CollectAI

close-nse_india_stocks

2020/01/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200115	36.8	36.8	35.5	36.05	17254	35.1116	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200115	16.2	16.2	15.9	15.9	215	15.9	down	down	correct
3MINDIA.NSE	3M India Limited	20200115	22000	22600	21857	22067.95	1350	22067.95	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200115	7.05	7.1	6.7	6.75	124	6.75	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20200115	211	212	204.05	209.05	22734	209.05	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200115	109.1	111.5	108.15	110.05	122383	105.31	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200115	7.75	8.25	7.5	7.75	512571	7.75
AAKASH.NSE	Aakash Exploration Services Limited	20200115	76.5	76.5	73.15	73.15	6000	48.77	down	down	correct
AARON.NSE	Aaron Industries Limited	20200115	48.5	48.5	48.5	48.5	3300	25.06
AARTIDRUGS.NSE	Aarti Drugs Limited	20200115	620	638	590.45	627.1	264944	154.27	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20200115	854	880	850	851.7	468378	422.7	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200115	14.25	14.5	13.6	14.1	21417	14.1	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20200115	28.85	28.85	28.85	28.85	2000	27.26
AAVAS.NSE	Aavas Financiers Limited	20200115	2019	2019	1986.7	1993.95	45696	1993.95	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200115	26.35	27.55	26.2	26.8	65404	26.8	up	down	incorrect
ABB.NSE	ABB India Limited	20200115	1373.8	1373.8	1315	1327.05	89843	1308.03	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20200115	12635	12850	12500	12772.05	4661	12552.75	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200115	110.55	112.85	109.55	110.85	1664918	110.85	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200115	230.4	237	229	230.85	548509	230.85	up	down	incorrect
ACC.NSE	ACC Limited	20200115	1511.9	1533.9	1488	1515.75	974275	1464.3294	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20200115	1025.3	1054.75	1017.6	1031.8	4654	973.25	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200115	83.1	90.55	83	87.05	1190109	85.78	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20200115	214.5	218	212.5	216.6	1982079	216.6	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200115	189.15	189.15	189.15	189.15	52323	189.15
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200115	389.3	391.4	386	390.8	1536571	383.84	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20200115	62.2	64.05	61.7	63.3	9760457	63.3	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20200115	333	336.45	330.1	334.05	84451	334.05	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20200115	297.15	309	297.15	305.6	63725	303.11	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20200115	326.4	333	324	331.5	9039	324.6015	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200115	6.65	6.65	6.35	6.4	2012	6.4	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20200115	21.2	21.75	20.75	21	32620	20.37	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200115	53.55	54.85	53.1	54	4878	52.9803	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200115	179.9	181	175.3	176	111937	174.96	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200115	207	212.4	202.5	209.9	272392	206.49	up	up	correct
AFFLE.NSE	Affle (India) Limited	20200115	1565	1574	1535.4	1544.9	28552	308.98	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200115	104.85	104.85	101.3	103	3585	100.8	down	down	correct
AGCNET.NSE	AGC Networks Limited	20200115	183.45	183.45	183.45	183.45	6355	183.45
AGRITECH.NSE	Agri	20200115	49	51.5	48.3	50.4	86684	50.4	up	down	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20200115	43.35	43.35	43.35	43.35	2689	43.35
AHLEAST.NSE	Asian Hotels (East) Limited	20200115	172.4	178	170.2	177.4	1687	177.4	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200115	295.5	301.9	295.5	299.5	3117	299.5	up	down	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20200115	348.5	349.7	335.05	341.5	491	341.5	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20200115	1662.75	1662.75	1632.2	1642.9	31187	1608.87	down	down	correct
AIRAN.NSE	Airan Limited	20200115	13.6	13.6	13	13.45	17513	13.45	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200115	1079.8	1090.95	1072.95	1083.5	48837	1072.09	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200115	134.5	148.2	133.15	143.7	231938	140.83	up	down	incorrect
AKASH.NSE	Akash Infra	20200115	95.9	99.05	90.1	94.95	8548	94.89	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20200115	247.45	254	245	249.65	8314	242.21	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200115	7.05	7.25	6.9	7.2	218475	7.2	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200115	1993.65	1993.7	1971.05	1975.15	5480	1917.7	down	down	correct
ALANKIT.NSE	Alankit Limited	20200115	14.05	14.35	13.95	13.95	38782	13.62	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20200115	460	467.8	450	454.65	4158	441.17	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20200115	55.45	57.55	55.45	56.55	266807	56.02	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20200115	405	420	405	412.35	1981	409.6869	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20200115	44.5	45	44.05	44.5	3641	43.11
ALKEM.NSE	Alkem Laboratories Limited	20200115	2307.7	2405	2307.7	2365.7	159401	2320.03	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200115	1275	1283	1256.05	1280.95	12493	505.29	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200115	106.2	106.95	104.5	106.15	208689	99.9564	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20200115	299.9	300	288.05	297.4	929	261.43	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20200115	11.3	11.3	11.2	11.2	100	11.2	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20200115	2.8	2.9	2.75	2.85	905662	2.85	up	up	correct
ALPA.NSE	Alpa Laboratories Limited	20200115	17.25	18.15	17.05	17.6	53592	17.6	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200115	186.8	188	173	181.75	6804	168.75	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20200115	1.65	1.65	1.65	1.65	1681	1.65
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200115	761	777.4	755.05	773.1	1243612	749.71	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20200115	1290	1349.9	1267	1305.3	133509	1303.4706	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200115	844.9	844.95	829.4	832.95	4313	797.17	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200115	209	212.9	206.65	212.05	3359831	194.0658	up	up	correct
AMDIND.NSE	AMD Industries Limited	20200115	16.3	16.45	15.5	16.35	13275	16.35	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200115	21.95	23	21.35	22.85	10688	22.48	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200115	474.95	479.95	470	472.6	75197	467.58	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20200115	37.6	40.75	37.35	39.25	1295639	39.06	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200115	2.1	2.1	2.05	2.1	89335	2.1
ANDHRAPAP.NSE	Andhra Paper Limited	20200115	326.4	328.9	315	317.55	30185	311.42	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200115	359.9	364.9	352	357.5	118400	316.53	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20200115	8.9	8.95	8.4	8.95	12212	8.95	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200115	0.5	0.55	0.5	0.5	17472	0.5
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200115	5.15	5.3	5.15	5.25	24292	5.25	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20200115	5.55	5.7	5.45	5.65	8112	5.65	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200115	0.6	0.6	0.55	0.6	10406	0.6
ANUP.NSE	The Anup Engineering Limited	20200115	525	533	501.5	513.05	25049	503.34	down	down	correct
APARINDS.NSE	Apar Industries Limited	20200115	442	468.8	430	437.45	111321	420.66	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200115	153.05	157.25	152	154	4480	147.6	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200115	160.85	160.85	156.25	158	10342	152.22	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20200115	420.15	434.7	417	431.45	1059212	423.99	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200115	1962	1976.7	1922.1	1934.7	20061	193.47	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200115	565	576.05	564	565.95	95597	554.86	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200115	75.6	76.8	75	75.8	28847	75.32	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200115	1488.3	1529	1488	1511.95	932167	1505.84	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20200115	395	398.75	384.5	395.15	8810	131.72	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200115	174.3	176.65	172.7	176	1980997	169.77	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200115	741	741	716.2	725.1	339	721.36	down	down	correct
APTECHT.NSE	Aptech Limited	20200115	172.35	176.4	172.2	173.4	158502	162.95	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200115	30.1	30.8	29.85	30.1	14819	30.1
ARCHIES.NSE	Archies Limited	20200115	18	18.3	17.55	17.65	40733	17.65	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20200115	73	76.95	72.45	75.3	104770	73.92	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200115	19.8	21.15	19.8	20.25	2155	20.25	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200115	26.25	28.2	26.25	27.9	1715	27.9	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200115	750	769.95	740	750.9	11599	750.9	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200115	42.95	43.1	41.3	41.7	10040	41.7	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20200115	51.15	52	50.25	51.85	3107	51.85	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20200115	18.45	18.85	17.05	18.55	91107	18.55	up	down	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200115	20.75	22.2	20.75	21.65	13130	21.65	up	up	correct
ARVIND.NSE	Arvind Limited	20200115	43.8	44	42.75	43.45	1531341	43.45	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200115	401	417	395	398.85	18988	306.7774	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20200115	93.8	94.75	92.5	93.5	10777	93.5	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200115	232.8	245	226.5	241.05	63913	239.06	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200115	154.5	156.5	152	154.8	10656	149.75	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200115	34.25	38.85	34.2	35.75	105147	35.75	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200115	35.85	35.85	32.75	34.8	119860	34.66	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20200115	112.95	115	111.5	113.7	52657	112.58	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20200115	7.3	8.9	7.1	8.9	417909	8.9	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200115	104.7	108.7	103.35	107.3	687428	107.3	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200115	81.6	82.8	80.6	82.5	18973316	81.45	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200115	89.9	90.8	84.8	85.75	7010	85.75	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200115	1817.5	1845	1810.1	1842.25	1252925	1819.3	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200115	224.25	224.25	206	210.25	70393	209.17	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200115	150	158	146.1	157.95	2390	151.5	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20200115	461	494	461	489.2	11782	487.89	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200115	160.45	164	158.75	160.25	2975180	160.25	down	down	correct
ASTRAL.NSE	Astral Limited	20200115	1135	1140.2	1125	1134.1	96609	848.61	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200115	87.2	92.95	85.35	89.55	886604	88.02	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200115	2525.05	2549	2504.7	2535.75	20502	2532.62	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200115	39.15	40.25	38.45	39.7	85638	39.7	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20200115	693.95	737	671.45	723.7	48622	718.37	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20200115	171	177.7	170.65	174.9	3823035	174.35	up	up	correct
ATLANTA.NSE	Atlanta Limited	20200115	7	7.05	6.7	6.8	5904	6.8	down	down	correct
ATUL.NSE	Atul Ltd	20200115	4208.35	4347.85	4208.35	4310.05	12814	4284.63	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20200115	255.8	255.8	245.1	247.05	9778	247.05	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200115	850.05	864.95	844.05	857.45	522094	857.45	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200115	64.8	65.8	60.95	61.8	35421	61.8	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200115	483.9	488.3	477	485.75	4107121	479.77	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200115	36.5	36.85	35.5	36.05	2441	35.7493	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200115	900	900	865	875	3683	860.17	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20200115	25.5	25.5	24.75	25	6729	25	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200115	22.65	22.7	20.7	21.75	4707	21.75	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200115	318	320.9	311	317.05	152571	307.48	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200115	653.25	710	650	698.7	1873681	683.62	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20200115	34.95	35	33.75	34.35	69273	33.48	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200115	747.05	749	738	746.3	7911661	746.3	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200115	53.4	54.5	52.9	53.95	52105	53.95	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20200115	3467.05	3490	3467.05	3485.3	295	34.853	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200115	1273.55	1273.56	1262.42	1262.42	117	1262.42	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200115	35.7	35.75	33.15	33.95	2184	33.95	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200115	1.9	2	1.9	1.95	143233	1.95	up	up	correct
BAJAJ.NSE	AUTO	20200115	3101	3138	3092	3123.55	553613	2889.39	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200115	239	239.8	235.55	237.25	107412	225.99	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200115	381	388.8	378.5	380.2	101738	380.2	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200115	9539.85	9619	9501.6	9589.15	137230	9581.45	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200115	6.8	6.85	6.7	6.8	733563	6.8
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200115	3409	3426	3373	3410.15	46709	3274.25	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200115	4189.95	4220	4170.05	4207.25	616976	4190.83	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200115	52.4	53.05	51.3	52.75	69002	52.17	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20200115	421.05	437.9	421.05	427.2	38604	422.3	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200115	69.85	71	65.25	69	4806	69	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200115	19.3	19.45	18.35	19.4	1974	9.7	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200115	1068.45	1085.75	1063.55	1078.25	651549	1049.86	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200115	0.55	0.55	0.5	0.55	1292917	0.55
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200115	126.8	127.4	122	125.95	138135	112.92	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200115	49.65	50.5	47	47.15	86804	46.71	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200115	190	191.45	187.85	188.8	843030	185.8305	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20200115	33.5	35.95	32.15	33.25	5312	32.4	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200115	1440	1470	1415	1441.35	1431	1422.68	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200115	110.25	113.6	109.25	110.3	39969	87.74	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200115	519.5	526	491	492.3	3792641	490.64	down	down	correct
BANG.NSE	Bang Overseas Limited	20200115	23.7	24.45	22.25	24.05	5207	24.05	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20200115	97.6	98.3	96.3	98	17552783	98	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20200115	328.05	328.05	323.9	324.8	89742	324.8	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20200115	68.6	69.5	68.3	69.15	1320376	69.15	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200115	117	117	115	115	3001	112.7	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200115	1.3	1.4	1.3	1.4	3502	1.4	up	up	correct
BASF.NSE	BASF India Limited	20200115	983	989	978.75	985.5	13888	981.5	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200115	131.9	132	120.3	125.45	1862	62.725	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200115	1771.2	1792.35	1771.2	1788.15	307090	1778.38	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200115	3930.05	3999.95	3916.05	3980.4	11735	3785.93	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20200115	876.05	915	867.15	904.4	34169	886.43	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200115	1127.9	1129.7	1110	1118	43836	1115.78	down	down	correct
BCG.NSE	Brightcom Group Limited	20200115	5.4	5.5	5.3	5.35	243588	4.24	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20200115	19.1	19.15	18.2	19.1	153530	19.1
BDL.NSE	Bharat Dynamics Limited	20200115	320.9	332	316.9	319.1	329694	303.27	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20200115	11.55	11.55	9.55	10.35	5731	10.16	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200115	16.15	16.6	16	16.6	1055	16.6	up	up	correct
BEL.NSE	Bharat Electronics Limited	20200115	100.2	104.65	99.5	103.85	13080458	98.13	up	up	correct
BEML.NSE	BEML Limited	20200115	998	1028.6	990	1020.65	977336	1003.86	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200115	52.8	56.7	52.55	55.9	1207769	54.85	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200115	530	545.95	530	543.85	2977229	539.89	up	up	correct
BFINVEST.NSE	BF Investment Limited	20200115	334.95	348.35	331.35	339.95	94701	339.95	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20200115	333	342	328	336.05	264140	336.05	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200115	1.35	1.35	1.3	1.35	3420	1.35
BGRENERGY.NSE	BGR Energy Systems Limited	20200115	38.8	39.75	37.75	38.8	181385	38.8
BHAGERIA.NSE	Bhageria Industries Limited	20200115	114.9	114.95	112.5	114.15	12666	110.26	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200115	23.55	25.7	23.55	25.1	48055	25.1	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200115	24.25	24.25	23.5	23.75	3701	23.75	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200115	1.3	1.35	1.25	1.25	83122	1.24	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20200115	517.9	530	511	528.05	1320196	523.35	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200115	70.6	73	69	72.4	4303	72.4	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200115	6425	6490	6300	6423.6	2053	6421.82	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200115	27.6	28.9	27.1	28.65	8183	28.65	up	down	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20200115	469.5	472	465	467.85	10674839	466.18	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200115	45.85	47	45.45	46.85	10739845	46.85	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200115	35	35	35	35	100	6.95
