47	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200114	14.8	15.65	14.75	15.2	16441	15.2	up	down	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200114	43.95	44	42.1	43	22785	43	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200114	827.7	834.4	818.4	823.95	447273	818.4106	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20200114	211	213.75	208.75	210.3	48587	208.8439	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200114	178.65	180.3	168.1	171.05	88039	171.05	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200114	36.05	38.35	35.55	37.05	122909	37.05	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20200114	3.65	3.8	3.6	3.75	311901	3.75	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20200114	277	277	261	266.75	2815	266.75	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200114	741	785	737	775.1	25182	763.3687	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200114	1187	1205.25	1161.1	1173	25761	1154.27	down	down	correct
RAYMOND.NSE	Raymond Limited	20200114	668.1	676	665.2	671.3	194520	671.3	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20200114	648	679	648	665.45	45971	630.8	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20200114	358	365	352.7	356.6	7805838	353.4874	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200114	53.4	53.9	52.7	52.95	2052623	47.05	down	down	correct
RCOM.NSE	Reliance Communications Limited	20200114	0.85	0.85	0.8	0.8	5160544	0.8	down	down	correct
RECLTD.NSE	REC Limited	20200114	144	144.35	141.65	142.25	3155584	116.45	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20200114	136.3	137	125.45	127.2	1952716	59.72	down	down	correct
REFEX.NSE	Refex Industries Limited	20200114	59.2	59.7	54.6	55.25	251731	54.49	down	down	correct
REGENCERAM.NSE	Regency Ceramics Limited	20200114	1.45	1.45	1.45	1.45	1520	1.45
RELAXO.NSE	Relaxo Footwears Limited	20200114	644	650	633	641.6	141230	639.09	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200114	11.35	11.65	10.9	11.5	5643730	11.5	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20200114	1540	1550	1521.85	1529.4	7230788	1518.79	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20200114	49.45	49.45	49.45	49.45	297894	49.45
RELINFRA.NSE	Reliance Infrastructure Limited	20200114	22.55	22.55	22.55	22.55	732918	22.55
REMSONSIND.NSE	Remsons Industries Limited	20200114	78.9	78.9	74.4	77.7	749	75.25	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200114	8.7	8.8	8.45	8.5	1421252	8.5	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200114	323	328	321.1	324.15	95498	316.38	up	up	correct
REPRO.NSE	Repro India Limited	20200114	619.05	624.95	608	610.55	663	610.55	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200114	91.25	91.5	89	90.5	81554	90.4	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20200114	386.5	405	386.5	392.85	1714	392.85	up	up	correct
RGL.NSE	Renaissance Global Limited	20200114	343.1	382	339	377.2	26796	371.5823	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20200114	2.3	2.3	2.3	2.3	311816	2.3
RICOAUTO.NSE	Rico Auto Industries Limited	20200114	49.3	49.4	47.85	47.95	437513	47.27	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200114	446.1	454.8	440.7	448.05	1064584	442.55	up	up	correct
RITES.NSE	RITES Limited	20200114	310	310.5	307	309.1	280578	277.94	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200114	5.8	5.8	5.25	5.3	7031	5.3	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200114	356.05	368.65	355.75	357.65	5218	357.31	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200114	6.4	6.55	6.3	6.3	51486	6.3	down	down	correct
RML.NSE	Rane (Madras) Limited	20200114	303.45	317.7	296.5	309.3	102111	309.3	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200114	3.25	3.25	3.25	3.25	225102	3.25
ROHLTD.NSE	Royal Orchid Hotels Limited	20200114	77.6	84.15	75.5	81.5	254923	81.5	up	up	correct
ROLLT.NSE	Rollatainers Limited	20200114	1.6	1.65	1.55	1.65	26983	1.65	up	down	incorrect
ROLTA.NSE	Rolta India Limited	20200114	4.3	4.45	4.2	4.25	134424	4.25	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20200114	75	75.6	75	75.1	2706	74.85	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20200114	305.2	308	300	303.75	24049	291.74	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20200114	2.55	2.55	2.55	2.55	3400169	2.55
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200114	72.2	72.2	67.3	68.95	19880	68.95	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200114	20.6	22.15	20.55	22.15	40350	22.15	up	down	incorrect
RSWM.NSE	RSWM Limited	20200114	102	102.05	99.6	101.65	58514	101.65	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200114	69.1	70.9	67.6	70.05	35260	68.09	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200114	2	2.15	2	2.1	3160064	2.1	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200114	192.2	201	192.2	199.7	2653	197.34	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200114	2.5	2.55	2.4	2.55	57282	2.55	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20200114	83	86.7	82.35	86.4	265217	85.31	up	up	correct
RUPA.NSE	Rupa & Company Limited	20200114	204.5	214	204.5	208.55	113768	204.24	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200114	25.5	25.8	25.1	25.2	3928384	22.83	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200114	1.3	1.3	1.3	1.3	16586	1.3
