CollectAI

close-nse_india_stocks

2020/01/23

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200123	33.85	34.2	33.4	33.7	10578	32.8228	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200123	15.45	15.45	14.9	14.9	1754	14.9	down	up	incorrect
3MINDIA.NSE	3M India Limited	20200123	22399.85	22458.75	22250	22409.7	671	22409.7	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20200123	189	199.9	189	192.1	34476	192.1	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20200123	110.75	112.45	109.5	110.5	152937	105.74	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200123	7.7	7.75	7.55	7.6	91075	7.6	down	down	correct
AARON.NSE	Aaron Industries Limited	20200123	47.25	47.25	47.25	47.25	3300	24.42
AARTIDRUGS.NSE	Aarti Drugs Limited	20200123	608.05	615	593.55	599.75	41276	147.54	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20200123	862.2	870	853.55	868.05	150118	430.82	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200123	14.45	14.85	14.1	14.3	8201	14.3	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20200123	1944.6	2009.95	1944.1	1999.85	43685	1999.85	up	up	correct
ABAN.NSE	Aban Offshore Limited	20200123	26	26.45	25.5	26.05	35395	26.05	up	up	correct
ABB.NSE	ABB India Limited	20200123	1309	1320	1302	1316.4	13495	1297.53	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20200123	12680	12750	12652.05	12707.9	10901	12489.7	up	down	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200123	107.4	108.4	105.6	106	1677550	106	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200123	235.8	241	231.95	233.8	344297	233.8	down	up	incorrect
ACC.NSE	ACC Limited	20200123	1526.25	1554.9	1525	1548.35	1100769	1495.8234	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200123	1048.2	1065.05	1048.2	1056.05	911	996.13	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200123	86.45	87.4	84.6	85.45	116608	84.2	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200123	226	231.2	225.75	229.6	2650092	229.6	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200123	199.2	199.9	190	192.2	1336193	192.2	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200123	384.45	386.75	380.75	385.85	1202104	378.98	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20200123	62.6	63.7	62.3	63.35	4473067	63.35	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20200123	332.6	337.5	330	332.9	95177	332.9	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20200123	299	302.7	298.1	299.65	15041	297.21	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20200123	343.55	344.95	337	339.7	7982	332.6308	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20200123	5.8	5.8	5.7	5.7	12521	5.7	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20200123	19.65	20.45	19.65	20.15	12795	19.54	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200123	53.9	55.25	53.3	54.7	7345	53.667	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200123	180.6	181.05	178.25	179.05	28235	177.99	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200123	210.9	213.25	207.3	209.35	93993	205.95	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200123	1514.7	1548.55	1502.15	1521.2	77753	304.24	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200123	92.45	94.9	92	92.8	5852	90.82	up	up	correct
AGCNET.NSE	AGC Networks Limited	20200123	234.85	245.7	222.3	222.7	108785	222.7	down	down	correct
AGRITECH.NSE	Agri	20200123	47.45	48	45.65	47.4	7341	47.4	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200123	31.95	31.95	31.95	31.95	821	31.95
AHLEAST.NSE	Asian Hotels (East) Limited	20200123	181.85	182	173.4	181.45	290	181.45	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200123	294.05	297.9	287.65	296.6	3589	296.6	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200123	356	356	344	345	492	345	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20200123	1746.5	1791	1718.5	1768.1	105004	1731.48	up	up	correct
AIRAN.NSE	Airan Limited	20200123	13.3	13.3	12.5	13.25	10642	13.25	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200123	1184.5	1192	1170.8	1182.85	62642	1170.39	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200123	147.6	149	142.85	146.7	34935	143.77	down	down	correct
AKASH.NSE	Akash Infra	20200123	83	83	82	82	510	81.95	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20200123	244.7	251.6	244.7	247.65	4365	240.27	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200123	9.7	9.7	9.15	9.15	368811	9.15	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200123	2011	2033	1983.45	2006.3	11341	1947.94	down	down	correct