BIL.NSE	Bhartiya International Ltd.	20200115	183.85	190	176	182.2	22546	182.2	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200115	13.1	14.5	13.05	13.95	89475	13.95	up	up	correct
BIOCON.NSE	Biocon Limited	20200115	282.8	284.3	279.55	281.55	2832670	281.55	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200115	14.4	14.4	14.4	14.4	5651	14.4
BIRLACABLE.NSE	Birla Cable Limited	20200115	65.35	65.45	63.2	64.3	63169	63.54	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200115	731.3	759	731.25	755.25	334958	740.29	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200115	38.85	40.25	38.3	39.5	266747	39.5	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20200115	0.6	0.6	0.55	0.6	21867	0.6
BLBLIMITED.NSE	BLB Limited	20200115	4.75	5.25	4.45	5.05	198927	5.05	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200115	146.5	151.65	145.55	148.5	216695	147.35	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200115	9.25	9.4	9	9.15	30833	9.15	down	down	correct
BLS.NSE	BLS International Services Limited	20200115	70.55	70.8	68.8	70.2	48093	69.65	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20200115	2613	2650	2555.6	2614.45	77238	2607.7	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20200115	843	854.5	832.5	851.1	32704	833.8	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200115	74.25	75.8	73.2	74.45	223852	73.18	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200115	89.45	91.55	88.4	88.9	2602929	88.4279	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20200115	168.95	169	163.8	164.6	67833	164.6	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20200115	15130.15	15250	14802	14959.65	12863	14728.65	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200115	472.5	472.95	463.2	467.95	4978259	387.05	down	down	correct
BPL.NSE	BPL Limited	20200115	22.75	22.75	21.7	22.05	173028	22.05	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200115	4.05	4.05	4	4.05	16185	4.05
BRIGADE.NSE	Brigade Enterprises Limited	20200115	229.9	237.95	228	233.1	107573	230.76	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20200115	3120	3133.95	3092.9	3114.2	438959	3014.5211	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20200115	69.5	71.95	67	68.3	18681	68.3	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20200115	38.15	38.4	35.3	36.7	29730	36.7	down	down	correct
BSE.NSE	BSE Limited	20200115	530.9	545	527	539.2	200808	512.74	up	down	incorrect
BSL.NSE	BSL Limited	20200115	32.2	32.2	30.5	31.45	5149	31.45	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200115	3698	3698	3639.1	3650	349	3650	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200115	134.48	134.48	133.71	133.71	1771	13.37	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200115	73	75.2	72.5	73.05	743476	70.66	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20200115	1.45	1.5	1.4	1.45	17404	1.45
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200115	246.5	247.2	241	245.35	64052	243.01	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200115	12.85	13.2	12.35	12.9	871	12.9	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20200115	19.95	20.75	19.05	20.15	45330	20.15	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200115	257.05	263.85	255.8	262.75	909694	258.02	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200115	15.8	15.8	14.4	15.05	87962	15.05	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200115	80.55	84.5	80.55	83.2	567600	83.2	up	up	correct
CANBK.NSE	Canara Bank	20200115	213.05	219.4	209.05	218.15	11669551	218.15	up	up	correct
CANDC.NSE	C & C Constructions Limited	20200115	2.4	2.5	2.4	2.45	3102	2.45	up	down	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20200115	384	384	368	375.5	931365	371.02	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200115	283.6	292	283.6	285.15	32568	283.05	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200115	194.5	204.95	194.5	195.75	194483	195.75	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200115	296.2	296.5	290.5	292.4	44618	289.09	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20200115	172.4	172.4	172.4	172.4	2533	172.4
CARBORUNIV.NSE	Carborundum Universal Limited	20200115	339.4	344.8	331.65	334.65	149726	330.12	down	down	correct
CAREERP.NSE	Career Point Limited	20200115	118.05	119.7	117.5	119.35	15392	117.7954	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20200115	595	605	590	599.3	389220	563.69	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20200115	129	134	127.75	133.4	9123314	118.87	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200115	3.2	3.2	3	3.1	23510	3.1	down	down	correct
CCL.NSE	CCL Products (India) Limited	20200115	196.6	198.4	193.6	195.55	40773	190.16	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20200115	269	281.4	267	278.05	2300586	273.56	up	up	correct
CEATLTD.NSE	CEAT Limited	20200115	1022.35	1030.4	1010.15	1017.1	65791	987.07	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200115	16.25	16.9	15.8	16.45	155767	16.45	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200115	6.8	6.85	6.6	6.75	1688	6.75	down	down	correct
CENTENKA.NSE	Century Enka Limited	20200115	188.5	194.4	186.55	192.9	35896	181.17	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20200115	3.15	3.4	2.9	3.4	735179	3.4	up	up	correct
CENTRALBK.NSE	Central Bank of India	20200115	17.95	18	17.85	18	269592	18	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20200115	25	25.95	23.95	24.3	166145	24.3	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20200115	439.75	439.75	416.6	424.8	8902	418.12	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200115	163.85	164.5	162.15	162.9	666147	161.46	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200115	536.95	540.35	525.3	531.5	1389214	526.47	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20200115	2687.55	2687.55	2650	2652.1	3529	2630.36	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200115	24.2	24.75	23.75	24.6	29389	24.6	up	up	correct
CESC.NSE	CESC Limited	20200115	734.6	751.8	731.6	750.25	305643	68.29	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20200115	199.85	199.85	197.15	198.75	276250	198.35	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200115	9.75	10	9.75	9.75	1141532	9.75
CHALET.NSE	Chalet Hotels Limited	20200115	339	345.8	337	343.15	6914	343.15	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200115	158.35	175.9	157.2	172.65	3043686	162.51	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200115	224.8	230	224.8	230	6290	224.64	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200115	183	193	177.25	182.3	1796	180.7387	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200115	144.75	152.8	144.75	150.6	1281236	150.6	up	down	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200115	319.9	333.45	317	331.65	1587871	329.49	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200115	559.4	564	550	558.05	225600	556.86	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20200115	286.95	290.3	279	281.8	48693	280.12	down	down	correct
CINELINE.NSE	Cineline India Limited	20200115	40.4	43.75	39.3	40.4	37024	40.4
CINEVISTA.NSE	Cinevista Limited	20200115	7.5	7.95	7.5	7.85	1359	7.85	up	up	correct
CIPLA.NSE	Cipla Limited	20200115	484	486.85	479.55	484	1413668	480.1
CLEDUCATE.NSE	CL Educate Limited	20200115	79.45	79.45	76.1	78.5	7006	39.25	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200115	404.55	414.95	404.55	410.8	25422	267.99	up	down	incorrect
CMICABLES.NSE	CMI Limited	20200115	51.35	51.4	48.8	49.8	13461	49.1447	down	down	correct
COALINDIA.NSE	Coal India Limited	20200115	212.6	214.6	211.3	212.45	4863227	163.33	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200115	403.4	409.35	401	406.25	56785	366.48	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200115	35.85	35.85	35.85	35.85	84171	35.85
COFORGE.NSE	Coforge Limited	20200115	1805	1819.9	1775	1804.55	438185	1764.88	down	down	correct
COLPAL.NSE	Colgate	20200115	1508.8	1514	1494.35	1508.95	648059	1437.26	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200115	17.75	17.75	16.3	16.95	41378	16.55	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200115	7.55	8	7.3	7.75	52964	7.31	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20200115	566.5	566.5	556	557.1	789912	543.4	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200115	28.7	29.7	28.2	28.65	158629	28.54	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200115	37.1	37.9	37.1	37.7	2994	37.7	up	up	correct
CONTROLPR.NSE	Control Print Limited	20200115	269.95	301	269.95	289	29834	270.1	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200115	11	11.55	11	11.4	30077	11.16	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20200115	47.15	47.5	45.1	46.4	13604	46.4	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20200115	557.4	580	556.25	572.4	455544	555.17	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200115	275.7	284.9	270.4	277.6	28984	248.26	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20200115	1.6	1.6	1.55	1.6	1711	1.6
COX&KINGS.NSE	Cox & Kings Limited	20200115	1.4	1.4	1.35	1.35	476549	1.35	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20200115	23.67	23.86	23.57	23.82	1516314	23.82	up	down	incorrect
CREATIVE.NSE	Creative Newtech Limited	20200115	110.9	110.9	107	107	4083	106.29	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200115	763	768.85	756.75	764.9	44489	764.9	up	up	correct
CREST.NSE	Crest Ventures Limited	20200115	100.05	102.7	97.65	100.15	2768	99.12	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20200115	1805	1848.95	1804.05	1810.4	17789	1743.09	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200115	242.8	247.75	241.5	246.15	418612	242.26	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20200115	198.75	202	192.85	195.55	2377078	195.55	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200115	29.85	29.85	28.05	29.25	5385	29.25	down	down	correct
CUB.NSE	City Union Bank Limited	20200115	235	243.9	234.05	242.9	1701508	241.23	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200115	12.25	13.3	12.25	13.25	933	13.25	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20200115	593.8	595	577.05	580.35	541744	554.35	down	down	correct
CUPID.NSE	Cupid Limited	20200115	245	246.5	229.3	234.9	248463	224.6	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20200115	2.35	2.35	2.35	2.35	1155	2.35
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200115	46.05	46.75	43.65	44.4	60594	43.43	down	down	correct
CYIENT.NSE	Cyient Limited	20200115	453.9	459	448	454.55	92091	426.2	up	up	correct
DAAWAT.NSE	LT Foods Limited	20200115	24.25	24.75	24.2	24.4	558556	23.34	up	up	correct
DABUR.NSE	Dabur India Limited	20200115	481.95	492.1	480.25	490.55	1346372	482.85	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200115	834.95	853	826.8	833.85	152454	829.81	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200115	125	125.4	122.25	124.4	265822	121.19	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20200115	28.5	28.7	27.6	28.35	12158	28.35	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200115	72.85	73.6	71.65	72.6	34711	71.94	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20200115	143.9	149.8	142	143.85	594806	132.76	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200115	420.1	427	417.25	420.35	224672	418.41	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20200115	11.2	11.2	10.65	10.95	88365	10.95	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200115	12.45	12.45	11.4	11.5	948	11.5	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200115	81	84.75	79.85	84.75	794699	84.75	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20200115	190.6	195.8	190.6	194.25	424456	194.25	up	down	incorrect
DCM.NSE	DCM Limited	20200115	26.25	26.25	24.65	25.25	4049	25.25	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20200115	0.75	0.85	0.75	0.85	51	0.85	up	up	correct
DCMNVL.NSE	DCM Nouvelle Limited	20200115	32.4	33.2	32.2	32.2	1305	32.2	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200115	418	418	408.65	413.8	63870	400.39	down	down	correct
DCW.NSE	DCW Limited	20200115	15	16.35	15	16.05	902773	16.05	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20200115	353.75	359.85	349.95	355.7	6905	347.93	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200115	115.3	125.5	111.6	119.85	2228638	115.7	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200115	388.85	394.75	385.6	390.15	182183	386.21	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20200115	199	202.85	198	198.9	1026909	194.92	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200115	39.7	39.7	36.05	38.9	403	38.9	down	down	correct
DEN.NSE	DEN Networks Limited	20200115	53.8	55.95	53.5	55.4	124746	55.4	up	up	correct
DENORA.NSE	De Nora India Limited	20200115	229	241.5	226	234.45	18669	233.77	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20200115	275	297.9	269	281.55	2167824	281.55	up	down	incorrect
DGCONTENT.NSE	Digicontent Limited	20200115	5.7	6	5.7	6	4200	6	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200115	235.05	237	232.5	234.9	592803	219.7614	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200115	14.85	15	14.65	14.85	141548	14.85
DHANI.NSE	Dhani Services Limited	20200115	187.2	188.9	181	184.4	955122	184.4	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200115	448.55	457.55	442.25	450.1	132309	438.64	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200115	7.65	8.15	7.65	7.85	11570	7.85	up	down	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20200115	246.7	246.7	238	241.45	1540	238.95	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20200115	828.8	844.9	821.1	825.15	4990	823.2	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200115	0.6	0.65	0.6	0.6	17790	0.6
DICIND.NSE	DIC India Limited	20200115	335	339.7	335	338.8	1253	329.0977	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200115	5.3	5.3	5.1	5.1	15012	5.1	down	down	correct
DISHTV.NSE	Dish TV India Limited	20200115	12.65	12.85	12.3	12.7	19295904	12.7	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200115	1878.6	1878.6	1852.05	1866.25	277859	1844.87	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200115	4142	4156	4101	4137.4	34488	826.26	down	down	correct
DLF.NSE	DLF Limited	20200115	252.5	258	252.5	255.9	7020963	251.64	up	down	incorrect
DLINKINDIA.NSE	D	20200115	107	108.5	104	105.4	38429	103.01	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20200115	1938	1946	1920.05	1933.55	551142	1933.55	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200115	0.4	0.5	0.4	0.45	41547	0.45	up	up	correct
DOLAT.NSE	Dolat Investments Limited	20200115	56.7	60.85	56.25	58	282638	57.72	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200115	143.4	147.5	139.25	140.05	34047	137.48	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200115	30.95	31	30.2	30.45	27119	30.13	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20200115	8.45	8.55	8.25	8.4	10557	8.34	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20200115	72	76	70	70	4800	70	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200115	345.45	354	340.55	349.9	420399	349.9	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200115	2946.15	2946.5	2900	2918.65	384867	2886.71	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200115	24	25.5	24	24.85	8595	24.33	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200115	182.9	187	181.25	181.45	2807	118.46	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200115	5.25	5.35	5.15	5.2	52964	5.2	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20200115	74.45	74.5	72.2	73.05	6184	71.82	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200115	38.9	39	37.7	38.65	1676953	37	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200115	995	1037	993.1	1008.85	338	1008.85	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20200115	155.35	160.8	153.25	155.05	11729	153.5098	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200115	0.95	1.05	0.95	1	25644	1	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20200115	2.6	2.8	2.6	2.6	5298	2.6
EBBETF0423.NSE	Edelweiss Amc Ltd	20200115	1002	1003	1000.85	1001.66	29145	1001.66	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200115	1000	1001.41	999.01	1000.68	26339	1000.68	up	up	correct
ECLERX.NSE	eClerx Services Limited	20200115	687.7	689.8	667.55	671.8	142935	670.63	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200115	108.1	109.75	106.5	108.75	1878729	106.59	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200115	1.05	1.1	1	1.1	44607	1.1	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20200115	20440	20650	20300	20624.8	107956	2033.66	up	up	correct
EIDPARRY.NSE	E.I.D.	20200115	233.45	234.5	230.7	231.4	308204	228.82	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200115	307.6	307.6	301	305.85	1922	305.85	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20200115	148.75	150.3	147.5	148.85	121353	148.85	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200115	345.1	364	342	360.4	964	350.95	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200115	29	31.9	28.7	31.05	437564	30.98	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20200115	39.7	41.35	38.65	40.75	173461	40.64	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200115	15.15	16.2	14.5	16	1082995	15.89	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200115	136.35	141.65	131.25	138	15456	138	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200115	268.8	268.8	263.6	265.65	104876	129.53	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200115	21.95	21.95	18.35	19.85	20154	19.6103	down	down	correct
EMAMILTD.NSE	Emami Limited	20200115	314	314	308.45	311.55	181088	299.62	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200115	108.7	108.7	108.7	108.7	6763	108.7
EMAMIREAL.NSE	Emami Realty Limited	20200115	49.15	50	47.6	49.35	12754	49.35	up	up	correct
EMCO.NSE	EMCO Limited	20200115	0.75	0.75	0.75	0.75	3132	0.75
EMKAY.NSE	Emkay Global Financial Services Limited	20200115	79	79	72.8	77.3	43768	76.66	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20200115	110	112.9	107.1	111.2	10649	110.28	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200115	1052.1	1054.7	1037	1044.85	21544	1035.07	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200115	6.05	6.15	5.8	6.15	10522	5.8626	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20200115	99.95	104.35	99.75	103.5	1866528	94.4	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20200115	270	275	270	273.1	4226	270.03	up	down	incorrect