SADBHAV.NSE	Sadbhav Engineering Limited	20200114	126.45	126.9	122.45	123.3	116345	123.3	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200114	41.95	42.8	40.55	40.85	2285434	40.85	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20200114	624	628	617.1	623.55	4792	623.55	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200114	58.65	58.65	58.65	58.65	32	39.1
SAGCEM.NSE	Sagar Cements Limited	20200114	562.05	574.8	553.75	573.25	5464	113.15	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20200114	50.45	51.65	50.1	50.75	33639648	47.59	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20200114	65.9	66	65.9	66	7401	66	up	down	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20200114	9.6	9.85	9.5	9.65	80610	9.65	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20200114	219	235	219	233.9	20900	226.1	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200114	6.9	6.9	6.55	6.6	138900	6.45	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200114	121.25	121.25	114	115.05	19584	56.82	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20200114	60	62.45	60	61.05	254	60.74	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200114	2.5	2.6	2.45	2.6	29950	2.6	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20200114	112.4	118	112.35	117.75	22770	116.48	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200114	2.5	2.6	2.45	2.5	11923	2.5
SANCO.NSE	Sanco Industries Limited	20200114	14.1	14.1	13.3	13.65	22071	13.65	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200114	624.2	644	615.4	620.8	179	611.2242	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20200114	294.9	294.9	282.1	284.15	4549	279.62	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20200114	60.9	60.9	57.35	58.9	2316	57.34	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20200114	42.4	44.3	41.9	43	218925	43	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200114	97.95	99	94.25	95.35	20045	95.35	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200114	159	159	149	153.55	23876	153.55	down	down	correct
SANOFI.NSE	Sanofi India Limited	20200114	6738	6793.7	6702	6707.85	6477	6122.04	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20200114	1.75	1.8	1.75	1.75	1482719	1.75
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200114	246	257.85	246	256	72630	248.34	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20200114	425.05	448.9	420.3	426.15	15917	419.81	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200114	28.25	28.25	26	26.2	134050	26.2	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20200114	617.9	617.9	562.3	604.5	16727	543.95	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200114	68.45	71.9	66.25	70.8	7156	70.8	up	up	correct
SATIA.NSE	Satia Industries Limited	20200114	88.35	88.35	85	86	25313	85.78	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20200114	231.9	236	228.5	229.2	79673	229.2	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200114	100.5	101.5	100	101.32	1660	101.32	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200114	993	994	984	987.8	369532	984.97	down	down	correct
SBIN.NSE	State Bank of India	20200114	329.8	331.7	326.5	328	26296117	325	down	up	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20200114	0.15	0.2	0.15	0.2	173313	0.2	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20200114	4689	4689	4626	4637.35	816	4558.52	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200114	89.45	91.8	89.45	89.75	2633	89.75	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200114	82.45	87.9	82	84.25	320860	84.25	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20200114	60.2	60.6	59.65	59.9	696420	58.97	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20200114	108.95	108.95	105.25	107.55	13642	53.775	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20200114	478	496.3	464.5	474.35	6811	472.1594	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200114	157.6	161	156.1	157.1	41132	145.8704	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20200114	2.45	2.6	2.4	2.45	183931	2.45
SEQUENT.NSE	Sequent Scientific Limited	20200114	78	85.55	78	84.1	1835183	83.92	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200114	169	174.6	167.1	172.95	88007	170.35	up	up	correct
SETCO.NSE	Setco Automotive Limited	20200114	15.25	15.6	15.05	15.15	83506	15.15	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200114	194	194	184.01	186.64	183	186.64	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20200114	3525.55	3570.05	3525.55	3559.6	4201	3559.6	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20200114	127.2	127.7	126.6	127.59	87000	127.59	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200114	330	330	324	325.13	5464	325.13	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20200114	296	299	295.64	297.02	2182	297.02	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200114	1.1	1.1	1.1	1.1	46510	1.1
SEYAIND.NSE	Seya Industries Limited	20200114	101	104.25	99.2	101.75	15688	101.75	up	up	correct
SFL.NSE	Sheela Foam Limited	20200114	1332.95	1335	1325.05	1333.5	1413	1333.5	up	up	correct