ALANKIT.NSE	Alankit Limited	20200123	14.2	14.2	13.25	13.85	153987	13.52	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20200123	454.15	467	454.15	462.75	6699	449.03	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20200123	55.8	57.2	55.75	56.2	90645	55.68	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20200123	429	435	410	416.4	1447	413.7108	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20200123	43	44.8	43	44.2	4047	42.82	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20200123	2363.15	2365	2310	2329.7	57972	2284.72	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200123	1296.95	1334	1293.8	1308.35	33548	516.09	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200123	103.5	104.9	102.5	104	176227	97.9318	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20200123	317	328	311.5	320.05	10142	281.34	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200123	13.75	14.1	13.75	14.1	1224	14.1	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20200123	3	3	3	3	552075	3
ALPA.NSE	Alpa Laboratories Limited	20200123	20.5	22.2	20	21.45	168684	21.45	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200123	222.9	227.95	215.3	221.2	10666	205.38	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20200123	1.35	1.35	1.35	1.35	16187	1.35
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200123	785	802.95	785	790.8	964018	766.88	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20200123	1330	1370	1330	1366.65	40035	1364.7347	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200123	845	876.35	837	863.6	8300	826.5	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200123	210	214.95	209.45	213.65	4656562	195.53	up	up	correct
AMDIND.NSE	AMD Industries Limited	20200123	19	19.5	17.5	17.8	104174	17.8	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200123	20.25	20.65	20.15	20.5	7191	20.16	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200123	479	485.75	473	476.65	23090	471.58	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20200123	36.4	37.35	35.8	36.85	326940	36.67	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200123	2	2.1	2	2.1	165143	2.1	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20200123	302.25	307.55	297.65	303.2	5211	297.35	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200123	344	347.75	340.9	341.95	31280	302.76	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20200123	11.8	11.8	10.7	11.8	37619	11.8
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200123	0.45	0.5	0.45	0.45	25107	0.45
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200123	5.4	5.4	5.1	5.15	52669	5.15	down	up	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20200123	5.35	5.6	5.35	5.5	28560	5.5	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200123	0.65	0.65	0.6	0.65	55264	0.65
ANUP.NSE	The Anup Engineering Limited	20200123	550.05	592.75	550.05	571.65	37972	560.83	up	up	correct
APARINDS.NSE	Apar Industries Limited	20200123	449	453.5	416.1	427.2	83823	410.8	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200123	161.15	161.15	157.1	160.3	341	153.64	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200123	160	166.85	160	162.85	26100	156.9	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20200123	413.7	414.4	405.55	408.65	244174	401.58	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200123	1990.1	2020	1990	2009	22550	200.9	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200123	598	598	583.6	588.8	408209	577.26	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200123	77.75	79.5	77.5	78.5	17491	78.01	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200123	1638.8	1699.9	1631.25	1686.9	764590	1680.08	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200123	399.85	406	387.25	402.4	12880	134.13	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200123	175.55	177.2	174.7	175.15	2318536	168.95	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200123	736	742	730.1	740	1060	736.18	up	up	correct
APTECHT.NSE	Aptech Limited	20200123	176.1	191.55	174.1	182.75	1281341	171.74	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20200123	31.9	32.25	31.2	31.75	9174	31.75	down	down	correct
ARCHIES.NSE	Archies Limited	20200123	18.75	19	18.35	18.4	21595	18.4	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200123	9.9	9.9	9.9	9.9	100	9.9
ARIES.NSE	Aries Agro Limited	20200123	72	75.5	70.55	73.65	27703	72.3	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200123	21.15	22.65	21.15	22.6	7053	22.6	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200123	28.5	29.25	28.1	28.85	13921	28.85	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200123	765.05	774.4	750	758.95	4929	758.95	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200123	40.1	41.45	39.85	41	2494	41	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200123	51.05	53.3	50.95	52.75	1991	52.75	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20200123	16.9	17.3	16.3	16.65	12107	16.65	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200123	20.55	21.25	20.55	20.7	8608	20.7	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200123	49.45	49.45	49.45	49.45	0	49.45