EPL.NSE	EPL Limited	20200115	170.4	178	170.4	174	64287	167.73	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20200115	345.5	345.5	345.5	345.5	1	345.5
EQUITAS.NSE	Equitas Holdings Limited	20200115	106.35	106.6	103.5	104.85	5144461	100.429	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20200115	511.9	517.4	498.9	512.05	45239	499.3	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20200115	14.3	14.95	14.1	14.8	115206	14.8	up	down	incorrect
ESABINDIA.NSE	ESAB India Limited	20200115	1295.5	1345	1290.05	1316.65	2290	1219.77	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20200115	672.95	679.45	665.4	678.05	2003755	675.12	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200115	6.6	6.85	6.6	6.8	2540	6.8	up	up	correct
ESTER.NSE	Ester Industries Limited	20200115	39.75	39.75	38	39.75	211657	37.06
EVEREADY.NSE	Eveready Industries India Limited	20200115	55.45	55.95	55	55.55	48389	55.55	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200115	326	327.9	314.5	316.75	109658	310.45	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200115	1	1	0.95	1	29621	1
EXCELINDUS.NSE	Excel Industries Limited	20200115	857.7	922.95	850	885.65	66830	857.54	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20200115	191.6	194.7	189.1	194	2875352	189.1326	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200115	295.7	300.55	288.2	289.7	4621	289.7	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200115	47.25	51.35	46.2	48.05	1160544	48.05	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20200115	31.95	35.35	30.65	33.45	1027554	33.23	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20200115	25	25.35	23.9	24.5	1784032	24.5	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200115	0.25	0.25	0.2	0.25	364281	0.25
FDC.NSE	FDC Limited	20200115	225	230	223	229.25	46510	228.2855	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200115	91.2	91.7	90.2	91.05	7347554	90.32	down	down	correct
FEL.NSE	Future Enterprises Limited	20200115	22.55	24.3	22.55	23.75	154798	23.75	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20200115	22.65	23.1	22	22.75	4679	22.75	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20200115	499	504.5	480	500.9	18998	473.84	up	up	correct
FILATEX.NSE	Filatex India Limited	20200115	41.25	41.75	40.65	41	196324	40.81	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20200115	412.8	418.95	411	416.7	27155	404.5	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20200115	2076	2090	2037.65	2053.15	4777	2043.7	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20200115	582.1	589	580.5	583.3	46569	113.29	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200115	7.25	7.6	6.9	7.15	9464	7.15	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200115	415	424.2	415	422.15	45969	422.15	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200115	571.55	594	571.55	584.15	35750	584.15	up	up	correct
FMGOETZE.NSE	Federal	20200115	661.95	663	661	662.5	12672	662.5	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20200115	28.05	30.8	27.4	30.8	37797	30.8	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20200115	1274.7	1282.85	1238.4	1271.45	59541	1256.29	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20200115	143.05	144.8	142.4	143.55	791831	143.55	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20200115	1418	1423.5	1398	1408.2	731	1392.35	down	down	correct
FRETAIL.NSE	Future Retail Limited	20200115	351.5	353.4	343.7	344.85	1241432	344.85	down	up	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20200115	450.05	454.95	445	447.95	27388	447.95	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20200115	42.4	43.65	42	43	1022281	39.3945	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20200115	125.95	127.15	124.2	125.15	51321	122.53	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20200115	141.4	151	137.15	148.6	106342	73.44	up	up	correct
GAIL.NSE	GAIL (India) Limited	20200115	130.35	132.05	128.75	131.65	13068269	120.1239	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200115	2.5	2.6	2.45	2.55	13402	2.55	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200115	1467.25	1482.05	1445.6	1457.05	21046	1438.47	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200115	35.05	35.45	33.65	34.15	5229	34.15	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200115	28	28	26.5	26.95	5554	26.95	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200115	271.95	272.8	269	271.35	1529	255.83	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200115	248.05	253.25	246.1	252.25	4127	249.29	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200115	42.95	44.8	41.55	43.4	104371	43.4	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20200115	42	44.5	40.25	44.4	1984	44.4	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20200115	0.75	0.75	0.65	0.65	12291	0.65	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200115	1298.9	1298.9	1265	1289.35	3418	1275.57	down	down	correct
GATI.NSE	Gati Limited	20200115	64.5	69.4	64.5	68.5	4115753	68.5	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20200115	0.45	0.45	0.4	0.45	379458	0.45
GAYAPROJ.NSE	Gayatri Projects Limited	20200115	85.85	86.05	81.2	82.3	178507	82.3	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20200115	126.2	129.8	126.2	128.85	60553	115.67	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20200115	83.05	83.7	81.15	83.5	1450	82.38	up	down	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20200115	34	34	34	34	12000	32.45
GENESYS.NSE	Genesys International Corporation Limited	20200115	64.05	66.9	63.2	66.55	11056	66.55	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200115	5.2	5.2	5.1	5.2	93490	5.2
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200115	27.2	29.2	27.2	28.65	503071	28.33	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200115	29.15	29.8	28.8	29.45	84827	28.84	up	up	correct
GEPIL.NSE	GE Power India Limited	20200115	693	698.95	683.4	688.5	10313	683.48	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200115	320.05	339	316.6	333.2	225833	309.41	up	up	correct
GET&D.NSE	GE T&D India Limited	20200115	160.85	160.85	157.5	158.05	14246	158.05	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20200115	92.85	97.4	90	97.25	199174	97.25	up	up	correct
GHCL.NSE	GHCL Limited	20200115	191.55	195.1	191.1	191.95	193246	181.24	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200115	160.4	160.8	157.5	158.05	171586	151.27	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200115	257	266.95	253	265	757678	265	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200115	31.05	31.95	30.65	30.95	5478	30.95	down	up	incorrect
GILLETTE.NSE	Gillette India Limited	20200115	6514	6528.9	6440	6447.9	4335	6260.22	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200115	8.15	8.65	8.15	8.45	12255	8.45	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200115	77	77.9	76.5	77.2	53434	72.05	up	up	correct
GKWLIMITED.NSE	GKW Limited	20200115	716.95	716.95	699.9	710.8	147	710.8	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200115	1629	1651	1618.05	1625.6	33832	1574.08	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200115	342.5	346.8	337.25	345.6	1616848	342.25	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20200115	0.8	0.8	0.8	0.8	325	0.8
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200115	56.95	68.2	55.1	67.15	306378	67.15	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200115	136.55	142.3	134.75	140.1	88230	139.34	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20200115	396.25	400	390.65	395.35	37754	389.53	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200115	67	67.8	66.35	66.9	153005	63.98	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200115	1999.8	2008.15	1980.75	1988.4	5471	1984.8	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200115	23.55	24.2	23.5	23.95	22873842	23.95	up	up	correct
GNA.NSE	G N A Axles Limited	20200115	291.7	303.95	286.45	295.7	165508	294.71	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200115	195	211.95	191.2	200.25	2093941	190.26	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20200115	251	256.25	249	254.15	50041	254.15	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20200115	280.2	281	275.15	277	1839	264.98	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200115	1417.45	1424.85	1381	1392.05	69723	1329.51	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20200115	571	571	560	568.9	114994	555.65	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200115	751.75	764.75	749	762.45	980328	760.1203	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20200115	442.75	450.45	442.75	449.75	48876	449.75	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20200115	975	985.7	973	979.75	113324	979.75	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200115	0.3	0.3	0.25	0.25	32549	0.25	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20200115	77.6	82.2	77	78.6	79068	78.6	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200115	12.35	12.9	11.9	11.95	11987	11.95	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200115	14.55	14.95	13.55	14	3267	14	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200115	35	35.1	34.9	35.05	1080717	35.05	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200115	26.25	27.95	26.25	27.2	610	27.2	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20200115	156	156	152.1	153.75	12679	144.53	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20200115	3541.3	3574.9	3541.3	3558.5	398	35.585	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200115	10.3	10.3	9.5	9.65	11236	9.65	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200115	61.35	63.8	58.65	62.4	192413	62.09	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200115	251.3	253.9	243.9	247	73023	122.92	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200115	91	98.6	91	95.9	1150829	86.24	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20200115	38.95	41.8	37.75	40.8	10707	37.14	up	up	correct
GRANULES.NSE	Granules India Limited	20200115	131.7	139.8	131	137.2	3521568	136.68	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20200115	301.6	304.7	297.3	300.25	1227424	293.59	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20200115	758	769	747.5	766.4	1516061	759.84	up	up	correct
GRAVITA.NSE	Gravita India Limited	20200115	56.5	57.35	55.5	55.85	67464	54.1868	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200115	138.95	145.05	138.5	143.2	406437	143.03	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20200115	970	975	930	941.35	1628	932.51	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200115	43.1	46	43.05	45.65	45799	45.65	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20200115	161.3	162.95	159.3	161.1	15399	160.05	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20200115	2.1	2.15	2	2.05	89343	2.05	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200115	600	614.9	596.25	603.1	17968	589.77	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200115	469	491	469	487.3	409	484.09	up	up	correct
GRPLTD.NSE	GRP Limited	20200115	820	855	801	838.4	366	830.07	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200115	211.4	227.7	209.1	224.4	1105089	207.38	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200115	24	24.65	23.5	24	54181	23.0419
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200115	81.5	86.25	80	83.6	2078836	80.29	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20200115	237.3	240	234.3	238.65	782620	234.89	up	up	correct
GSS.NSE	GSS Infotech Limited	20200115	39.85	41	38.6	38.95	14082	38.95	down	down	correct
GTL.NSE	GTL Limited	20200115	1.4	1.45	1.4	1.45	71465	1.45	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200115	0.4	0.45	0.35	0.4	5591387	0.4
GTNTEX.NSE	GTN Textiles Limited	20200115	6.5	6.5	6.5	6.5	50	6.5
GTPL.NSE	GTPL Hathway Limited	20200115	76	80.9	74	78.8	192037	75.3	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200115	64.05	67.45	64	65.65	40051	65.59	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200115	421.1	432.95	420.2	423.8	61247	407.5	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200115	134.8	136.8	130.2	134.15	729	131.2	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200115	270.4	278.9	266	267.4	2776474	265.48	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200115	801.1	820	801.1	807.2	15361	769.34	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20200115	46.5	47.45	43.65	44.7	44837	43.8892	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20200115	48.9	48.9	48	48.75	37760	47.37	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20200115	855	864.9	832.5	852.4	95442	769.8	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200115	63.4	67.7	62.6	66.65	254266	66.65	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200115	20.15	22.15	19.7	21.85	2187626	21.85	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20200115	610.1	617	601	603.5	8041	445.59	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20200115	650.3	650.3	637.1	642.35	1638831	632.66	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200115	0.6	0.65	0.55	0.65	39512	0.65	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200115	17.65	17.85	17	17.5	319218	17.05	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20200115	11.1	11.4	10.9	11.15	2542708	11.15	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200115	108.5	108.5	104.3	107.35	11803	107.35	down	down	correct
HCL.NSE	INSYS	20200115	7.25	7.65	7.2	7.6	674063	7.6	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20200115	597	598.3	591.7	595.75	2348102	570.76	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200115	2483.95	2495	2453.55	2488.6	2279961	2438.62	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200115	3154	3211	3145.05	3204.15	366511	3132.82	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20200115	1286.4	1287.95	1274.1	1284.25	5893724	1278.72	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200115	614	620.5	612.75	616.55	1621297	614.74	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20200115	3555	3584.4	3555	3578.35	1425	35.7835	up	down	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20200115	1297.04	1297.04	1290	1296.4	1745	129.4696	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200115	4415	4415	4406.03	4408	149	440.0958	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200115	3	3	2.85	3	904638	3
HEG.NSE	HEG Limited	20200115	1067	1077.95	1055.65	1067.55	227187	1040.13	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200115	195.8	198.3	194	194.95	195675	183.12	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200115	100.75	100.75	97.05	97.55	22639	94.66	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200115	370.3	377.95	365	367.35	36979	359.17	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200115	2419.95	2480.55	2414	2476.3	1051367	2374.55	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200115	1490	1507.3	1489	1500.35	5385	1487.71	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200115	9.85	10.8	9.8	10.8	29799	10.8	up	down	incorrect
HFCL.NSE	HFCL Limited	20200115	17.7	18.4	17.65	18	4649548	17.96	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200115	270	279	265.4	274.9	49944	274.5	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20200115	619.25	628.75	619.25	625.75	1655	596.35	up	up	correct
HIKAL.NSE	Hikal Limited	20200115	128.7	132	124.5	130.65	1084618	128.45	up	up	correct
HIL.NSE	HIL Limited	20200115	1409	1423	1380	1414	10163	1375.9	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20200115	10.9	11.4	10.9	11.4	2689	11.4	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200115	131.15	136.5	131.1	134.4	277106	133.4	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20200115	211.1	215	210	213.65	9564560	211.1	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200115	202.9	202.9	196.55	197.4	5728	194.09	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200115	47.2	47.55	46.4	47	1074088	46.87	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200115	5.7	5.8	5.6	5.75	21088	5.75	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200115	34.65	34.65	33.05	33.05	111	33.05	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200115	100.9	100.9	99	100	127534	100	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200115	254.5	257.45	252.6	255.95	2172267	226.55	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200115	2011.15	2027	1997.35	2021.65	1559491	1960.23	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200115	214	218.9	213.5	215.35	679989	170.04	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20200115	261.9	269	251.65	254.75	56385	252.55	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20200115	66.95	66.95	58.7	62.1	5725	60.87	down	up	incorrect
HITECH.NSE	Hi	20200115	163.1	167.75	163.1	166.65	35648	166.3127	up	down	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20200115	92.9	92.95	88.05	91.85	276	91.46	down	down	correct
HITECHGEAR.NSE	The Hi	20200115	202.55	214	202.5	208.75	6769	205.24	up	up	correct
HLVLTD.NSE	HLV Limited	20200115	5.65	5.8	5.65	5.75	88336	5.75	up	up	correct
HMT.NSE	HMT Limited	20200115	14	14	13.4	13.65	416	13.65	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200115	72.05	75.75	72	75	10886	75	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20200115	680.9	680.9	663	664.85	4087	664.85	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20200115	370	379	367	372.6	279	372.6	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20200115	26810	27769.95	26810	27331.65	949	27209.74	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20200115	1268.9	1282	1254	1275.95	2449	1249.75	up	up	correct
HOVS.NSE	HOV Services Limited	20200115	51.25	51.25	49.3	50.35	7380	50.35	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200115	46.75	49.5	46.6	47.6	64312	47.28	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20200115	69.6	71.85	68.75	70.7	2033169	70.28	up	down	incorrect