SGL.NSE	STL Global Limited	20200114	5.9	6.3	5.85	6.2	579	6.2	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200114	8.05	8.45	8.05	8.45	6156	8.45	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200114	264.95	283.8	259.1	265.15	495918	262.18	up	up	correct
SHALBY.NSE	Shalby Limited	20200114	98	98	95.7	96.1	56103	95.01	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200114	85.85	85.95	83.1	84	62761	84	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20200114	385.9	385.9	370.1	373.15	38272	370.7827	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20200114	106	111	104.2	106.45	62616	102.4668	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200114	275	287.8	270	282.55	43124	273	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200114	1060	1067.5	1051.45	1056.25	317	210.44	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200114	262	262.9	261.35	261.35	98	261.35	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200114	155	159.45	152.1	158.15	6208	158.15	up	down	incorrect
SHIL.NSE	Somany Home Innovation Limited	20200114	180.6	180.95	170.1	173.5	36384	173.08	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200114	275.9	275.9	265	268.55	9498	267.25	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200114	23.5	24.2	23.2	23.55	56661	23.55	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200114	32	32	30.2	30.7	4017	30.36	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200114	94.25	98	92	94.4	817	93.83	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20200114	115	121.5	114.5	118.45	97081	115.46	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200114	385.7	392.95	385.7	392.05	9538	392.05	up	down	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200114	29.5	29.85	27.75	28.2	652229	26.03	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200114	23670	23820.2	23424.75	23560	22816	23401.14	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200114	118	122.8	114.85	117.65	31830	116.66	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20200114	4.8	5.05	4.8	4.95	22205	4.95	up	up	correct
SHRENIK.NSE	Shrenik Limited	20200114	42.25	43	40.65	42.6	878526	7.0703	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200114	115.3	124.7	115.25	123.15	38074	116.96	up	down	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200114	83	90.4	83	85.8	9008	85.35	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200114	700.2	736.65	691.2	720	998	706.7738	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200114	1402.2	1419	1390.2	1394.4	1695	1353.19	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200114	4.5	4.7	4.45	4.6	129285	4.6	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200114	3	3.3	3	3.25	44571	3.25	up	up	correct
SICAL.NSE	Sical Logistics Limited	20200114	17.9	18.2	16.5	16.6	154090	16.6	down	down	correct
SIEMENS.NSE	Siemens Limited	20200114	1503	1517	1500.55	1511	301320	1497.4601	up	up	correct
SIGIND.NSE	Signet Industries Limited	20200114	21.45	22.4	20.3	20.85	14213	20.09	down	down	correct
SIL.NSE	Standard Industries Limited	20200114	12.8	13.3	12.45	13.25	281	13.25	up	up	correct
SILINV.NSE	SIL Investments Limited	20200114	153	156	152	154.5	951	150.41	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200114	7.5	7.6	7.1	7.2	31250	7.2	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200114	52.95	52.95	52.95	52.95	93377	52.95
SINTEX.NSE	Sintex Industries Limited	20200114	0.9	0.95	0.85	0.9	2125859	0.9
SIRCA.NSE	Sirca Paints India Limited	20200114	248.4	248.4	235	237.3	1993	234.95	down	down	correct
SIS.NSE	SIS Limited	20200114	1013.2	1037.35	1004	1014.05	23147	505.1759	up	up	correct
SITINET.NSE	SITI Networks Limited	20200114	1.9	1.95	1.85	1.85	271350	1.85	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20200114	242.55	256.9	238.95	250.65	24099	243.01	up	up	correct
SJVN.NSE	SJVN Limited	20200114	26.15	26.4	26.1	26.15	1364884	22.04
SKFINDIA.NSE	SKF India Limited	20200114	2120.05	2146.6	2120.05	2130.55	3509	1962.28	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20200114	5.35	5.5	5.35	5.45	3820	5.45	up	up	correct
SKIPPER.NSE	Skipper Limited	20200114	48.8	49.3	48.25	49	90608	48.85	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200114	36.25	38.9	36.2	36.6	80611	35.77	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200114	84	88	83.15	85.7	16360	85.7	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20200114	599.9	607.85	592.1	596.4	38526	596.4	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200114	270.3	277.9	270.3	273.55	1547	272.99	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200114	50	51.75	48.8	49.15	106066	48.6	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200114	43	43	42.55	42.6	495938	42.6	down	down	correct