ARVIND.NSE	Arvind Limited	20200123	44	44.25	43.2	43.7	781690	43.7	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200123	423.4	423.4	407.1	410.75	151480	317.1644	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200123	93.15	94.35	91.45	92.95	6848	92.95	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200123	239.1	245.7	236.3	240.9	14705	238.92	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200123	160.5	160.65	158.2	159.2	2864	154	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200123	34.8	34.85	33.8	34.4	5917	34.4	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200123	34.9	34.9	32.95	33.15	13149	33.01	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20200123	111.8	114.95	111	111.7	26205	110.6	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200123	8.05	8.6	7.95	8.1	35814	8.1	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20200123	115.4	116.4	112.35	114.85	430625	114.85	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200123	85.6	87	85.6	86.6	8669370	85.5	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200123	86.9	92.9	86	88.4	10724	88.4	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20200123	1779	1789	1757.1	1776.1	1885275	1753.97	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20200123	218.95	219.8	214.05	218.85	15159	217.72	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200123	160.4	160.4	152.25	153.8	203	147.52	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20200123	487.85	491	477	489.2	3708	487.89	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200123	158	166.3	156.95	164.5	257843	164.5	up	down	incorrect
ASTRAL.NSE	Astral Limited	20200123	1101	1108.5	1091.1	1099.4	105601	822.65	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200123	87.65	88.9	86.1	86.65	146349	85.17	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200123	2529.3	2550	2512.55	2534.5	61138	2531.37	up	down	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20200123	38.4	39.25	38	38.55	86453	38.55	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20200123	701.05	702.15	660	679.6	27803	674.6	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20200123	167.3	174.8	166.55	172.9	1942737	172.35	up	down	incorrect
ATLANTA.NSE	Atlanta Limited	20200123	6.45	6.45	6.15	6.25	2963	6.25	down	down	correct
ATUL.NSE	Atul Ltd	20200123	4342.1	4399.85	4321	4381.7	113772	4355.86	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20200123	280.85	290	270.4	272.7	63983	272.7	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200123	911	1008	911	974.55	4978519	974.55	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200123	59.2	60.85	58.1	60.3	5344	60.3	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200123	498.75	499.6	487.35	490.05	3759332	484.01	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200123	35.25	35.25	35.25	35.25	50	34.956
AUTOAXLES.NSE	Automotive Axles Limited	20200123	843.65	864.55	837.2	853.3	5344	838.84	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20200123	26.45	26.45	25.2	25.25	1800	25.25	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200123	24.4	25	22.2	23.55	19239	23.55	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200123	328.45	332.65	322	324.25	103116	314.46	down	up	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20200123	700.85	720	696.05	716.65	709597	701.18	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20200123	34.7	35.3	34	34.85	99565	33.97	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20200123	725.05	737.55	719.4	723	20643257	723	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200123	68	74.85	66	74.85	1521392	74.85	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20200123	3520	3520	3493.35	3506.8	193	35.068	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200123	1256.84	1258.76	1255.19	1255.19	19	1255.19	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200123	33.75	38.45	31.15	38.45	40829	38.45	up	down	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200123	1.85	1.9	1.8	1.9	59893	1.9	up	up	correct
BAJAJ.NSE	AUTO	20200123	3072	3089.95	3051.1	3065.2	256329	2835.41	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200123	234.8	236.3	234	234.7	127677	223.57	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200123	384.7	388	380.25	383.55	135349	383.55	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200123	9547.5	9596	9484.15	9534.2	181280	9526.54	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200123	6.8	6.9	6.7	6.75	1139992	6.75	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200123	3353.2	3372.9	3333.05	3346.4	41158	3213.04	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200123	4123	4163.85	4085	4125.8	1154522	4109.7	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200123	52.45	53	51.3	51.95	45429	51.38	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20200123	464	469.6	458.4	460.85	36260	455.57	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200123	70.85	71.9	69.35	70.95	750	70.95	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200123	18.25	18.4	17.5	18.3	2459	9.15	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200123	1101	1137.8	1101	1111	1192256	1081.75	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200123	0.45	0.55	0.45	0.5	630899	0.5	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200123	125	125	123.1	123.75	61502	110.95	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200123	45.8	45.8	44	45.1	7973	44.68	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200123	185	185.6	182	183.15	664076	180.2694	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20200123	35	35.9	34.15	34.3	1357	33.43	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200123	1446.1	1459.05	1426	1431.3	326	1412.76	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200123	105.3	108.45	104.1	105.75	32384	84.12	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200123	476.8	480.3	474	475.1	1265094	473.5	down	down	correct