HSIL.NSE	HSIL Limited	20200115	57.95	58.3	56.5	57.8	188517	54.14	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20200115	16.35	17.35	16.3	17.1	273112	17.1	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20200115	14	14	13.6	13.75	13645	13.75	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200115	39.95	41.2	39.55	40.5	1839680	34.66	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200115	267.1	267.1	260.1	263	26484	253.6	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200115	94.8	99.95	93.7	99.95	5603947	99.95	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200115	308	316.45	301.6	311.45	22683327	293.75	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200115	162.93	163.84	161.97	163.84	41951	163.84	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200115	34.99	35.05	34.6	35.03	796763	35.03	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20200115	535.1	536.95	530.65	535.6	12353176	534.04	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200115	320.56	320.56	318.1	319.85	82241	319.85	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200115	176.85	176.85	176.22	176.63	153	176.63	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200115	1374	1375.05	1347.65	1359.5	407094	1348.46	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200115	37	37	35.55	35.75	22129	35.75	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200115	999.95	1000.01	999.95	999.99	4685	997.4244	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200115	95	95	92.15	94	219490	94	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200115	133.73	133.73	132.42	133.25	2088	133.25	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200115	130.2	130.5	129.31	130.36	199414	130.36	up	down	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200115	59.4	59.4	58.26	58.67	10598	58.67	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200115	29	29.28	28.94	29.21	31681	29.21	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200115	489.1	491.35	485.6	489.85	679224	488.18	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200115	446	448	442.58	446.51	600	446.51	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20200115	58.1	61.6	57.3	60.85	709368	59.59	up	up	correct
ICRA.NSE	ICRA Limited	20200115	2988.65	2988.65	2881	2962.4	973	2912.45	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20200115	35.6	35.95	35.4	35.8	1332793	35.8	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200115	3788	3789.9	3650	3666.25	243	3666.25	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20200115	6.1	6.1	5.85	6	198015296	6	down	down	correct
IDFC.NSE	IDFC Limited	20200115	38.5	40.25	38.2	39.95	3581819	39.95	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200115	44.7	45.45	44.1	45	23476674	45	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200115	124	126	120.6	125.41	89	125.41	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20200115	181.4	188	176	185.45	272086	59.86	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200115	425	435	424.25	431.95	3614	431.95	up	up	correct
IFBIND.NSE	IFB Industries Limited	20200115	685	687.6	662.1	665.95	26721	665.95	down	down	correct
IFCI.NSE	IFCI Limited	20200115	6.8	6.8	6.65	6.75	1132575	6.75	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200115	157	159.9	156	159.55	2760	154.65	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200115	328.1	334.3	326	328.05	121217	325.84	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200115	426.65	455.75	425.1	447.75	8374512	441.98	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20200115	181.45	181.45	175.65	178.65	37444	174.83	down	down	correct
IIFL.NSE	IIFL Finance Limited	20200115	149	150.5	146	147.1	195211	141.7684	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200115	48.95	49.9	46.55	46.55	827173	44.1074	down	up	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20200115	1128.55	1189	1128.55	1173.15	4159	1058.32	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20200115	62.8	62.8	62.8	62.8	400	62.8
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200115	1.95	1.95	1.85	1.9	29604	1.9	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200115	1.95	2.1	1.95	2	27214	2	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200115	4.15	4.15	3.85	4	52018	4	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200115	221	242	221	233.8	203395	228.28	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200115	582.1	590	578.05	583.45	1447	565.05	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200115	0.4	0.4	0.4	0.4	25721	0.4
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200115	9.05	9.5	8.7	8.95	170300	8.95	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20200115	140	141.5	136.85	137.85	891068	136.57	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200115	87.2	89.7	86.5	88.4	6786564	87.44	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20200115	236	239.6	234	237.65	138174	230.6	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20200115	2018.8	2044.05	2010.05	2027.3	10833	2014.96	up	up	correct
INDIANB.NSE	Indian Bank	20200115	98.6	100.85	98.2	99.1	1304110	97.67	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200115	107.4	118.7	107.4	116.45	1119	116.45	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200115	254.85	260	251.7	254.5	38204	249.33	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200115	1425.95	1453.7	1416.1	1445.6	808672	1445.6	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20200115	25.4	26	24.4	25.95	1376	25.95	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200115	425.6	436.65	422	424.2	15662	406.31	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20200115	204.9	207.9	202.3	206.6	37818	205.73	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200115	24.9	25.8	24.8	25.55	51967	25.55	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20200115	0.9	0.9	0.8	0.9	248891	0.9
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200115	192.85	195.1	192	192.95	388910	192.95	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200115	112.05	112.1	112.05	112.1	1355	112.1	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200115	26.2	26.8	25.1	25.65	1260	25.36	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200115	3.15	3.45	3.15	3.3	117872	3.3	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200115	44.55	45.9	44.4	45	157125	45	up	up	correct
INDSWFTLAB.NSE	Ind	20200115	24	24.7	23.8	24.25	19912	24.25	up	up	correct
INDSWFTLTD.NSE	Ind	20200115	3.2	3.2	3.1	3.15	10829	3.15	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200115	68.6	73	68.45	69.2	13660	69.2	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200115	1463.4	1463.4	1391.35	1400.5	13995235	1393.63	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20200115	248.2	252.15	245.5	247.05	3494541	221.4485	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200115	755.15	772	755.1	761.65	5193	674.6	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200115	58.4	60.8	56.75	60.1	5252677	30.02	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200115	61.6	66	61.6	64.7	5135	64.38	up	down	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20200115	340.73	344.41	340.73	344.35	90	344.35	up	down	incorrect
INFY.NSE	Infosys Limited	20200115	773.85	773.85	762.15	767.55	6047430	734.68	down	down	correct
INGERRAND.NSE	Ingersoll	20200115	640	648.15	637	641.55	8597	639.6	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200115	393.15	402.5	391	394.95	203622	394.95	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20200115	37.9	44.9	37.65	44.35	2534917	44.35	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20200115	541.6	559.4	541.6	546.5	26275	536.4493	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200115	40	40.9	39	39.05	3441	39.05	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200115	0.35	0.4	0.35	0.35	2338	0.35
INTELLECT.NSE	Intellect Design Arena Limited	20200115	153.1	161.8	153.1	159.7	518471	159.7	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20200115	29.95	31.75	29.35	30.7	5494	30.33	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200115	14.25	14.5	14	14.45	21072	1.45	up	up	correct
IOB.NSE	Indian Overseas Bank	20200115	11.4	11.65	11.2	11.45	726957	11.45	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20200115	126.95	127	125	125.7	4768492	102.46	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200115	174.4	177	173.3	176	230168	171.72	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20200115	1224.75	1255	1213.3	1249.65	164189	1235.65	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200115	91.7	92	89.2	90.45	1780494	86.6368	down	up	incorrect
IRCON.NSE	Ircon International Limited	20200115	447	464	442	454	238987	40.11	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200115	978	996	973.85	985.4	1712570	195.42	up	up	correct
ISEC.NSE	ICICI Securities Limited	20200115	435.75	438	420.6	428.15	286932	400.39	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20200115	72.75	73.5	70	71.25	2496	69.83	down	down	correct
ISMTLTD.NSE	ISMT Limited	20200115	4.3	4.5	4.25	4.4	33332	4.4	up	up	correct
ITC.NSE	ITC Limited	20200115	242.55	243	241.1	242.4	5476729	219.02	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20200115	292	340.55	292	330.35	1138477	330.35	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20200115	59.2	62.3	58.75	61.55	356349	61.11	up	up	correct
ITI.NSE	ITI Limited	20200115	98.8	100.8	98.6	99.55	1359355	99.55	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200115	3.5	3.55	3.45	3.45	49265	2.87	down	down	correct
IVP.NSE	IVP Limited	20200115	57.9	58.7	53.25	56.8	723	56.42	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200115	3565.15	3719.9	3565.15	3719.9	4	3719.9	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200115	1305.9	1305.9	1305.9	1305.9	8	1305.9
IZMO.NSE	IZMO Limited	20200115	25.65	25.95	24.5	25.65	4954	25.65
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200115	30	30.2	29.85	30.05	335428	30.05	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200115	61.9	64.1	61.85	63.75	621312	63.75	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200115	27.5	28	27.1	27.9	10266	26.71	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200115	29.5	29.5	27	27.45	49691	27.45	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200115	116.1	116.9	113.1	114.1	3329260	113.07	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200115	1.75	1.75	1.75	1.75	626	1.75
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200115	44.8	45.8	44.3	45.3	822224	44.28	up	up	correct
JASH.NSE	Jash Engineering Limited	20200115	128.15	146	126	129	84264	125.86	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20200115	129.35	134.9	128.05	134	17370	133.55	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200115	234.45	236.6	231	233.65	51225	115.37	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200115	4.5	4.65	4.5	4.55	79094	4.55	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200115	53.5	55.1	52.8	53.85	133566	53.85	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200115	461.85	462	456.55	460.45	29590	446.41	down	down	correct
JBFIND.NSE	JBF Industries Limited	20200115	7.1	7.3	7	7.1	17457	7.1
JBMA.NSE	JBM Auto Limited	20200115	275	277.8	271	272.45	30972	267.86	down	down	correct
JCHAC.NSE	Johnson Controls	20200115	1989.3	2035	1960.05	1971.75	3774	1971.75	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200115	49.4	49.4	49.4	49.4	57303	49.4
JHS.NSE	JHS Svendgaard Laboratories Limited	20200115	16	16.05	15.7	15.85	16575	15.85	down	down	correct
JIKIND.NSE	JIK Industries Limited	20200115	0.3	0.3	0.25	0.3	22208	0.3
JINDALPHOT.NSE	Jindal Photo Limited	20200115	13.65	14.25	13.25	13.95	1341	13.95	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200115	230.65	237	230.65	232.15	28663	231.16	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20200115	93	101.35	92	99.7	4508448	95.27	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200115	172.9	180.75	171.15	180.15	28161176	180.15	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20200115	1.8	1.8	1.8	1.8	2323	1.8
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200115	96.3	97	93.95	95.5	34429	94.48	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20200115	63.65	64	62.5	62.65	130809	62.46	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200115	8.1	8.4	8.1	8.15	41587	8.15	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200115	8.35	8.65	8.15	8.45	2035260	8.45	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20200115	9.8	9.8	9.1	9.8	20746	9.8
JIYAECO.NSE	Jiya Eco	20200115	24.9	24.9	24.9	24.9	160176	24.9
JKCEMENT.NSE	J.K. Cement Limited	20200115	1301	1318	1287.7	1314.15	63139	1300.45	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200115	155	158.95	151.9	154.2	111091	151.67	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200115	343.25	347.8	337	345.25	428225	339.7	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20200115	136.9	136.9	133.7	134.5	1161815	127.72	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200115	77.9	79.4	76.4	78.25	1006193	76.33	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200115	24.5	26.75	24.4	26.4	5767	24.72	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200115	101.8	101.8	99.6	99.95	48724	97.88	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200115	100.85	107	100.3	105.8	2206696	104.87	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200115	1.4	1.45	1.4	1.45	81140	1.45	up	up	correct
JOCIL.NSE	Jocil Limited	20200115	110.95	110.95	108.5	109.35	1565	106.25	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200115	2.05	2.1	2	2.05	8003210	2.05
JPINFRATEC.NSE	Jaypee Infratech Limited	20200115	1.05	1.1	1.05	1.1	2180775	1.1	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200115	14.25	14.7	14.25	14.3	967	14.3	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200115	1.9	1.9	1.9	1.9	391330	1.9
JSL.NSE	Jindal Stainless Limited	20200115	43.75	45.8	43	44.8	2297003	44.8	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200115	80.55	83.3	79.45	81.95	451199	81.95	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20200115	67.1	68.1	67.1	67.45	434853	65.43	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20200115	2296.7	2365.95	2296.7	2352	1452	2352	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200115	18.15	18.45	16.8	16.85	398404	16.85	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20200115	279.85	283.4	276.25	282.5	5538475	276.89	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200115	92.7	94.5	90.05	93.95	140321	93.37	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200115	1720	1759.65	1713	1753.45	529917	1744.39	up	down	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20200115	127.9	134	122.15	130.85	43294	130.85	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200115	561.05	563.7	540.05	547.3	217110	537.51	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20200115	52.4	54.7	50.2	53.85	1791609	53.2977	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200115	302.95	302.95	298.02	299.87	27686	299.87	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20200115	575.9	585	574.3	581.5	1383443	581.5	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200115	155.4	160	154.65	159	193989	150.59	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200115	70	76.15	68.95	74.35	23289	71.16	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200115	548	553.45	546	549.4	41315	536.23	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200115	238	254	238	244.75	204918	237.2	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200115	424	435.4	423	430.85	59410	414.49	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200115	173.2	182.45	171.35	177.15	529	174.77	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200115	40	41.95	40	41.5	134259	41.5	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20200115	98.1	98.1	95	97.2	19190	96.11	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20200115	3.35	3.35	3.35	3.35	6	3.35
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200115	43.25	45	43	43.85	44161	43.85	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200115	517.75	521	511.2	515.1	490279	506.86	down	up	incorrect
KARDA.NSE	Karda Constructions Limited	20200115	131.5	133.1	130.95	132.4	50512	5.29	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20200115	13.55	14.9	13.55	14.1	660	14.1	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200115	57.2	57.6	56.7	57.2	279719	56.63
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200115	0.5	0.6	0.5	0.6	9434	0.6	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20200115	1.8	1.85	1.8	1.85	5800	1.85	up	up	correct
KAYA.NSE	Kaya Limited	20200115	393	412.95	385.25	389.05	71188	389.05	down	up	incorrect
KCP.NSE	The KCP Limited	20200115	67.8	70.6	66.05	69.85	122837	68.69	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200115	15.25	15.5	15.05	15.3	84155	15.13	up	down	incorrect
KDDL.NSE	KDDL Limited	20200115	320	333.95	315	327.15	1539	323.43	up	up	correct
KEC.NSE	KEC International Limited	20200115	330	330.1	321.5	325.3	160115	319.01	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20200115	13.05	13.4	12.75	13.05	49467	13.05
KEI.NSE	KEI Industries Limited	20200115	508.65	529.5	508.55	527.1	277944	522.318	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200115	15.95	16.3	15.8	16.15	37425	16.08	up	down	incorrect
KENNAMET.NSE	Kennametal India Limited	20200115	1044.35	1075	1044.35	1051.3	3985	1034.95	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200115	21.8	22.9	20.85	21.15	9737	21.15	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200115	57.65	57.95	56.15	57.15	239558	57.15	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200115	27.35	27.35	27.35	27.35	1	26.3
KHADIM.NSE	Khadim India Limited	20200115	186.1	188.7	180.3	181.55	383500	181.55	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200115	24.55	24.55	22.3	22.4	1105	22.4	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20200115	1796	1829	1796	1812.2	388	1812.2	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200115	125	128.5	123.9	126.25	14493	126.25	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200115	655.4	668.65	636.2	647.15	3146	647.15	down	down	correct
KIOCL.NSE	KIOCL Limited	20200115	127.25	129.9	122.85	126.65	25924	124.65	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200115	392	409	390.8	403.1	313689	402.7254	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200115	75	86.5	75	77.75	18534	73.6	up	down	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200115	152	161.5	149.15	155.6	107529	151.78	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200115	156	158.75	145.05	148.9	244934	140.24	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200115	655.55	672	655	671.2	634	652.35	up	up	correct
KITEX.NSE	Kitex Garments Limited	20200115	123.95	130.25	123.95	127.4	187350	124.89	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200115	1000	1000	996.05	999.95	366	188	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200115	9.2	9.4	8.9	9.05	169345	8.99	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20200115	286.5	298	281.15	296	364923	147.54	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200115	81.15	85.35	81.15	83.45	50628	83.45	up	up	correct
KOLTEPATIL.NSE	Kolte	20200115	252.5	265.85	251.8	260.8	144664	260.8	up	up	correct