SOBHA.NSE	Sobha Limited	20200114	443.8	448	435	436.1	306431	420.52	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200114	439.6	445	429	431.9	8914	428.18	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20200114	1096	1101.1	1082.95	1096.5	50716	1086.59	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200114	233.05	244.75	232.55	236.55	127772	231.3769	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20200114	3	3.15	2.9	3.15	4077	3.15	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200114	14.4	14.5	13.7	14.3	6381	14.3	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20200114	318.5	321	315.9	317.15	41933	293.6	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200114	138	142.65	137.15	140.9	234399	140.9	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20200114	875	903	875	898.4	2167	865.43	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200114	10.3	10.4	10.25	10.35	3805018	10.35	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200114	19.3	19.3	17.45	18.25	6804	17.81	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20200114	227	231.8	224.45	226.75	12333	225.08	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200114	1168.1	1168.1	1120	1121.8	27389	1121.8	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200114	191	194.5	188.4	192.4	1480490	192.4	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200114	1.1	1.2	1.1	1.2	1457	1.2	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20200114	68	68.35	65.9	66.6	52280	66.6	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200114	60.4	71.85	59.8	70.85	4961082	70.85	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20200114	0.4	0.4	0.3	0.35	59004	0.35	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200114	22.75	23.75	22.45	22.6	172176	22.6	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20200114	104.5	106	103.15	104.95	1398168	104.95	up	down	incorrect
SPLIL.NSE	SPL Industries Limited	20200114	33.55	34.65	33.5	34.15	34046	34.15	up	down	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20200114	12.15	12.5	11.55	11.55	63780	11.55	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200114	1.25	1.25	1.2	1.25	1217899	1.25
SPYL.NSE	Shekhawati Poly	20200114	0.25	0.3	0.25	0.25	558	0.25
SREEL.NSE	Sreeleathers Limited	20200114	173.65	173.9	170.1	173.65	7061	173.65
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200114	9.75	9.85	9.45	9.55	462176	9.55	down	down	correct
SRF.NSE	SRF Limited	20200114	3521.2	3562.45	3521.2	3541.5	141070	702.74	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200114	114.9	116	105.05	114.95	6807	112.56	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200114	191.4	193.9	186.15	191.85	70402	180.8	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200114	1164.1	1213.4	1111.6	1132.4	2185367	1109.63	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20200114	751.3	759.95	748	756.6	8162	377.87	up	down	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20200114	0.45	0.45	0.4	0.4	337069	0.4	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20200114	390.9	396	390.1	393	190134	389.87	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20200114	96.6	96.9	93.5	93.8	206191	92.7335	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20200114	118.7	130.55	118.05	130.55	790695	125.14	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200114	49.1	49.75	48.05	48.15	17519	48.15	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200114	32	32.8	29.95	30.3	5398	27.01	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200114	26.35	26.9	25.5	25.7	11371	25.7	down	down	correct
STEL.NSE	STEL Holdings Limited	20200114	65.45	75.6	62.7	75.6	65503	75.6	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20200114	220	255	215.35	233.5	114071	232.32	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20200114	128.45	132	126	130	1710773	126.37	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20200114	10.6	10.6	10.6	10.6	1	10.6
SUBROS.NSE	Subros Limited	20200114	289	293	284.6	287	30349	285.45	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200114	451	453.25	445	446.75	148225	442.63	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20200114	1.75	1.75	1.65	1.75	59587	1.75
SUMMITSEC.NSE	Summit Securities Limited	20200114	440.25	492	440.25	471.15	3521	471.15	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20200114	2160.3	2228	2157.5	2210	1505	2149.6037	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200114	1.65	1.65	1.45	1.55	743283	1.55	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200114	1659.8	1674	1650.05	1668	8351	1635.69	up	down	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200114	70.5	71.35	69.9	70.7	17838	68.58	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200114	297.85	324.9	296.95	318.05	29971	318.05	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200114	483	499.7	481	491.35	50970	484.4	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200114	44.5	48.6	43.7	44.6	2419192	44.6	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200114	447	449.5	444.4	446	2708589	436.98	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20200114	440.25	449.25	429.55	443.85	118813	440.04	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20200114	458	469.9	454.6	463.7	4594297	428.12	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20200114	94.5	97.9	94.5	96.7	11557	95.32	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200114	3.7	3.8	3.6	3.75	13677	3.75	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200114	172.15	177	170.95	174.95	18203	168.08	up	down	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20200114	212.05	217.5	208	215.25	2002	211.78	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200114	1218	1224.9	1205.05	1212.05	44208	1185.63	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20200114	9.4	9.55	9.4	9.4	146976	9.4