BANG.NSE	Bang Overseas Limited	20200123	23.35	24.3	23	23.65	2096	23.65	up	down	incorrect
BANKBARODA.NSE	Bank of Baroda	20200123	94.2	96.25	94	94.9	17790397	94.9	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20200123	314.19	317.6	313.5	317.09	147834	317.09	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20200123	67.25	68.2	67.05	67.55	1465295	67.55	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200123	113	119.9	113	117.45	1412	115.1	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20200123	1.3	1.3	1.2	1.3	3247	1.3
BASF.NSE	BASF India Limited	20200123	1010	1028	1008	1017.8	19997	1013.67	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200123	140	142	135.9	139.6	1546	69.8	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20200123	1775.05	1808	1769.45	1800.6	348369	1790.76	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200123	4050	4100	4023.95	4088.55	14630	3888.8	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20200123	851.1	869.5	848	857.25	3096	840.21	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200123	1126	1147.65	1125.1	1140.4	62110	1138.13	up	up	correct
BCG.NSE	Brightcom Group Limited	20200123	5.35	5.65	5.35	5.45	255570	4.31	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20200123	20.5	21.2	19.8	20.95	7509	20.95	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20200123	308.2	309.65	302	303.2	75331	288.15	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20200123	9.7	9.7	9.5	9.7	633	9.52
BEDMUTHA.NSE	Bedmutha Industries Limited	20200123	15.85	17.05	15.85	17.05	447	17.05	up	up	correct
BEL.NSE	Bharat Electronics Limited	20200123	101.1	104.55	100.15	101.15	21658446	95.58	up	up	correct
BEML.NSE	BEML Limited	20200123	990	1011.05	990	997.45	263700	981.04	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200123	52.5	53.5	52.1	52.5	440547	51.51
BERGEPAINT.NSE	Berger Paints India Limited	20200123	540.55	555.5	538.5	552.55	804567	548.52	up	down	incorrect
BFINVEST.NSE	BF Investment Limited	20200123	321.5	328	321.5	324.05	38486	324.05	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20200123	338.5	347	338.1	341.35	162183	341.35	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200123	1.35	1.35	1.25	1.3	1966	1.3	down	up	incorrect
BGRENERGY.NSE	BGR Energy Systems Limited	20200123	37.35	39	37.25	38.05	179178	38.05	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200123	113.9	117.8	112.8	115.1	28851	111.17	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20200123	22.05	22.35	21.4	21.75	5222	21.75	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200123	24	24.05	24	24	46803	24
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200123	1.4	1.4	1.25	1.25	132903	1.24	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20200123	502.8	516.2	502.15	515.25	1418500	510.67	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200123	69.5	71.5	69.2	69.55	4533	69.55	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200123	6334.95	6529	6225	6515.45	2854	6513.65	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200123	28.1	28.9	28.05	28.35	11429	28.35	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200123	515	526	512.35	523.65	15482185	521.78	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200123	43.45	44	43.3	43.45	14871754	43.45
BIGBLOC.NSE	Bigbloc Construction Limited	20200123	38	39	38	38.95	180	7.73	up	down	incorrect
BIL.NSE	Bhartiya International Ltd.	20200123	182.95	183	173.45	179.35	790	179.35	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200123	14.25	15.2	13.5	14.8	141777	14.8	up	up	correct
BIOCON.NSE	Biocon Limited	20200123	294	296.8	291.25	294.3	2503937	294.3	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200123	12	13.15	12	12.95	8989	12.95	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20200123	62.1	62.1	59.65	60.4	61007	59.69	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200123	741	772	733.5	764.8	145049	749.65	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200123	35.95	36.2	35.2	35.55	56559	35.55	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20200123	0.5	0.55	0.5	0.55	3403	0.55	up	up	correct
BLBLIMITED.NSE	BLB Limited	20200123	4.75	5	4.75	4.8	13011	4.8	up	down	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200123	145.25	147.8	144	146	190052	144.87	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200123	8.75	9	8.75	8.95	19324	8.95	up	up	correct