KOPRAN.NSE	Kopran Limited	20200115	34.75	34.8	33.9	34.4	51054	33.77	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200115	1675.95	1686.6	1665.9	1675.6	2490245	1674.77	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200115	328.95	328.95	324.51	326.42	75753	326.42	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200115	351.35	353.9	350.85	351.85	30606	35.19	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200115	127.7	128	127.2	127.98	12698	127.98	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200115	59.7	59.74	59.02	59.69	6831	59.69	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200115	241.7	243.95	240.08	243.8	3182	243.8	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200115	10.85	10.95	10.6	10.65	33928	10.65	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200115	16.8	17.3	16.65	16.8	3906	16.8
KOTHARIPRO.NSE	Kothari Products Limited	20200115	80	80	75.65	78	25407	78	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20200115	98.8	105.15	98.25	102.35	848535	100.45	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20200115	688.8	704	688.8	702.65	4572	138.94	up	up	correct
KRBL.NSE	KRBL Limited	20200115	272.1	275.9	271.55	272.3	88446	265.8	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200115	84.7	89.9	84.7	86.7	571	86.7	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200115	2.85	2.95	2.85	2.85	61196	2.85
KRISHANA.NSE	Krishana Phoschem Limited	20200115	52.8	52.8	52.8	52.8	36	52.21
KSB.NSE	KSB Limited	20200115	690.05	700	683	693.75	8057	676.03	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20200115	494.05	497.95	491	493.8	40683	486.1	down	down	correct
KSL.NSE	Kalyani Steels Limited	20200115	259.1	264.7	257.65	262.45	64476	250.28	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200115	77.25	78.45	76.85	77.9	1077294	68.64	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20200115	480	485	480	480.7	283	47.836	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200115	125.9	128	125	126.7	6504503	124.6342	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200115	1607	1634	1580	1621.15	56220	1600.72	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200115	35	35	34	34.55	4317	33.55	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200115	168	170.7	166.05	167.7	32280	166.85	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20200115	26.8	26.8	25.3	25.3	46420	25.21	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200115	403.55	414.2	401.15	407.05	271832	80.32	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200115	3775	3799.8	3700.45	3732.15	10585	3713.75	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200115	56.4	57	55.55	55.75	983187	55.75	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200115	322	332.85	312	327.75	38938	313.35	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20200115	3.8	3.9	3.55	3.6	115332	3.6	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20200115	46	50.5	46	49.95	4126	34.41	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200115	154	159.3	151.45	153.45	1838130	153.45	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200115	449.35	459.45	447.5	456.95	1830488	436.14	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200115	19.8	20	19.71	19.8	3347	19.8
LICNETFN50.NSE	LIC Mutual Fund	20200115	129.45	129.85	125.5	129.8	41	129.8	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200115	523.37	523.37	495	515	17	515	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20200115	130.25	131.3	127.65	131.03	171	131.03	up	down	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200115	200.05	202.4	200.05	200.5	24880	197.86	up	down	incorrect
LINCPEN.NSE	Linc Pen & Plastics Limited	20200115	218	218	207.2	211.3	5103	209.4497	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20200115	686.9	723.95	681.5	707.3	135698	698.22	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200115	1000	1000.5	999.99	999.99	849767	997.5176	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200115	1000.01	1000.01	999.99	1000	10234	1000	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20200115	0.17	0.2	0.17	0.2	600	0.2	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20200115	36.2	36.2	35.35	35.5	13523	35.5	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200115	25.65	29.7	25.15	26.9	37127	26.6	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200115	83.2	84.6	80	81.6	99104	80.6	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20200115	1.65	1.65	1.55	1.65	2635	1.65
LSIL.NSE	Lloyds Steels Industries Limited	20200115	0.5	0.5	0.45	0.45	410035	0.45	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20200115	1325.6	1336.15	1320	1323.6	2127677	1255.25	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200115	1889	2003	1885	1933.6	1110275	1889.25	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20200115	1588.8	1625	1582	1601.45	102724	1567.27	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20200115	1490	1498.95	1455.75	1482.3	4661	1434.67	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200115	113	113.9	111	111.6	30192	105.75	down	down	correct
LUPIN.NSE	Lupin Limited	20200115	752	756.8	746.7	751.05	1220738	742.03	down	down	correct
LUXIND.NSE	Lux Industries Limited	20200115	1510.1	1518	1473.05	1495.45	62686	1479.18	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20200115	19.5	20.2	19.4	19.75	8922	19.75	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200115	4.2	4.35	4	4.1	9119	4.1	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20200115	562	571	556.7	569.75	2564513	561	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200115	344.7	355	344.05	353.25	1367189	351.5	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20200115	70.05	74	68.05	72.15	10620	34.98	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200115	38.9	38.9	35.25	37	9549	36.66	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20200115	3.9	3.9	3.7	3.7	23842	3.7	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20200115	21.75	23.6	21.25	22.1	948387	22.1	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200115	127.75	128.35	124.25	127.4	16417	121.36	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20200115	3.95	3.95	3.9	3.9	13	3.9	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20200115	13.4	13.4	13.1	13.2	279812	13.2	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200115	94	94.65	91	93.6	9652	93.6	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200115	226.45	227.7	223.1	225.85	19600	112.37	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200115	171.7	174	170.1	173.05	93147	173.05	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200115	404.4	413.9	404.4	410.1	118597	136.7	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200115	430	438.85	422	433.95	39700	430.01	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200115	4367.25	4380	4315.1	4324.2	976	4218.35	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200115	420.5	431	412.05	428.25	126564	418.85	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200115	554	555	542.4	547.75	13692	537.43	down	up	incorrect
MAJESCO.NSE	Majesco Limited	20200115	417	433.7	417	426.1	17652	422.03	up	down	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20200115	32.6	32.6	31	31.55	147687	31.55	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200115	125	125.1	124.5	124.99	10258	124.99	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200115	4.4	4.75	4.35	4.75	28349	4.75	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200115	4.05	4.4	4.05	4.1	158495	4.09	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20200115	36.35	36.35	34.95	35.55	15761	28.89	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200115	13.55	13.95	13.55	13.75	6207	13.75	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200115	21.25	22.4	21	22.25	878927	21.22	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200115	174.6	177.3	174.6	176.65	2342749	171.76	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200115	33.25	33.65	31.45	33.65	22489	33.65	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200115	37.5	37.5	34.9	36.05	977294	35.04	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200115	308	310.05	303	303.75	22433	301.18	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200115	10.2	10.2	10	10.2	1714	10.2
MANINDS.NSE	Man Industries (India) Limited	20200115	48.45	57.7	48	57.65	2459220	54.5214	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20200115	33	33.25	30.25	31.15	469737	19.54	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200115	14.4	14.45	14.05	14.35	8188	14.35	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20200115	18.6	18.6	17.15	17.65	3221	17.65	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200115	89.9	93.5	86	91.9	24373	91.9	up	down	incorrect
MARICO.NSE	Marico Limited	20200115	345	346.5	342.15	345.5	1239513	332.58	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20200115	19.1	19.45	18.65	19.3	1097918	19.19	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20200115	7388.95	7505	7353	7482.95	692726	7369.25	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20200115	907.5	907.5	845	868.8	36682	862.01	down	down	correct
MASTEK.NSE	Mastek Limited	20200115	435.8	444.95	435.8	441.75	33941	427.09	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200115	466	474.8	460.75	465.25	1486	462.21	down	up	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20200115	42.1	42.9	41.15	41.95	237566	40.53	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200115	54.75	56.2	53.4	55.5	132048	55.5	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200115	217.55	239.15	217	237.3	569267	235.05	up	down	incorrect
MAZDA.NSE	Mazda Limited	20200115	450	469.95	444.65	466.75	15255	448.91	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200115	4.7	4.75	4.4	4.6	6065	4.6	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200115	4.65	4.7	4.45	4.65	12734	4.65
MCDHOLDING.NSE	McDowell Holdings Limited	20200115	28.4	28.4	24.25	26.1	308000	26.1	down	down	correct
MCDOWELL.NSE	N	20200115	580.65	581.15	574.9	578.15	8659	578.15	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200115	5	5	4.8	4.9	268112	4.9	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20200115	1356.2	1384.9	1335	1375.75	476258	1326.06	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20200115	7.15	7.55	7.15	7.3	25163	7.3	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200115	2.6	2.6	2.6	2.6	5689	2.6
MENONBE.NSE	Menon Bearings Limited	20200115	61.9	62	58.65	59.25	7029	54.13	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200115	40.45	41.8	38.5	38.95	199959	38.95	down	down	correct
MERCATOR.NSE	Mercator Limited	20200115	0.8	0.8	0.7	0.75	1948478	0.75	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20200115	4.85	4.85	4.5	4.7	32537	4.7	down	up	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20200115	1670.05	1718.8	1661.1	1667.6	32594	1653.488	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20200115	501	514.15	493.05	510.95	2265439	510.95	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20200115	1019.95	1110.65	1018.5	1101	4483234	1052.23	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200115	233.25	236.55	230.35	233.5	14627	155.67	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200115	175.05	176.55	170.4	171.75	710517	167.11	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200115	108.1	114.4	108.1	109.85	527764	108.87	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20200115	394.8	396	382.15	394.05	174247	393.15	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20200115	26.75	27.6	26.25	27	19337	27	up	up	correct
MINDTREE.NSE	Mindtree Limited	20200115	868	901.7	847.2	887.85	8784809	865.92	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200115	9	9.25	8.7	9.1	550154	9.1	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20200115	69	72	66.6	67.55	4749454	66.5623	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20200115	103.15	103.15	103.15	103.15	5000	93.77
MMFL.NSE	M M Forgings Limited	20200115	422	423	413.3	418.8	4524	406.66	down	down	correct
MMP.NSE	MMP Industries Limited	20200115	107	111.8	107	111.5	1715	110.76	up	down	incorrect
MMTC.NSE	MMTC Limited	20200115	20.4	21.2	20.2	20.8	1460806	20.8	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200115	31	31	31	31	321	31
MOHITIND.NSE	Mohit Industries Limited	20200115	4.3	4.3	4.25	4.25	920	4.25	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20200115	9.2	9.2	8.45	9.2	6103	9.2
MOIL.NSE	MOIL Limited	20200115	162.05	164.7	161.5	163.1	197714	152.56	up	up	correct
MOLDTECH.NSE	Mold	20200115	48.05	49.55	48	49.15	2228	46.02	up	up	correct
MOLDTKPAC.NSE	Mold	20200115	274.25	278.5	273	277.45	11845	266.79	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200115	636.98	636.98	628	631.8	126176	63.18	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200115	294.85	297	290	295.05	16504	275.41	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200115	15.3	18.1	15	18.1	89043	18.1	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20200115	15.95	15.95	15.6	15.7	403486	15.7	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200115	142	142.5	137.8	139.15	9551225	135.88	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200115	881	889.95	860	872.3	68952	856.39	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200115	37.4	38	35	36.95	397	18.475	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200115	900.3	910	895	901.4	75668	857.84	up	up	correct
MPSLTD.NSE	MPS Limited	20200115	480.4	485	477.5	483.85	2023	483.85	up	down	incorrect
MRF.NSE	MRF Limited	20200115	66798	66918.6	65819.55	66271.7	7937	66115.5	down	up	incorrect
MRO.NSE	TEK	20200115	31.4	33.5	31.4	33.5	375	33.5	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200115	44.9	45.75	44.65	45.35	868471	45.35	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20200115	7.45	7.45	7.1	7.4	2069	7.4	down	down	correct
MSTCLTD.NSE	MSTC Limited	20200115	140.15	144.35	138.6	142.65	142712	136.99	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20200115	14	14.2	13.5	13.9	27568	13.9	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200115	11.55	11.55	11.45	11.55	3256686	11.55
MUKANDENGG.NSE	Mukand Engineers Limited	20200115	13.3	13.3	12.6	12.95	2460	12.95	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20200115	32.05	34.55	32	34.05	24454	33.81	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200115	40.15	40.85	39.6	40.25	11954	40.25	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200115	47.4	50.25	46.7	49	570932	49	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200115	144.85	149.05	138	147.4	102897	138.75	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200115	22.55	22.6	21.2	21.4	114424	21.4	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200115	607.5	664.05	607.5	624.95	58492	624.95	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200115	766	772	758.3	760.15	991772	728.94	down	down	correct
NACLIND.NSE	NACL Industries Limited	20200115	27.5	27.6	26.6	27.35	20571	26.89	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200115	5.1	5.1	4.8	5.1	85453	5.1
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200115	7.75	8	7.5	7.7	6029	7.7	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200115	21.9	23.2	19.15	19.4	112502	19.4	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200115	76.4	78.95	76.4	78.45	1627	77.08	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200115	26.75	30.1	26.75	29.85	20887	29.85	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200115	42.4	42.55	39.2	40.5	13762	39.66	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200115	47.85	52.45	46.6	51.7	42342	51.36	up	down	incorrect
NAM.NSE	INDIA	20200115	352.95	357.7	348.8	351.2	1389041	351.2	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20200115	632	634	620	621.15	114640	611.36	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20200115	362	372	353.6	369.5	30949	367.38	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200115	47.3	48.45	46.7	48.25	13185368	42.88	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200115	2.1	2.2	2.1	2.2	28734	2.2	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20200115	2540	2558	2493.45	2521.9	147296	2514.77	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200115	1043.6	1052	1027.05	1047.15	47024	1037.1	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200115	33.05	34.75	32.1	33.85	327820	33.85	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200115	96.85	99.05	96	97.7	99163	95.93	up	up	correct
NBCC.NSE	NBCC (India) Limited	20200115	37.15	39.7	36.9	39.1	32278364	38.47	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200115	1578	1680	1578	1656	426	1656	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200115	83.35	84.1	81.75	81.9	52409	78.18	down	down	correct
NCC.NSE	NCC Limited	20200115	57.5	60.35	57.5	60	18320048	59.1	up	up	correct
NCLIND.NSE	NCL Industries Limited	20200115	99.2	100.8	96	98.35	116551	92.87	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200115	605.95	605.95	571	595	131	592.73	down	down	correct
NDL.NSE	Nandan Denim Limited	20200115	32.9	35.3	31.55	34.1	47824	34.1	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20200115	27.25	27.75	27.1	27.55	28867	27.55	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200115	5.4	6.2	5.2	6.15	317785	6.15	up	down	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20200115	13.85	14.25	13.55	14	169959	13.9315	up	up	correct
NELCAST.NSE	Nelcast Limited	20200115	57.4	62.4	56.5	60.6	2304543	60.47	up	up	correct
NELCO.NSE	Nelco Limited	20200115	252.1	257.4	250.25	251.7	150757	248.96	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20200115	385.55	391.5	383.95	385.1	14582	383.24	down	up	incorrect
NESCO.NSE	Nesco Limited	20200115	723	723	704.25	718.9	37484	711.38	down	down	correct
NETF.NSE	Tata Mutual Fund	20200115	124.99	124.99	124.99	124.99	5	124.99
NETFCONSUM.NSE	Nippon India Mutual Fund	20200115	53.99	54	53.7	53.81	2268	53.81	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200115	29.76	30	29.76	30	493	30	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200115	20.14	20.17	20.12	20.17	11886	20.17	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200115	128.16	128.16	127.95	127.95	107	127.95	down	up	incorrect
NETFNV20.NSE	Nippon India Mutual Fund	20200115	59.7	59.7	59.36	59.69	9019	59.69	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200115	29.3	29.3	27.65	28.95	545853	28.95	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20200115	485	499.45	483	493.9	53662	490.22	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20200115	202.9	211	198.35	203.9	34777	200.53	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200115	8.8	9	8.7	8.8	5562	8.8
NFL.NSE	National Fertilizers Limited	20200115	28.25	32.55	27.9	29.25	4509023	27.7439	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20200115	343.1	352	339.95	344.25	343768	343.1307	up	up	correct