SURANAT&P.NSE	Surana Telecom and Power Limited	20200114	3.7	3.8	3.6	3.8	3739	3.8	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200114	17.95	18.8	17.9	18.5	5773	18.5	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200114	183.3	187.5	182.9	184.6	77079	180.8	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200114	34	34	32	33.45	16121	32.9	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20200114	309.4	317.9	307	314.6	358809	314.6	up	down	incorrect
SUZLON.NSE	Suzlon Energy Limited	20200114	2.5	2.5	2.4	2.4	8805197	2.4	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20200114	123.9	124.5	120.6	121.45	76291	121.25	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200114	1325.55	1331.95	1315	1323.75	1706	1297.23	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200114	158	162	155.3	157.05	9796	152.75	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200114	306.1	317	305	310.65	135626	300.564	up	up	correct
SYMPHONY.NSE	Symphony Limited	20200114	1155	1174	1146	1157.25	21219	1133.76	up	up	correct
SYNGENE.NSE	Syngene International Limited	20200114	314	315.4	308.25	309.4	102544	309.4	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200114	58	59.65	55.05	56	761	56	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200114	183.95	186.2	177.15	180.65	66741	180.65	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200114	103.7	104.4	101.5	102.65	65825	102.65	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200114	142.3	146	142.3	144.15	11104	142.49	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20200114	69.8	70.05	67.5	67.9	89414	67.57	down	up	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20200114	1.7	1.7	1.7	1.7	359	1.7
TARAPUR.NSE	Tarapur Transformers Limited	20200114	3.4	3.55	3.4	3.5	2576	3.5	up	up	correct
TARMAT.NSE	Tarmat Limited	20200114	27.15	28.8	27.05	28.1	6452	28.1	up	down	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200114	8301.35	8350	8273	8332.35	310	8330.05	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200114	708	733.95	707	726.6	6840856	305.01	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200114	97.75	102.95	97.05	100.35	2996657	97.78	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20200114	422	432.65	421.55	429.15	80723	422.67	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200114	360.5	392	358	389.6	44997621	384.53	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200114	892	920	892	907.9	2044123	886.1	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20200114	815	873.85	815	863.2	88637	826.02	up	down	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20200114	658.8	688	658.75	668.4	186927	663.35	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20200114	195.7	198.25	193.6	195.85	29867542	195.85	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200114	81	81.9	80.4	81	3692587	81
TATAPOWER.NSE	The Tata Power Company Limited	20200114	59.5	60.35	59.2	60.2	5841008	57.6	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20200114	496.45	506	495.75	498.6	15660822	475.41	up	down	incorrect
TATASTLBSL.NSE	Tata Steel BSL Limited	20200114	32	32.55	31.6	31.95	3442795	31.95	down	up	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20200114	454.4	471.85	454.4	459.85	134822	457.76	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200114	38.35	39	37	37.65	58653	34.68	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20200114	273.1	273.6	268.5	269.55	16730	266.01	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200114	385.3	385.3	357.1	384.45	468	384.45	down	up	incorrect
TCIEXP.NSE	TCI Express Limited	20200114	764.8	764.8	719	729.05	23070	722.97	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20200114	8.55	8.95	8.4	8.5	10405	8.5	down	up	incorrect
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200114	594.2	607.8	581	592.85	3472	592.85	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200114	278.55	297.9	274.05	290.15	3367	282.45	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200114	2195	2229.8	2195	2206.9	2948452	2141.98	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200114	136	137	135	136.95	13910	133.79	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200114	2680.05	2780	2668.05	2743.2	13271	2743.2	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20200114	2.9	2.9	2.85	2.85	490	2.85	down	up	incorrect
TECHM.NSE	Tech Mahindra Limited	20200114	785.85	797.8	783.7	796.25	1628535	747.24	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200114	286.05	287.95	280.35	284.7	17698	273.69	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20200114	92.55	93.5	88.6	89.6	107824	89.6	down	down	correct