BLS.NSE	BLS International Services Limited	20200123	67.95	71	67.55	70.15	31536	69.6	up	down	incorrect
BLUEDART.NSE	Blue Dart Express Limited	20200123	2698	2820	2670	2786.75	35713	2779.55	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20200123	842	860	831.65	839.75	24696	822.68	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200123	72.5	75	72.35	74	238219	72.74	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200123	86.25	88.5	86.2	87.4	3118842	86.9358	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20200123	165.75	169.5	164.4	166.85	57423	166.85	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20200123	14709	15200	14652	14973.75	21615	14742.53	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20200123	459.5	471.8	457	469	5565676	387.92	up	up	correct
BPL.NSE	BPL Limited	20200123	22.15	22.7	21.8	22	259107	22	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200123	4.1	4.2	3.95	4.05	21682	4.05	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200123	225.2	233.35	225.2	229.15	101877	226.85	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20200123	3103.85	3122.9	3068.1	3112.95	203032	3013.3111	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20200123	66.75	70.5	65	70.2	249173	70.2	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20200123	38.25	38.25	37.7	37.95	12936	37.95	down	down	correct
BSE.NSE	BSE Limited	20200123	535	539.8	529	534.85	62395	508.6	down	down	correct
BSL.NSE	BSL Limited	20200123	38.5	39.6	38	38.1	8804	38.1	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200123	3695	3700	3695	3699	4	3699	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200123	131	132.9	131	132.9	20	13.29	up	up	correct
BSOFT.NSE	Birlasoft Limited	20200123	75.5	75.5	72.6	72.95	1046376	70.56	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20200123	1.3	1.3	1.25	1.25	12518	1.25	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200123	251.5	284.9	251.5	270.7	1035095	268.12	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20200123	13.15	13.15	12.1	12.25	1265	12.25	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20200123	21	22	20.65	20.85	11710	20.85	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200123	269.2	272	268.6	269.45	1196861	264.59	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200123	13.3	13.4	13	13.1	227272	13.1	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200123	81	82.6	80.7	80.95	198788	80.95	down	down	correct
CANBK.NSE	Canara Bank	20200123	219.05	226.75	217.1	220.7	13910267	220.7	up	down	incorrect
CANDC.NSE	C & C Constructions Limited	20200123	2.2	2.2	2.1	2.1	725	2.1	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20200123	456.4	485	451.35	477.2	2636458	471.5	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200123	271.05	276.8	267.35	274.15	29905	272.13	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200123	197.3	201.5	195.2	199.25	40368	199.25	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200123	297.95	297.95	292.4	293.45	34971	290.13	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20200123	159	160.85	155.1	160.85	4561	160.85	up	down	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20200123	335.05	337.8	332.85	335.15	7815	330.61	up	up	correct
CAREERP.NSE	Career Point Limited	20200123	118.7	129.5	118.45	127.15	165482	125.4938	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20200123	666.95	679.4	666.15	671.05	516405	631.18	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20200123	131	132.25	128.8	130.65	2243169	116.42	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200123	3.1	3.3	3.1	3.2	10489	3.2	up	up	correct
CCL.NSE	CCL Products (India) Limited	20200123	198	198.3	195.95	196.5	51067	191.08	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20200123	281.2	284.5	275.6	278.45	650246	273.95	down	down	correct
CEATLTD.NSE	CEAT Limited	20200123	1028	1029	1005.5	1014.05	256760	984.11	down	up	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200123	15.6	16.6	15.6	16.15	79774	16.15	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200123	6.25	6.7	6.2	6.4	17698	6.4	up	down	incorrect
CENTENKA.NSE	Century Enka Limited	20200123	204.75	206.65	197.5	199.45	36753	187.33	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20200123	3.15	3.35	3	3.1	127829	3.1	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20200123	18.55	19.5	18.55	18.95	737194	18.95	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20200123	22.3	23.65	21.9	23.05	77814	23.05	up	down	incorrect
CENTUM.NSE	Centum Electronics Limited	20200123	401.3	413	400.5	402.05	3012	395.73	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200123	170	172.45	167.55	170.75	360785	169.24	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200123	568	594	563.2	586.35	1115782	580.8	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200123	2722	2722	2617	2639.9	7598	2618.26	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200123	24.65	25.7	24.65	25.7	305608	25.7	up	up	correct