NHPC.NSE	NHPC Limited	20200115	24.2	24.7	24.1	24.45	1439779	21.49	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20200115	155.85	168.2	153	165.2	1495851	165.2	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200115	5.95	6.1	5.75	5.8	4907	5.8	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20200115	131.4	131.45	130	131.01	318992	131.01	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200115	15470	15700	15470	15700	6	15700	up	up	correct
NIITLTD.NSE	NIIT Limited	20200115	103	104.3	101.8	102.9	342656	92.42	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200115	5.35	5.7	5.1	5.3	662408	5.3	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20200115	1.05	1.1	1	1.05	178194	1.05
NILKAMAL.NSE	Nilkamal Limited	20200115	1385	1434	1357.3	1411.3	38213	1390.05	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20200115	545.05	545.05	536	539.4	856	260.97	down	down	correct
NITCO.NSE	NITCO Limited	20200115	32.75	32.75	31.8	32.25	25894	32.25	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200115	0.4	0.45	0.4	0.4	11659	0.4
NITINSPIN.NSE	Nitin Spinners Limited	20200115	53.9	58.6	53.2	57.6	75573	56.31	up	up	correct
NKIND.NSE	N.K Industries Limited	20200115	22.85	23.9	22.85	22.85	375	22.85
NLCINDIA.NSE	NLC India Limited	20200115	59.95	60.45	58.8	59.45	334220	50.06	down	down	correct
NMDC.NSE	NMDC Limited	20200115	126.05	131.45	125.75	131.1	9940740	110.16	up	up	correct
NOCIL.NSE	NOCIL Limited	20200115	115.5	120.8	114.6	119.9	2078241	114.81	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200115	3.5	3.6	3.4	3.5	10121	3.5
NPBET.NSE	Tata Asset Management Limited	20200115	178	178	178	178	0	178
NRAIL.NSE	N R Agarwal Industries Limited	20200115	273.5	273.75	262.6	266.75	10588	265.89	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20200115	108	112.4	106.3	111.15	137356	109.82	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20200115	752	766.8	726.15	754.9	1377	754.9	up	up	correct
NTL.NSE	Neueon Towers Limited	20200115	0.35	0.4	0.35	0.4	4189	0.4	up	up	correct
NTPC.NSE	NTPC Limited	20200115	123	125	122.35	123.85	6537916	112.46	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20200115	314	314	303	305.75	13935	285.57	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200115	386.35	395	384.95	391.9	506	385.34	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20200115	188	197.95	187	197.3	6879	192.35	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200115	536	573	535.55	554.65	589298	554.65	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200115	1025	1055.5	1019.95	1040.85	5445	1011.33	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200115	2957.15	2969	2934.45	2956.5	26211	2601.73	down	down	correct
OIL.NSE	Oil India Limited	20200115	157.85	158.9	157.1	158.3	462887	137.92	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200115	5.9	6.2	5.9	6.05	4492	6.05	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20200115	177.85	182.55	175.05	178.65	29650	178.65	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20200115	47.45	48.35	45.75	47.5	10040	47.5	up	up	correct
OMAXE.NSE	Omaxe Limited	20200115	155.4	156.65	155.1	155.45	81324	155.45	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200115	4.75	4.8	4.4	4.6	18322	4.6	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200115	8.6	8.95	8.2	8.9	1214	8.9	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20200115	16.25	16.6	15.95	16.4	4937	16.4	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200115	125.05	125.5	124.25	124.65	5714614	108.1	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20200115	32	32.3	31.3	31.6	74528	30.22	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20200115	63.25	65.45	63.2	64.25	5574	61.91	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200115	33.2	33.3	31.1	32.35	184843	32.35	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200115	2.85	2.95	2.8	2.9	377603	2.9	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20200115	87	87	83.5	84.35	5161	80.735	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200115	20.05	20.4	19.85	20	35365	19.18	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200115	18.45	20.2	17.4	19.25	212151	19.02	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200115	10.2	10.2	10.2	10.2	481	10.2
ORIENTBELL.NSE	Orient Bell Limited	20200115	134.7	135.8	133.9	135	15446	134.79	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20200115	85.9	87.35	85.2	85.8	163722	83.57	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20200115	194.85	205.95	191	204.4	423151	201.98	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200115	34.05	36.25	34.05	35.9	49489	35.5392	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20200115	98.4	98.45	98.4	98.45	6	98.45	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200115	28.65	28.8	28.25	28.45	640266	27.49	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200115	1395	1449.8	1390.15	1411.55	23923	1411.55	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20200115	0.5	0.5	0.5	0.5	36477	0.5
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200115	6.6	6.7	6.15	6.45	69794	6.45	down	down	correct
PAEL.NSE	PAE Limited	20200115	3.1	3.1	3.1	3.1	212	3.1
PAGEIND.NSE	Page Industries Limited	20200115	23820	24370	23700.05	24296.45	23480	23875.78	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20200115	428.25	428.25	403	412.65	85358	411.2	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20200115	32.55	33	32.55	33	537	33	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20200115	16.5	17.85	16.4	16.7	1500	16.7	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200115	134.95	135.85	133.7	134.1	12502	134.1	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20200115	65.8	65.8	63.55	65.5	5665	65.2198	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200115	72.05	76	69.6	73.95	49164	71.28	up	down	incorrect
PARACABLES.NSE	Paramount Communications Limited	20200115	8.35	8.45	8.35	8.4	18222	8.4	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200115	155.6	158.9	154	155.3	162781	153.95	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200115	2.1	2.2	2	2.15	44508	2.15	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20200115	21.7	22	19.7	20.75	1040418	20.75	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200115	27.2	28.2	26.15	26.8	49096	26.61	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20200115	5.3	5.4	5.05	5.4	1252	5.4	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20200115	22.55	24.4	21.95	23.95	10809409	23.95	up	down	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200115	16.6	17.05	16.2	16.6	64247	16.24
PDPL.NSE	Parenteral Drugs (India) Limited	20200115	3.4	3.4	3.25	3.25	3510	3.25	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200115	316	323.95	309.55	311.7	3765	307.74	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200115	15.65	15.65	15	15.05	3912	15.05	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20200115	1457.9	1562.95	1430.65	1536.4	3876551	1520.93	up	up	correct
PENIND.NSE	Pennar Industries Limited	20200115	28.45	29	27.65	28.8	390035	28.8	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20200115	5.3	5.8	5.3	5.8	462708	5.8	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20200115	685.05	712	685	708.4	162774	688.96	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20200115	277.45	280.2	275.1	276.65	3201899	249.41	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20200115	122.9	125.5	121.2	124.65	4457519	102.61	up	up	correct
PFIZER.NSE	Pfizer Limited	20200115	4100	4150.05	4055.6	4069.15	13318	3795.95	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20200115	44	44.95	43	44.2	29288	44.2	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20200115	14	15	13.9	14.6	1808526	14.2147	up	up	correct
PGEL.NSE	PG Electroplast Limited	20200115	66.75	73.3	65	73.3	158188	73.3	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200115	11276.8	11276.8	11121.65	11197.85	2137	10834.35	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20200115	4298.95	4350	4254	4337.05	8556	4131.64	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20200115	157	159	150.05	155.1	3863	155.1	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200115	127	130.8	127	128.75	597986	120.6372	up	down	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200115	856.05	866.75	835	859.05	52347	858.05	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200115	1426.8	1438.7	1415.1	1432.05	392459	1420.53	up	up	correct
PIIND.NSE	PI Industries Limited	20200115	1479.5	1479.5	1436.05	1456.75	168579	1450.41	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200115	1800	1831.85	1782.55	1808.1	5189	1260.88	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200115	5.2	5.3	5.1	5.25	36630	5.25	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200115	121.45	122	118.75	120.15	5717	120.15	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200115	33.4	33.45	31.5	32.2	14037	32.06	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200115	45.8	47.25	44.45	45.45	28946	45.36	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200115	138	143	134.05	142.8	2119	141.82	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200115	208.05	222.95	201.25	210	67994	202.91	up	up	correct
PNB.NSE	Punjab National Bank	20200115	62.85	63.7	61.9	63.4	13919689	63.4	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200115	28.15	28.3	28	28.15	78785	21.82
PNBHOUSING.NSE	PNB Housing Finance Limited	20200115	476.5	504.7	472.3	499.6	957987	499.6	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200115	16.35	19.4	16.35	17.7	86417	17.7	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20200115	193.05	193.5	188.6	193.05	172370	192.02
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200115	305	305	305	305	1	305
PODDARMENT.NSE	Poddar Pigments Limited	20200115	191.8	191.8	177.7	185.6	9723	184.3	down	down	correct
POKARNA.NSE	Pokarna Limited	20200115	92.2	92.45	89.7	91.4	19717	90.88	down	down	correct
POLYCAB.NSE	Polycab India Limited	20200115	1047.4	1109.7	1041.85	1083.25	533931	1070.18	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20200115	238.15	241	235.05	238.95	9316	236.83	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200115	533	545	532.15	537.65	23684	430.28	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200115	173.95	173.95	167.05	169.25	4414	164.98	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200115	65.2	65.4	63.1	65.4	526512	65.4	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200115	195.4	195.8	192.9	194.25	4001958	127.28	down	up	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20200115	635.8	672.9	631.2	668.5	41068	666.8246	up	down	incorrect
PPAP.NSE	PPAP Automotive Limited	20200115	206.1	207.85	201	203.7	6150	199.23	down	down	correct
PPL.NSE	Prakash Pipes Limited	20200115	68.9	69.4	67.7	68.65	75149	67	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20200115	0.5	0.55	0.5	0.5	4918	0.5
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200115	6.6	6.95	6.6	6.7	7207	6.7	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20200115	115.95	122	114.1	121.15	3670518	115.76	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20200115	61.1	62.9	59.2	61.75	1276771	61.75	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200115	0.25	0.25	0.25	0.25	12525	0.25
PRAXIS.NSE	Praxis Home Retail Limited	20200115	60.75	64.2	60.75	62.25	4078	62.25	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20200115	41	41	39.5	40.4	4011	38.68	down	down	correct
PRECOT.NSE	Precot Limited	20200115	25.45	27.65	25.4	25.95	1559	25.95	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20200115	168.25	178	168.25	177.7	8964	34.15	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200115	157	159.95	155.05	156.5	9901	156.5	down	down	correct
PREMIER.NSE	Premier Limited	20200115	2.3	2.3	2.3	2.3	78	2.3
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200115	27	27	22.15	23.4	11426	23.24	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200115	28	28.35	26.2	26.45	27679	24.54	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200115	341.3	362.7	341.3	359.4	776333	354.98	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20200115	56.15	58.4	55.25	58	273678	58	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20200115	41.15	43	41	41.6	2336	39.94	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200115	172.1	172.9	168.9	170.25	293100	166.85	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20200115	21.45	21.45	20	21	48612	21	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200115	68.2	72.6	67.6	70.65	748173	70.65	up	up	correct
PSB.NSE	Punjab & Sind Bank	20200115	20.65	20.9	20.55	20.7	64517	20.7	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20200115	535.55	552.5	535.55	549.9	25559	538.32	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200115	27	27.16	26.7	27.09	7235	27.09	up	up	correct
PTC.NSE	PTC India Limited	20200115	63	63.3	62.05	62.8	654195	51.08	down	down	correct
PTL.NSE	PTL Enterprises Limited	20200115	38.55	38.55	37.7	38.15	11896	16.07	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200115	525	569	523.05	561.75	6654	559.62	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200115	1.2	1.2	1.1	1.15	130591	1.15	down	down	correct
PURVA.NSE	Puravankara Limited	20200115	62.35	64.7	62	63.2	248662	63.2	up	down	incorrect
PVR.NSE	PVR Limited	20200115	1890	1935.95	1878.75	1930.2	488653	1925.6386	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200115	1741	1743	1740.05	1741.2	945	34.82	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20200115	1262.5	1264	1261.5	1261.5	19	1261.5	down	down	correct
QUESS.NSE	Quess Corp Limited	20200115	563	563.75	549.75	557.2	87812	548.8	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200115	136.1	147.35	135.55	140.85	1310324	134.04	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200115	1.15	1.15	1.15	1.15	1180	1.15
RADICO.NSE	Radico Khaitan Limited	20200115	356.5	356.9	342.05	345.5	392817	342.87	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20200115	27.25	27.3	26.1	26.5	135245	26.5	down	down	correct
RAIN.NSE	Rain Industries Limited	20200115	116.4	120.45	113.45	118.15	2293657	116.46	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200115	703.5	709.75	696.5	706.35	77705	703.93	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200115	0.05	0.1	0.05	0.05	232758	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200115	20.9	21.4	20.55	21.2	10982	21.2	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20200115	43	43.7	42	43.55	473	43.55	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20200115	15.5	15.5	14.75	14.75	36	14.75	down	down	correct
RALLIS.NSE	Rallis India Limited	20200115	188.1	199	188.05	196.35	730416	192.74	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200115	15	16.4	15	15.3	45348	15.3	up	down	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200115	45.5	45.9	40.4	42.8	5763	42.8	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20200115	825.95	830	817.05	825.45	426304	819.9005	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20200115	212	212.1	204.8	205.6	19998	204.1764	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200115	171.8	174.7	170.05	173.35	44922	173.35	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20200115	37.05	39	36.95	38.65	108506	38.65	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20200115	3.9	3.9	3.8	3.9	99839	3.9
RANEENGINE.NSE	Rane Engine Valve Limited	20200115	273.9	273.9	260	269.55	1389	269.55	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200115	771	805	762.05	786.7	7788	774.7932	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200115	1173	1224	1163.1	1199.45	59008	1180.29	up	up	correct
RAYMOND.NSE	Raymond Limited	20200115	671.25	671.95	660.25	664.45	261651	664.45	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200115	668	672.8	652.35	657.15	18445	622.94	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200115	358.8	358.8	344.6	350.45	7447505	347.3911	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200115	52.75	59.9	52.3	55.35	8550350	49.18	up	up	correct
RCOM.NSE	Reliance Communications Limited	20200115	0.85	0.85	0.85	0.85	5394666	0.85
RECLTD.NSE	REC Limited	20200115	142	143	138.95	142.4	4511802	116.58	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20200115	126	126	121	121.8	517613	57.18	down	down	correct
REFEX.NSE	Refex Industries Limited	20200115	53.55	55	53.05	53.35	114570	52.62	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20200115	645.8	655	644.45	647.55	136432	645.01	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200115	11.7	12.05	11.25	12.05	12764771	12.05	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20200115	1535.85	1539.9	1518.25	1523.85	7231393	1513.28	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20200115	51.9	51.9	48.25	48.9	2813138	48.9	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20200115	21.8	23.65	21.65	23.5	23368708	23.5	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20200115	80.95	80.95	71.05	75.9	2399	73.5	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200115	8.55	8.65	8.4	8.5	1222309	8.5	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200115	326.75	326.75	319.65	324.4	31808	316.62	down	down	correct
REPRO.NSE	Repro India Limited	20200115	610	630	605.05	608.25	3747	608.25	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200115	90.75	92	89.4	90.85	69459	90.75	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20200115	386.55	425	386.55	417.8	686	417.8	up	up	correct
RGL.NSE	Renaissance Global Limited	20200115	384.7	395	368	389.95	23662	384.1424	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20200115	2.2	2.35	2.2	2.2	8136294	2.2
RICOAUTO.NSE	Rico Auto Industries Limited	20200115	47.85	49.2	47.5	48.3	636744	47.61	up	down	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200115	449.45	452.4	437	442.7	580127	437.26	down	down	correct
RITES.NSE	RITES Limited	20200115	310	313.8	306.5	312.75	445834	281.22	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200115	5.1	5.7	5.1	5.5	13670	5.5	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200115	364	399.9	360.25	389.7	83440	389.32	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200115	6.3	6.6	6	6.2	31136	6.2	down	down	correct
RML.NSE	Rane (Madras) Limited	20200115	312.95	313.9	305	306.55	21017	306.55	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200115	3.1	3.4	3.1	3.3	4359267	3.3	up	up	correct
ROHITFERRO.NSE	Rohit Ferro	20200115	0.7	0.7	0.65	0.65	3201	0.65	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20200115	82.8	84.75	78.1	78.85	130932	78.85	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20200115	1.7	1.7	1.65	1.7	23485	1.7
ROLTA.NSE	Rolta India Limited	20200115	4.25	4.3	4.2	4.25	59064	4.25