TERASOFT.NSE	Tera Software Limited	20200114	25.8	27	25.8	26	12688	26	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200114	50.05	50.3	49.1	49.6	81971	49.18	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200114	17.95	17.95	16.05	16.6	192144	16.6	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200114	42.55	42.8	41.1	41.75	582000	41.47	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200114	65.15	67.8	64.6	66.4	204002	65.63	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20200114	5.15	5.15	4.75	4.75	5478	4.75	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200114	3.7	3.75	3.55	3.6	8015	3.6	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200114	366.5	373.8	366	370.35	1459	358.67	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200114	118	127.3	118	124.1	5324	124.1	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20200114	360	376	355	372.9	1774	369.31	up	up	correct
THERMAX.NSE	Thermax Limited	20200114	1088	1105.8	1082.65	1091.8	40291	1075.42	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200114	60.1	60.35	57.6	58.65	317991	58.65	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200114	4.1	4.2	4.1	4.2	87	4.2	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20200114	529	535	529	532.45	19669	521.24	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20200114	12.85	13.15	12.85	13	15819	13	up	down	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200114	4605.6	4689	4599	4660.05	959	2242.67	up	down	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20200114	354.05	377.25	354.05	364.65	17053	364.65	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20200114	496.95	511.9	496.95	505.55	71016	500.4	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200114	7.25	7.8	7.05	7.75	6684	7.75	up	up	correct
TIL.NSE	TIL Limited	20200114	185.55	219.9	185.45	212	174298	212	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20200114	30.8	31.5	29.1	30.35	2354	30.35	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200114	55.45	58.75	55	57	687146	55.1	up	up	correct
TIMKEN.NSE	Timken India Limited	20200114	958	958	925	928	28798	882.03	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200114	154.45	163.3	153.95	159.3	1871562	156.88	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200114	95.15	99	95.15	98.35	3916	97.66	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200114	80.6	81.85	78.65	79	1209806	77.91	down	up	incorrect
TIRUPATIFL.NSE	Tirupati Forge Limited	20200114	5.72	5.72	5.72	5.72	28000	3.27
TITAN.NSE	Titan Company Limited	20200114	1162	1168.65	1157.15	1167.1	1324743	1159.91	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200114	11.95	12.1	11.75	11.8	13575	11.8	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200114	41	44.8	40.85	43.4	817367	40.87	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200114	174.95	176.9	173.2	174.4	114819	162.18	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200114	1.1	1.1	1.1	1.1	100	1.1
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200114	70	74.6	70	72.25	1524	72.25	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200114	1900	1908	1881.3	1885.3	49543	1847.04	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20200114	301.4	305.95	299	299.95	650736	280.88	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200114	83.95	89.5	83.9	89.25	18750	89.16	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20200114	130.4	130.4	125	127.2	4176	61.06	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200114	5.4	5.5	5.25	5.45	8948	5.45	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200114	11.65	13	11.65	12.2	7741	12.2	up	down	incorrect
TRENT.NSE	Trent Limited	20200114	547.1	565	542.2	561.15	152033	559.83	up	up	correct
TRF.NSE	TRF Limited	20200114	130.9	134.6	129.95	130.85	108576	130.85	down	down	correct
TRIDENT.NSE	Trident Limited	20200114	7	7.3	6.95	7.2	10727630	6.77	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200114	48.55	54	48.3	51.85	210092	51.5876	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200114	8.25	8.55	7.85	8.15	169834	8.12	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200114	101	101	97.5	98	42257	96.92	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200114	74.8	77.4	74.5	75.7	794295	73.43	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200114	510.85	524.9	510.85	521.5	1132	513.81	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200114	5771.1	5931	5771.1	5844.55	4295	578.47	up	up	correct
TTL.NSE	T.T. Limited	20200114	46.7	48.9	45	45.7	63709	45.18	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200114	2.3	2.35	2.25	2.3	692315	2.3
TV18BRDCST.NSE	TV18 Broadcast Limited	20200114	25.1	29.7	23.45	28.45	33082331	28.45	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20200114	117.7	117.7	114.25	115.15	47528	112.5089	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200114	468.1	474.45	465.7	471.7	911176	465.1434	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200114	1674	1700	1664.85	1676.55	2859	1622.5	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20200114	245.1	257.9	244.4	253.7	51219	249.21	up	up	correct
TVVISION.NSE	TV Vision Limited	20200114	1.2	1.2	1.15	1.2	6355	1.2
TWL.NSE	Titagarh Wagons Limited	20200114	59.6	59.9	57.3	58.5	870834	58.5	down	down	correct
UBL.NSE	United Breweries Limited	20200114	1299.65	1309.05	1285.7	1303.7	424847	1299.91	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200114	146.9	146.9	141.25	143.25	17242	141.28	down	down	correct
UCOBANK.NSE	UCO Bank	20200114	16.1	16.35	16.1	16.15	692008	16.15	up	up	correct