CESC.NSE	CESC Limited	20200123	750.9	758.8	737.45	739.55	411175	67.32	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20200123	196.6	198.75	186	193	337815	192.61	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200123	8.85	8.85	8.85	8.85	131462	8.85
CHALET.NSE	Chalet Hotels Limited	20200123	348.8	348.8	339.05	341.95	12163	341.95	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200123	169.05	172.95	168	172.45	339522	162.32	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20200123	240	242	235	235	3822	229.52	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200123	190.5	199.7	190.5	194.85	1722	193.1812	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200123	145	145.15	140.45	141.45	259107	141.45	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200123	318.75	325	313.65	323.5	4802353	321.39	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200123	547.8	563	539	558.25	601705	557.06	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200123	289	289	278	279.3	33788	277.64	down	down	correct
CINELINE.NSE	Cineline India Limited	20200123	40.5	40.9	39	39.55	20488	39.55	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200123	7.95	8.05	7.55	7.95	4758	7.95
CIPLA.NSE	Cipla Limited	20200123	464.5	475.85	459.35	465.15	5783749	461.4	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20200123	74.85	75.85	73.6	74.75	10553	37.38	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200123	409	420	407	408.55	51359	266.52	down	down	correct
CMICABLES.NSE	CMI Limited	20200123	50.95	50.95	47.45	47.45	33474	46.8257	down	down	correct
COALINDIA.NSE	Coal India Limited	20200123	192.05	195.2	189.85	190.75	16369722	146.64	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20200123	427.6	428	393	403.65	2849387	364.14	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200123	30.15	32.2	30.15	32.2	258102	32.2	up	up	correct
COFORGE.NSE	Coforge Limited	20200123	1872	2059.5	1857.4	1979.05	1207141	1935.55	up	up	correct
COLPAL.NSE	Colgate	20200123	1477.9	1492	1476.95	1488.8	265153	1418.07	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200123	18.9	20	18.5	19.5	91462	19.04	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20200123	7.55	7.6	7.4	7.45	9135	7.03	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20200123	549.05	555.35	547.3	552.9	1063748	539.31	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200123	27.3	28.1	27.3	27.55	71835	27.44	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200123	38.1	38.1	37.1	38.05	685	38.05	down	down	correct
CONTROLPR.NSE	Control Print Limited	20200123	292.5	292.5	288.1	291.55	1801	272.48	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200123	11.1	12	11	11.65	13115	11.4	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20200123	45.1	54.45	45.05	54.45	559742	54.45	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20200123	597.6	619	592.8	612.6	1151686	594.16	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200123	283.45	287.9	282.55	283.7	13043	253.72	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20200123	1.55	1.55	1.45	1.55	15787	1.55
COX&KINGS.NSE	Cox & Kings Limited	20200123	1.25	1.3	1.2	1.2	328769	1.2	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20200123	21.56	22.23	21.56	21.87	21365394	21.87	up	down	incorrect
CREATIVE.NSE	Creative Newtech Limited	20200123	108.5	110.9	108.5	108.75	6121	108.03	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200123	783	819.85	765	811	384222	811	up	up	correct
CREST.NSE	Crest Ventures Limited	20200123	97.8	99	95.1	96.2	2412	95.21	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20200123	1800	1825	1790	1797.85	10557	1731	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200123	261	264.5	258.15	260.1	367592	255.99	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200123	196.95	198.2	194.65	196.15	280219	196.15	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200123	27	28.4	26.55	27	14419	27
CUB.NSE	City Union Bank Limited	20200123	237.85	240	235.8	238.15	364920	236.52	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200123	12.1	13.4	12.1	12.95	281	12.95	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20200123	587	587	568	569.35	608267	543.84	down	down	correct
CUPID.NSE	Cupid Limited	20200123	227.3	242.8	227.3	240.5	171864	229.95	up	up	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20200123	2.15	2.15	2.15	2.15	200	2.15
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200123	44.4	46.6	44.2	45.9	22567	44.9	up	up	correct
CYIENT.NSE	Cyient Limited	20200123	486.6	498.85	486.4	492.25	453642	461.55	up	up	correct
DAAWAT.NSE	LT Foods Limited	20200123	29.05	29.25	28.2	28.55	905375	27.31	down	up	incorrect