ROSSELLIND.NSE	Rossell India Limited	20200115	74.5	76.5	74.5	76.35	3470	76.1	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20200115	305.6	319.4	303.9	314.5	70472	302.06	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200115	2.45	2.65	2.45	2.6	86784608	2.6	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200115	69.8	69.8	67.6	68.2	14016	68.2	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20200115	22.5	23.25	22.5	23.2	46137	23.2	up	down	incorrect
RSWM.NSE	RSWM Limited	20200115	101.65	102.15	100.15	101.35	9462	101.35	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200115	70.1	70.7	69.65	70.1	7835	68.13
RTNPOWER.NSE	RattanIndia Power Limited	20200115	2.05	2.15	2	2.1	1733115	2.1	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200115	194.3	204	194.3	202.4	1736	200.01	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200115	2.6	2.65	2.55	2.65	58001	2.65	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20200115	86	86	83.55	83.85	80639	82.8	down	down	correct
RUPA.NSE	Rupa & Company Limited	20200115	208.95	223	207.3	213.9	246960	209.48	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200115	25.25	25.45	24.75	25.25	4155222	22.87
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200115	1.25	1.35	1.25	1.25	35565	1.25
SADBHAV.NSE	Sadbhav Engineering Limited	20200115	123.45	126.55	122.1	124.2	98697	124.2	up	down	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200115	40.6	40.85	39.5	40.7	1003668	40.7	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20200115	620	632	618.15	628.1	5595	628.1	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200115	55.75	60	55.75	60	8003	40	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20200115	578.95	579	559.35	566.2	1817	111.75	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20200115	50.4	51.65	49.65	51.45	27277045	48.25	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20200115	63.3	66.75	62.9	66.4	4125	66.4	up	down	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20200115	9.55	9.65	9.3	9.5	33266	9.5	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20200115	235	249	235	243	47446	234.9	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200115	6.5	6.85	6.5	6.65	217545	6.49	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200115	119.5	119.5	113.2	116.85	19343	57.71	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20200115	66.35	66.35	61.5	61.7	635	61.38	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20200115	2.6	2.7	2.5	2.7	21999	2.7	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20200115	120	126.2	116.75	125	97092	123.65	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200115	2.5	2.5	2.4	2.45	8274	2.45	down	up	incorrect
SANCO.NSE	Sanco Industries Limited	20200115	13.5	13.9	13.3	13.55	60576	13.55	up	down	incorrect
SANDESH.NSE	The Sandesh Limited	20200115	621	640	613.95	632.35	512	622.596	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200115	279	302	277.7	289.85	33056	285.23	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20200115	58	60.55	56.25	58.5	5409	56.96	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200115	43.2	43.3	42	42.4	91346	42.4	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200115	96.75	97.2	95.2	95.8	26831	95.8	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200115	152.5	154	151.3	152.7	16955	152.7	up	up	correct
SANOFI.NSE	Sanofi India Limited	20200115	6784	6784	6708.1	6721.8	7686	6134.77	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200115	1.7	1.8	1.7	1.8	1667762	1.8	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200115	253	265	247	263.4	124963	255.52	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20200115	426.1	437.9	425.05	430.4	3529	423.99	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200115	26.5	26.55	24.45	26.4	86900	26.4	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20200115	603.95	627.65	601.85	626.05	25322	563.34	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200115	72.7	73.95	70	73.4	5736	73.4	up	up	correct
SATIA.NSE	Satia Industries Limited	20200115	86	89.75	83.5	86.15	105349	85.93	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20200115	231	232.95	223.55	228.2	48853	228.2	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200115	102	102	101	101.45	6282	101.45	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200115	988	1002	981	998.15	533340	995.29	up	up	correct
SBIN.NSE	State Bank of India	20200115	329	329.2	322.35	324.25	32625740	321.28	down	up	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20200115	0.2	0.2	0.15	0.2	38909	0.2
SCHAEFFLER.NSE	Schaeffler India Limited	20200115	4687	4687	4530	4557	3712	4479.53	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200115	89.4	90.85	88.5	90.6	2090	90.6	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200115	84.15	86.9	83.95	84.5	116079	84.5	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20200115	59.95	61.5	59.55	61.05	1308000	60.1	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200115	107	108.2	105.2	105.95	20010	52.975	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20200115	480	489.4	468.2	470.75	4975	468.576	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200115	156.35	158.25	153.5	154.55	26552	143.5028	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20200115	2.45	2.5	2.25	2.45	1006199	2.45
SEQUENT.NSE	Sequent Scientific Limited	20200115	84.4	84.8	80.85	82.9	667899	82.72	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200115	170.1	174.2	168.5	170.2	30074	167.64	up	up	correct
SETCO.NSE	Setco Automotive Limited	20200115	15.15	15.3	14.8	15.2	100693	15.2	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20200115	190.3	190.3	184	184	50	184	down	up	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20200115	3560	3594.95	3560	3574.8	2139	3574.8	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20200115	128.9	128.9	126.61	127.46	207527	127.46	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200115	328	328	321.1	322.05	19911	322.05	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20200115	294.7	298	294.41	297.1	174651	297.1	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200115	1.15	1.15	1.15	1.15	114783	1.15
SEYAIND.NSE	Seya Industries Limited	20200115	101.75	102.5	99.75	100.85	5761	100.85	down	up	incorrect
SFL.NSE	Sheela Foam Limited	20200115	1335	1370	1316.1	1347.4	4758	1347.4	up	down	incorrect
SGL.NSE	STL Global Limited	20200115	5.9	6.4	5.9	6.25	26268	6.25	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200115	8.8	8.85	8.1	8.65	12320	8.65	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200115	266.55	270	262	264.55	128738	261.59	down	down	correct
SHALBY.NSE	Shalby Limited	20200115	96.1	97.45	95.15	95.7	71121	94.61	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200115	83.95	87.7	76	85.25	121172	85.25	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20200115	377.95	387.7	368	374.5	68669	372.1241	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20200115	105.05	107	104.7	105.45	10782	101.5042	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200115	287.1	287.1	275.05	278.2	8652	268.8	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200115	1060	1060	1036	1040	595	207.2	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200115	261.02	261.43	261	261.43	28	261.43	up	down	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200115	157	158.45	154.1	156.7	4675	156.7	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20200115	170.25	179.9	164	172.6	36730	172.18	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200115	269	274.5	265	272.5	11070	271.18	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200115	23.55	24.5	23.25	24.3	91968	24.3	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200115	30.55	31.5	30.5	31.15	1181	30.8	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20200115	93.05	95.55	92.05	93.2	1339	92.64	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20200115	118.95	122.6	117.2	120	56087	116.97	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200115	399	415.95	389.45	406.55	98273	406.55	up	down	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200115	28.3	29	27.4	27.95	520791	25.8	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200115	23670	23800	23351.5	23728.55	24055	23568.56	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200115	120	125.5	116.4	119.7	41171	118.69	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20200115	4.85	5.15	4.75	5.15	1447	5.15	up	up	correct
SHRENIK.NSE	Shrenik Limited	20200115	42.75	43	38.6	41.75	1030488	6.9292	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200115	121.1	123.45	120.95	121.15	22760	115.06	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200115	86.5	86.5	80.6	83.85	29433	83.41	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200115	702.1	726.95	701.25	718.95	220	705.7431	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200115	1403.9	1405	1370	1396.75	835	1355.47	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200115	4.45	4.6	4.45	4.45	162431	4.45
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200115	3.55	3.55	3.25	3.55	71961	3.55
SICAL.NSE	Sical Logistics Limited	20200115	16.65	17	15.8	15.8	222292	15.8	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20200115	1507.8	1522	1500.05	1508.25	464602	1494.7348	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20200115	20.4	23	20.1	22.55	20314	21.73	up	up	correct
SIL.NSE	Standard Industries Limited	20200115	12.6	13.2	12.6	13.2	1013	13.2	up	up	correct
SILINV.NSE	SIL Investments Limited	20200115	153.5	157	149.15	155.8	2336	151.67	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200115	7.05	7.35	7.05	7.25	14064	7.25	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200115	55.55	55.55	55.55	55.55	38887	55.55
SINTEX.NSE	Sintex Industries Limited	20200115	0.9	0.95	0.85	0.9	1334848	0.9
SIRCA.NSE	Sirca Paints India Limited	20200115	235.1	240	230.1	232.75	4190	230.44	down	down	correct
SIS.NSE	SIS Limited	20200115	517	521	507.05	508.65	51040	506.795	down	down	correct
SITINET.NSE	SITI Networks Limited	20200115	1.8	1.9	1.8	1.8	371222	1.8
SIYSIL.NSE	Siyaram Silk Mills Limited	20200115	250.95	258.1	246.2	256.1	11946	248.29	up	up	correct
SJVN.NSE	SJVN Limited	20200115	26.15	26.25	25.95	26.05	1131552	21.95	down	down	correct
SKFINDIA.NSE	SKF India Limited	20200115	2148.9	2160	2135.15	2157.95	3809	1987.52	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20200115	5.45	5.45	5.2	5.2	7188	5.2	down	down	correct
SKIPPER.NSE	Skipper Limited	20200115	49.05	50	48	49.1	30970	48.95	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200115	36.45	37.8	36.4	37.2	43815	36.35	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200115	84.1	86.85	82.55	83.1	7996	83.1	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200115	595.2	600	590.6	595.1	30073	595.1	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200115	275.95	294.75	270.05	275.9	4360	275.33	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200115	50.4	50.45	47.5	47.8	31845	47.26	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20200115	42.8	42.8	42.5	42.55	791072	42.55	down	down	correct
SOBHA.NSE	Sobha Limited	20200115	438	450	433.1	443	733884	427.17	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200115	435.95	439.4	423.05	437.3	11170	433.53	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20200115	1100.6	1123.95	1097	1119.75	5563	1109.63	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20200115	238.95	239.2	229.95	231.25	74315	226.1928	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200115	3.1	3.3	3.1	3.3	839	3.3	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200115	14	14.75	13.4	13.85	9988	13.85	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20200115	317.15	322	317	320.1	75248	296.34	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200115	139.8	144.4	135.5	141.5	162250	141.5	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20200115	920	920	890	908.65	1174	875.3	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20200115	10.35	11	10.35	10.9	11686608	10.9	up	down	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200115	18.2	18.2	17.5	17.8	18700	17.38	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20200115	228.8	231.55	224.85	228.55	11171	226.87	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200115	1125.35	1144	1091	1110.25	37207	1110.25	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200115	191.1	191.6	187	189.05	543696	189.05	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20200115	1.15	1.15	1.15	1.15	250	1.15
SPECIALITY.NSE	Speciality Restaurants Limited	20200115	67.3	68.4	66	66.85	43066	66.85	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200115	71	82.4	68.15	76.45	7038380	76.45	up	down	incorrect
SPENTEX.NSE	CLC Industries Limited	20200115	0.3	0.4	0.3	0.35	41152	0.35	up	down	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200115	22.6	24.5	22.1	23.4	148917	23.4	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20200115	105	105.3	103.5	104.45	644976	104.45	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200115	34.15	35.7	33.3	34.5	43615	34.5	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20200115	11	12.1	11	11.95	59938	11.95	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200115	1.2	1.25	1.2	1.25	1244727	1.25	up	up	correct
SPYL.NSE	Shekhawati Poly	20200115	0.25	0.25	0.25	0.25	15347	0.25
SREEL.NSE	Sreeleathers Limited	20200115	175	178.95	175	177.3	14801	177.3	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200115	9.55	9.65	9.05	9.15	1020242	9.15	down	down	correct
SRF.NSE	SRF Limited	20200115	3520	3580.5	3520	3571.65	133263	708.72	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200115	116	119	112.55	113.7	2659	111.34	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200115	191.85	196.55	189.35	195.45	161653	184.19	up	down	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200115	1127.4	1128	1080.1	1098.85	1863138	1076.76	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20200115	752.05	758.45	751	756.5	4469	377.82	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20200115	0.45	0.45	0.35	0.4	89859	0.4	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20200115	394.9	395.5	387.1	389.65	189951	386.55	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200115	94.55	94.6	92.9	93.8	69389	92.7335	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20200115	131.4	131.7	126.5	127.35	473615	122.07	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200115	47.75	49.8	47.75	48.65	20175	48.65	up	down	incorrect
STEELCITY.NSE	Steel City Securities Limited	20200115	30.1	31.85	29.5	30.8	4721	27.46	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20200115	26	26.3	25.5	25.6	8200	25.6	down	down	correct
STEL.NSE	STEL Holdings Limited	20200115	79.4	81.75	73.5	75.2	177940	75.2	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200115	247	261.5	240.6	242.4	99898	241.17	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20200115	131.9	134.3	129.4	131.35	3053204	127.68	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20200115	11	11	11	11	1	11
SUBROS.NSE	Subros Limited	20200115	286	290	284	285.3	27441	283.76	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200115	446.95	449.85	442.1	446.2	100242	442.08	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200115	1.7	1.8	1.7	1.8	50602	1.8	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20200115	20	20	20	20	5	20
SUMMITSEC.NSE	Summit Securities Limited	20200115	469.85	476	460	464.8	2014	464.8	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20200115	2238	2255	2215	2246.85	8833	2185.4467	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200115	1.6	1.6	1.45	1.5	185831	1.5	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200115	1664	1700.5	1659.75	1675.8	26126	1643.34	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200115	70	71.5	69.6	70.3	14984	68.19	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200115	324	329.05	313.75	318.4	8475	318.4	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200115	491.75	497.65	476.1	487.5	53605	480.6	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200115	44.15	44.9	42.35	44.05	341408	44.05	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200115	447.6	450.7	443.65	449.05	3054107	439.97	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20200115	443.85	447.15	425.3	431	174305	427.3	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20200115	459	467.05	453.75	464.3	2595325	428.67	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20200115	98.8	103.05	96.35	97.8	54848	96.41	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20200115	3.9	3.9	3.6	3.75	14766	3.75	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200115	175.05	179.2	172.5	175.55	20473	168.65	up	down	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20200115	212	213.9	211	211.35	2691	207.95	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200115	1207	1218.9	1205.05	1215.05	23234	1188.57	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20200115	8.55	9.7	8.5	8.85	437932	8.85	up	down	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20200115	3.55	3.8	3.55	3.7	5002	3.7	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200115	18.5	22.2	18.15	22.2	9367	22.2	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20200115	186.4	198	179.5	191.8	152441	187.85	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200115	32.9	34.5	32.9	34.3	24933	33.74	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20200115	314	322	313	316.1	290979	316.1	up	down	incorrect
SUZLON.NSE	Suzlon Energy Limited	20200115	2.4	2.5	2.3	2.5	32502503	2.5	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20200115	120.05	122.3	118.5	121.05	89114	120.86	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200115	1297.05	1317.45	1297.05	1305	2176	1278.86	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200115	159.5	162.5	153	159.9	22857	155.52	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200115	309.9	315.65	309.8	312.85	64952	302.6925	up	up	correct
SYMPHONY.NSE	Symphony Limited	20200115	1163.95	1180	1153.75	1172.1	12746	1148.31	up	up	correct
SYNGENE.NSE	Syngene International Limited	20200115	310.7	313.9	309.1	311.7	75847	311.7	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200115	55.15	57.8	55.15	56.4	19	56.4	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200115	178.25	184	177.4	182.15	26991	182.15	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20200115	103.45	103.45	101	101.85	59656	101.85	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200115	142.55	142.9	136.95	139.2	14658	137.6	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200115	67	68.45	65.9	67.6	55921	67.27	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20200115	1.7	1.75	1.65	1.75	1395	1.75	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20200115	3.45	3.45	3.35	3.4	1150	3.4	down	down	correct