UFLEX.NSE	Uflex Limited	20200114	213.8	221	213.8	216.9	114865	214.48	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20200114	131.65	138.5	131.45	136.6	255524	116.5413	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200114	14.8	15.15	14.75	14.85	157182	14.64	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20200114	5.3	5.3	5.3	5.3	23762	5.3
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200114	340.4	341.4	334.35	335.45	691134	334.3722	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200114	52.85	53.5	52.3	52.55	2848871	52.55	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200114	4465	4502.95	4422.7	4483.3	438651	4447.49	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200114	46.1	48.3	42.8	48.05	35383	47.19	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200114	1	1	1	1	100	1
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200114	160.95	164.55	160.95	163.05	28184	158.53	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200114	70.7	71.35	69	69	2072	67.27	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20200114	52.25	52.95	51.85	52.5	3239557	52.5	up	down	incorrect
UNITECH.NSE	Unitech Limited	20200114	0.95	1	0.95	1	5294348	1	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200114	297	297	278	282.55	2423	277.58	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20200114	180	188	178.6	182.7	23154	178.8	up	up	correct
UPL.NSE	UPL Limited	20200114	593.2	594.9	579.2	583.55	2911749	569.64	down	down	correct
URJA.NSE	Urja Global Limited	20200114	1.8	1.8	1.7	1.75	697933	1.75	down	down	correct
USHAMART.NSE	Usha Martin Limited	20200114	28.15	28.7	27.75	28.35	527650	28.35	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20200114	293	296	293	296	470	296	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200114	1301.95	1310.15	1300.15	1305	512	1305	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20200114	442	444.98	435.1	438.9	802	438.9	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20200114	310.05	325.85	310.05	325.85	21	325.85	up	down	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200114	8.1	8.45	8	8.45	141796	8.45	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200114	123.35	125.5	121	122.6	216565	122.6	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200114	107.75	109.9	106.05	107.45	84433	107.45	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20200114	732.55	755	732.55	747.95	11003	747.95	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200114	877.05	940	870	891.1	51627	168.56	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20200114	44.5	44.5	43	44.5	17920	44.5
VAKRANGEE.NSE	Vakrangee Limited	20200114	48.75	48.75	45.55	46.2	4052826	45.63	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200114	35.45	35.45	35.1	35.1	2962	22.97	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200114	2.6	2.7	2.6	2.6	2617	2.6
VARROC.NSE	Varroc Engineering Limited	20200114	473.85	477.85	467	468.75	22430	465.2078	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200114	14.8	15.65	14.8	15.45	133494	15.45	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20200114	5	5.2	5	5.15	2011	5.15	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20200114	740	742	720	736.1	135659	487.52	down	down	correct
VEDL.NSE	Vedanta Limited	20200114	161.4	166.1	161	165	19728091	131.08	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20200114	1750	1833.5	1735	1768	406982	1758.32	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20200114	22.6	22.85	22.05	22.65	8850	22.65	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20200114	77.35	77.35	77.35	77.35	2400	77.3035
VESUVIUS.NSE	Vesuvius India Limited	20200114	1133.4	1149.6	1120.05	1130.7	2671	1103.36	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200114	43.55	46	43.5	44.55	26643	44.11	up	up	correct
VGUARD.NSE	V	20200114	218.4	225.95	216.15	224.9	558085	222.84	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20200114	1281.1	1324.8	1276.55	1307.45	1104	1305.42	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20200114	1.55	1.55	1.5	1.5	5920	1.5	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200114	66.9	69.3	66	67.3	126653	66.29	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200114	0.4	0.45	0.4	0.45	6805	0.45	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20200114	2.85	2.85	2.7	2.8	266752	2.8	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200114	7.3	7.3	7.3	7.3	14191	7.2336
VIKASWSP.NSE	Vikas WSP Limited	20200114	9.1	9.2	8.7	8.75	189735	8.75	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200114	94.95	102.15	94.95	99	65249	98.22	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20200114	2003.1	2007.55	1986.2	1994.8	15663	987.91	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200114	975.4	998.6	954	963.75	12726	942.47	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200114	67	70.3	66.8	69.2	76984	66.12	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200114	8.45	8.5	7.95	8	92761	8	down	down	correct
VIPIND.NSE	VIP Industries Limited	20200114	452.95	460.35	447.25	455.15	382428	451.8843	up	up	correct
VIPULLTD.NSE	Vipul Limited	20200114	19.15	20.5	19.15	20.15	1125	20.15	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20200114	301.45	309	290	293.35	172562	263.88	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20200114	4.95	4.95	4.8	4.8	5327	4.8	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20200114	0.05	0.1	0.05	0.05	2249866	0.05
VISHAL.NSE	Vishal Fabrics Limited	20200114	237.05	242	230	241.05	7541	158.62	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200114	130.2	133	130.15	131.3	3948	130.43	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200114	90.8	92	89.9	91.2	139282	3.65	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200114	0.4	0.4	0.3	0.35	184423	0.35	down	up	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200114	12.45	12.75	12.3	12.55	101507	12.55	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20200114	52.15	53.5	52.05	52.55	20556	49.61	up	up	correct
VMART.NSE	V	20200114	1662.15	1697.45	1640	1659	163070	1659	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200114	1231	1263	1231	1259.05	2786	1202.52	up	up	correct
VOLTAS.NSE	Voltas Limited	20200114	694.5	701	691.5	693.35	781087	685.36	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20200114	269.75	271.75	267.35	268.3	18834	261.55	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200114	81.55	87.35	80.05	83.75	32561	83.25	up	up	correct
VSTIND.NSE	VST Industries Limited	20200114	4289	4316.4	4260	4294.1	501	4033.41	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200114	1325.8	1343.95	1288.5	1296.55	1863	1259.17	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200114	999.95	1017	983.35	985.85	6235	960.19	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20200114	208	212.45	202.7	205.45	340460	205.45	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200114	6625.9	6625.9	6516	6532.1	1113	6501.62	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200114	67	70.25	66.6	69.3	1161064	69.3	up	up	correct
WANBURY.NSE	Wanbury Limited	20200114	19.85	20.8	19.4	20.15	3445	20.15	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20200114	148	160.85	148	152.95	1806009	151.65	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200114	26.2	26.8	25.6	26.15	55274	26.15	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20200114	34.1	34.1	34.1	34.1	2667	19.29
WELCORP.NSE	Welspun Corp Limited	20200114	172.05	174.75	170.1	171.25	689187	156.7	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20200114	90	90.9	89.35	89.9	177476	85.89	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200114	170.2	176.5	170.2	171.65	58	171.65	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20200114	48.95	49.8	48.45	49.55	365275	47.72	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20200114	2810	2940	2782	2843.7	338	2796.04	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20200114	383.95	391.55	380.5	382.1	20943	382.1	down	down	correct
WHEELS.NSE	Wheels India Limited	20200114	674.95	679.2	674.95	675.35	1687	666.84	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200114	2361.95	2375	2321.05	2329.2	22015	2323.84	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200114	13.7	13.9	13.25	13.3	9870	13.3	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200114	20.75	21	19.7	20.8	14057	20.09	up	up	correct
WIPRO.NSE	Wipro Limited	20200114	256.85	258.35	254.55	257.2	7296777	255.5912	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20200114	246	259.45	246	255.65	1909028	255.65	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200114	257.85	257.85	252.1	253.4	25994	251.1442	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20200114	1.05	1.1	1.05	1.1	10526	1.1	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200114	229	239.25	227.2	237.9	354901	229.96	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200114	57.3	58.5	56.35	57.2	24848	57.2	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200114	62.65	64	61.35	63.85	2726	63.85	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200114	23	23.9	22.8	23.15	5086	23.15	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200114	133.85	133.85	131.1	133.85	610630	133.85
YESBANK.NSE	Yes Bank Limited	20200114	41.75	41.75	36.55	38.55	314975429	38.55	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200114	265.15	271.7	263.85	269.55	12052587	265.31	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20200114	19.05	19.5	19.05	19.15	63748	19.15	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200114	6.05	6.1	5.9	5.9	606363	5.9	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200114	48.9	51	46.5	50.15	1998	50.15	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200114	185.7	191.4	182.55	188	52531	181.69	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20200114	59.7	66.5	59.7	64.35	176795	63.92	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200114	175.45	177.4	172.7	175	2896	175	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200114	30	31.4	30	30.2	3673	30.2	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20200114	184.95	185.95	181.1	183.1	21327	181.39	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20200114	117.9	124	110.2	113.9	313163	113.9	down	up	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20200114	65.2	65.8	63.05	63.35	119517	59.81	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200114	1464	1481.25	1450.1	1466.2	60164	1457.26	up	up	correct