TARMAT.NSE	Tarmat Limited	20200115	29.4	29.5	27.35	28.85	3483	28.85	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200115	8334.05	8550	8334	8441.35	310	8439.02	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200115	727.1	737.45	720.35	730	2491126	306.44	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200115	100.5	101.55	99.5	99.9	801667	97.34	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20200115	428.2	440	425	436.85	102688	430.25	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200115	389.5	395.95	385	391.45	24437080	386.35	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200115	909	962.8	907	948.05	1557991	925.28	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20200115	860.5	871	845.3	864.65	26654	827.41	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200115	670	677.8	661	663.65	61844	658.64	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200115	195	201.7	194	200.35	38485962	200.35	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200115	80.9	84.2	80.15	83.5	7468013	83.5	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200115	60.3	61.1	59.9	60.9	5808570	58.27	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20200115	491.9	503.55	489.15	502.1	12117948	478.75	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200115	31.5	32.1	31.1	32	2403358	32	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200115	459	461.9	451	454	46564	451.94	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200115	41.2	41.5	39.3	40.55	529668	37.35	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20200115	271.95	277.45	268.5	272.2	37820	268.62	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200115	370	384.75	357	365	67	365	down	down	correct
TCIEXP.NSE	TCI Express Limited	20200115	721	740	721	735.4	10237	729.26	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20200115	8.3	8.75	8.3	8.55	8213	8.55	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200115	591	594.8	584.05	591.65	18173	591.65	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20200115	285	305	276	296.5	4086	288.64	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200115	2213	2231	2194.2	2226.9	2620681	2161.4	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200115	136.3	143.8	136.25	141.6	6906	138.34	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200115	2744.25	2793.6	2744.25	2759.9	9210	2759.9	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20200115	2.8	2.95	2.8	2.95	2201	2.95	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20200115	796.15	803.65	788.5	795.15	1759644	746.21	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200115	289.75	289.8	281.25	289.45	3992	278.26	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20200115	90.95	93.75	89.25	92.55	118272	92.55	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20200115	26	26.75	25.65	26.45	13334	26.45	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200115	50.85	50.85	47.5	48.05	70889	47.64	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200115	16.6	17.6	16.6	17.35	104664	17.35	up	down	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200115	41.85	42.9	41	41.45	558949	41.17	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200115	66.5	68.85	66.2	67.55	298891	66.77	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20200115	4.95	4.95	4.6	4.7	1680	4.7	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200115	3.75	3.75	3.6	3.75	10032	3.75
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200115	391.75	392.85	377.45	389.4	15340	377.12	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200115	129.9	129.9	120.1	123.95	2154	123.95	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20200115	374	389.2	370	378.15	2120	374.51	up	up	correct
THERMAX.NSE	Thermax Limited	20200115	1085.55	1094.45	1081.05	1087.15	17657	1070.84	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200115	59.2	62.85	55.6	61.55	1215873	61.55	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20200115	525.05	536.05	525.05	530.2	42624	519.03	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20200115	13.1	13.2	12.7	13.1	14425	13.1
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200115	4667	4825	4660	4753.8	1637	2287.79	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200115	362.3	370.25	360.1	366.8	7232	366.8	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20200115	509.4	529	506.15	524.9	677792	519.55	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200115	8	8.5	7.7	8.45	20612	8.45	up	up	correct
TIL.NSE	TIL Limited	20200115	210	212.8	202	208.95	37100	208.95	down	up	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20200115	30.95	30.95	30	30	185	30	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200115	57	63.3	56.3	61.5	2189511	59.45	up	up	correct
TIMKEN.NSE	Timken India Limited	20200115	938	939.3	900	905.65	31963	860.78	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200115	159.5	159.7	153.4	154.95	736470	152.6	down	up	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20200115	96.75	103.25	95.6	102.35	9095	101.63	up	down	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200115	79.1	79.3	77.5	78.1	399232	77.02	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200115	5.73	5.73	5.73	5.73	84001	3.27
TITAN.NSE	Titan Company Limited	20200115	1173.5	1191.5	1170.6	1184.85	2665214	1177.56	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200115	11.75	12	11.55	11.75	20281	11.75
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200115	43.85	45	43	43.85	341262	41.29
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200115	174.3	184.45	173.4	183.55	240091	170.69	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200115	1.15	1.15	1.15	1.15	1556	1.15
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200115	69.5	74.4	69.5	72.1	1597	72.1	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200115	1885.1	1902.3	1870.25	1898.2	109225	1859.68	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20200115	300.8	304.1	296.05	302.45	1019876	283.22	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200115	129.25	134.4	125.65	132.1	2099	63.41	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200115	5.55	5.6	5.2	5.45	15194	5.45	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200115	13.2	13.2	11.55	12.5	1760	12.5	down	up	incorrect
TRENT.NSE	Trent Limited	20200115	561.15	586.5	555	583.95	568486	582.58	up	up	correct
TRF.NSE	TRF Limited	20200115	129.7	132.4	128.3	129.75	70165	129.75	up	up	correct
TRIDENT.NSE	Trident Limited	20200115	7.3	7.8	7.25	7.55	23147844	7.1	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200115	52.15	56.3	52.15	53.85	317202	53.5775	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200115	8.3	8.8	7.9	8.65	281985	8.62	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200115	99.6	99.6	96.3	97.3	32702	96.23	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200115	75.25	88.45	75.05	84.7	4649818	82.16	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200115	508.4	535	507.2	521	3305	513.32	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200115	5844.55	5955	5811.05	5913.8	25909	585.32	up	up	correct
TTL.NSE	T.T. Limited	20200115	47	47.5	43.5	45.7	5829	45.18	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200115	2.3	2.35	2.25	2.3	389759	2.3
TV18BRDCST.NSE	TV18 Broadcast Limited	20200115	29.35	29.7	26.75	27	8968462	27	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20200115	115	116	110.85	114.7	20174	112.0693	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200115	470.95	489.95	468.2	484.2	1222665	477.4696	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200115	1676.55	1690	1664	1669.55	2209	1615.73	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200115	257	269.9	246.25	255.45	49025	250.93	down	down	correct
TVVISION.NSE	TV Vision Limited	20200115	1.15	1.15	1.15	1.15	1300	1.15
TWL.NSE	Titagarh Wagons Limited	20200115	58.5	61.5	58.05	59.85	1631341	59.85	up	up	correct
UBL.NSE	United Breweries Limited	20200115	1295.8	1318	1293.05	1310.5	211818	1306.69	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200115	141.55	146.9	141.55	145.7	14746	143.7	up	up	correct
UCOBANK.NSE	UCO Bank	20200115	16.2	16.35	15.95	16.2	565382	16.2
UFLEX.NSE	Uflex Limited	20200115	217	217.65	215.1	216.1	28468	213.69	down	down	correct
UFO.NSE	UFO Moviez India Limited	20200115	136.95	137.8	133.15	133.6	34238	113.9818	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200115	14.75	14.9	14.65	14.8	131844	14.59	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20200115	5.05	5.05	5.05	5.05	31671	5.05
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200115	337.5	343.5	333.1	341.8	926575	340.7018	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200115	52.9	52.9	51.6	51.7	4121422	51.7	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20200115	4451.05	4525.25	4410	4506.5	416924	4470.5	up	down	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20200115	49.7	52.5	48.5	50.95	117976	50.04	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200115	1	1	1	1	3000	1
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200115	163.85	164.7	161.4	162.6	12080	158.09	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200115	66.5	71.95	66.5	69.55	1727	67.8	up	up	correct
UNIONBANK.NSE	Union Bank of India	20200115	52.5	52.9	52.2	52.65	2829991	52.65	up	up	correct
UNITECH.NSE	Unitech Limited	20200115	1	1.05	0.95	1.05	5067713	1.05	up	down	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200115	281.1	291.9	281.1	283	636	278.02	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20200115	182	182	177.2	178.65	12842	174.84	down	up	incorrect
UPL.NSE	UPL Limited	20200115	584	589.5	573.8	585.8	3419279	571.84	up	up	correct
URJA.NSE	Urja Global Limited	20200115	1.7	1.8	1.7	1.75	1008992	1.75	up	up	correct
USHAMART.NSE	Usha Martin Limited	20200115	28.3	28.5	28	28.3	830024	28.3
UTINEXT50.NSE	UTI Mutual Fund	20200115	294.25	295.3	294.25	295.3	70	295.3	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200115	1307.45	1308.55	1306.25	1307.35	7398	1307.35	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20200115	440	441.45	437.25	441.45	187	441.45	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200115	8.7	8.7	8.1	8.25	79488	8.25	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200115	122.6	123.95	119.45	122.95	178661	122.95	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20200115	106.5	122.8	104.85	116.4	2005673	116.4	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20200115	747.35	775	745.4	773.5	27201	773.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200115	893.95	926.4	875	924.1	25117	174.8	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200115	46.7	46.7	46.7	46.7	19050	46.7
VAKRANGEE.NSE	Vakrangee Limited	20200115	46.6	47.4	45.9	46.95	3839676	46.37	up	down	incorrect
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200115	35.85	36.05	35.2	36	10719	23.56	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200115	2.6	2.6	2.6	2.6	1353	2.6
VARROC.NSE	Varroc Engineering Limited	20200115	471.6	490	458.25	464.45	104621	460.9403	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20200115	15.6	16.1	15.1	15.85	227185	15.85	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20200115	5.15	5.3	5	5.25	4526	5.25	up	up	correct
VBL.NSE	Varun Beverages Limited	20200115	737.6	754.8	731.25	739.3	297617	489.64	up	up	correct
VEDL.NSE	Vedanta Limited	20200115	165	165.45	161.8	164.65	11633598	130.8	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20200115	1776.4	1805	1752.25	1792.25	144169	1782.43	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20200115	22.15	22.9	22.15	22.7	3007	22.7	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20200115	1132.6	1178.85	1129.3	1168.5	100636	1140.25	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200115	43.85	46	43.5	44.75	12478	44.31	up	up	correct
VGUARD.NSE	V	20200115	223.2	225.7	222	223.65	776477	221.6	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20200115	1273.55	1324	1273.55	1310.1	958	1308.06	up	down	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20200115	1.45	1.55	1.45	1.5	21050	1.5	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200115	67.3	69.3	66.15	66.85	51379	65.84	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20200115	0.45	0.45	0.4	0.45	40117	0.45
VIKASECO.NSE	Vikas EcoTech Limited	20200115	2.75	2.85	2.7	2.8	196293	2.8	up	up	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200115	7.4	7.4	7.4	7.4	14302	7.3327
VIKASWSP.NSE	Vikas WSP Limited	20200115	9	9.05	8.5	8.6	555101	8.6	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200115	100	106.55	98.5	103.1	134665	102.28	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20200115	1994	1995	1980	1987.75	9727	984.41	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200115	963	976	948.8	971.8	3890	950.34	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200115	69.95	69.95	67.2	67.8	9619	64.78	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200115	8.05	8.1	7.9	8	66941	8	down	down	correct
VIPIND.NSE	VIP Industries Limited	20200115	455.25	464.8	452.3	454.15	238222	450.8915	down	down	correct
VIPULLTD.NSE	Vipul Limited	20200115	20.05	24.15	19.8	24.15	60721	24.15	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20200115	292	293.55	282.85	287.9	50081	258.98	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20200115	4.95	5	4.75	4.9	17986	4.9	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20200115	0.05	0.1	0.05	0.05	1234123	0.05
VISHAL.NSE	Vishal Fabrics Limited	20200115	242	242	242	242	7500	159.25
VISHNU.NSE	Vishnu Chemicals Limited	20200115	130	131.5	127.5	128.25	5062	127.4	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200115	91.85	92	88.5	89.55	102943	3.58	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200115	0.35	0.4	0.35	0.35	65791	0.35
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200115	12.6	12.65	12.3	12.55	35688	12.55	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20200115	53.3	54	52.25	52.9	17035	49.94	down	down	correct
VMART.NSE	V	20200115	1684.95	1746.85	1665	1701.75	125567	1701.75	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200115	1245	1362	1245	1350.55	65566	1289.91	up	up	correct
VOLTAS.NSE	Voltas Limited	20200115	692.3	697.8	683.65	695.3	622594	687.28	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200115	269.8	275.7	265.15	272.55	36218	265.69	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20200115	83.05	85.5	81	82.95	6646	82.46	down	down	correct
VSTIND.NSE	VST Industries Limited	20200115	4309	4346.9	4261.1	4323.2	886	4060.74	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200115	1288.5	1310	1260.05	1301.75	6003	1264.22	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20200115	980	990.05	980	983.7	4477	958.1	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20200115	207	215.5	203.9	213.65	700350	213.65	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20200115	6500	6574.95	6480.05	6511.75	14174	6481.36	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200115	70.4	70.6	68.1	69	876022	69	down	down	correct
WANBURY.NSE	Wanbury Limited	20200115	20.15	20.15	19.25	19.3	3556	19.3	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20200115	153.75	162.6	150.3	159.55	1159559	158.19	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200115	26.15	28.75	25.6	28.55	377165	28.55	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20200115	32.4	32.4	32.4	32.4	1829	18.33
WELCORP.NSE	Welspun Corp Limited	20200115	171.15	178	170.5	176.9	1024818	161.87	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20200115	89.05	90.3	87.8	88.15	241858	84.22	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200115	173.15	179.7	173.15	178.75	1150	178.75	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20200115	49.1	49.45	48.75	49.05	368868	47.24	down	down	correct
WENDT.NSE	Wendt (India) Limited	20200115	2864	2886	2811.5	2860	62	2812.07	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20200115	376	386.9	376	382.75	19654	382.75	up	up	correct
WHEELS.NSE	Wheels India Limited	20200115	675.95	690	661.8	668.4	2317	659.98	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200115	2362	2413	2329	2376.2	70824	2370.73	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200115	13.65	13.9	13.3	13.75	5752	13.75	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20200115	20.25	21.8	20.25	21.8	85350	21.06	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20200115	58.6	58.6	53.55	53.65	366	52.97	down	down	correct
WIPRO.NSE	Wipro Limited	20200115	254	256	246.6	248.25	10140451	246.6972	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20200115	256	262	256	259.3	851604	259.3	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200115	255.7	255.7	249.95	254.65	19478	252.3831	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20200115	46.1	46.1	45.15	45.55	6000	42.61	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20200115	1.1	1.1	1.05	1.05	600	1.05	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200115	236.7	243	235.85	241.55	201404	233.49	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20200115	57.95	59.9	56.4	58.05	80906	58.05	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200115	64	65.1	63	63.4	1674	63.4	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20200115	22.95	23.4	22.35	22.95	2110	22.95
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200115	138	140.5	133	140.4	781885	140.4	up	up	correct
YESBANK.NSE	Yes Bank Limited	20200115	38.45	41.1	36.65	39.75	400694734	39.75	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200115	270	274.2	265.25	272.8	9489809	268.51	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20200115	19.45	20	18.95	19.7	356217	19.7	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200115	6.05	6.05	5.85	5.95	320943	5.95	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200115	49	50.8	48	50	686	50	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200115	188.3	189.7	185	186.4	34584	180.14	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200115	64	67.4	64	66.3	86933	65.85	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200115	175.05	176	173.1	175.8	706	175.8	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20200115	30.2	30.3	30.1	30.3	865	30.3	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20200115	183.5	184.25	179.5	180.45	27694	178.76	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200115	113.55	122.55	113	119.1	395287	119.1	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200115	65.5	67.7	63.5	66.5	173654	62.78	up	down	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20200115	1482	1490	1465	1485.45	4407	1476.4	up	down	incorrect