DABUR.NSE	Dabur India Limited	20200123	486.7	492	482.75	489.8	798731	482.12	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200123	848	866.95	848	856.8	87885	852.65	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200123	125.7	126	122.55	124.2	230089	121	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20200123	29.5	33.75	29.15	32.45	23553	32.45	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200123	77.4	78	76.55	76.8	33528	76.1	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20200123	143	150.8	141.05	147.7	535802	136.31	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20200123	418.7	430.95	417	420.3	274110	418.36	up	up	correct
DBREALTY.NSE	D B Realty Limited	20200123	12.35	12.35	11.45	11.9	137260	11.9	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200123	81.6	83.8	81	83.8	588253	83.8	up	down	incorrect
DCBBANK.NSE	DCB Bank Limited	20200123	181	185.75	180	182.4	639859	182.4	up	up	correct
DCM.NSE	DCM Limited	20200123	25.25	25.25	24	24.4	3910	24.4	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200123	0.95	0.95	0.95	0.95	101	0.95
DCMNVL.NSE	DCM Nouvelle Limited	20200123	36.25	37.9	34.95	35.1	5355	35.1	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200123	403.1	406.45	396.7	399.05	55973	386.12	down	down	correct
DCW.NSE	DCW Limited	20200123	15.45	15.6	15.15	15.4	94546	15.4	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200123	348.05	350	340.05	345	11538	337.47	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200123	109.65	112.9	108.55	111.55	391648	107.68	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200123	386.7	406.2	386.7	402.05	661750	397.99	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20200123	199.35	201.3	196.5	197.35	504823	194.14	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200123	37	38.75	37	38	402	38	up	up	correct
DEN.NSE	DEN Networks Limited	20200123	50.4	52.05	50.3	52	72011	52	up	up	correct
DENORA.NSE	De Nora India Limited	20200123	223	225.8	220.05	221.75	7509	221.1	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20200123	281.65	285	276.25	282.15	312350	282.15	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20200123	5.85	6.15	5.7	6	16696	6	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200123	229.7	231.9	228	230.2	354104	215.3643	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200123	15	15.15	14.9	14.95	59225	14.95	down	down	correct
DHANI.NSE	Dhani Services Limited	20200123	175	182.65	175	176.4	1791983	176.4	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200123	451.8	463.8	446.15	452.9	13156	441.37	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200123	7.8	8	7.35	7.45	20535	7.45	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200123	241	242.05	237.05	240.45	314	237.96	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20200123	819.25	825	817	822.1	1103	820.16	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200123	0.55	0.6	0.5	0.6	17222	0.6	up	up	correct
DICIND.NSE	DIC India Limited	20200123	344	344	334.3	336.65	260	327.0092	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200123	5.25	5.25	4.9	5	4799	5	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20200123	13.8	14.25	13.6	14	29374158	14	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200123	1855	1902.4	1853	1897.45	294035	1875.71	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200123	4173	4200	4135.65	4189.5	11152	836.66	up	up	correct
DLF.NSE	DLF Limited	20200123	258.1	262	257.1	260.7	5101631	256.36	up	up	correct
DLINKINDIA.NSE	D	20200123	109	117.9	108.1	116	451782	113.37	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20200123	1920	1929.05	1910.1	1924.7	203734	1924.7	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200123	0.45	0.5	0.45	0.5	38119	0.5	up	up	correct
DOLAT.NSE	Dolat Investments Limited	20200123	49	50.4	48	49.75	40020	49.51	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200123	141	152	140.5	147.3	129840	144.6	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20200123	33.6	34.4	32.8	33.1	433922	32.75	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200123	7.95	8.5	7.9	8.05	23492	7.99	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20200123	87.6	91	80	86.3	280	86.3	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200123	343.45	345.8	340.5	341.5	127595	341.5	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200123	3055.3	3078.7	3024	3038.15	426168	3004.9	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20200123	26.05	29	25.2	25.25	64600	24.72	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200123	185	187.5	182.5	186.9	4053	122.02	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200123	5.15	5.15	4.85	4.9	29122	4.9	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20200123	72.85	72.9	70.5	71.4	4036	70.2	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200123	39.6	40.3	38.9	39.6	1041738	37.91
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200123	1007.5	1013	995.4	998.85	595	998.85	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20200123	159.95	161	156	158.2	3970	156.6285	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200123	1.05	1.05	0.95	1.05	6394	1.05
EASUNREYRL.NSE	Easun Reyrolle Limited	20200123	2.75	2.75	2.65	2.65	2898	2.65	down	down	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20200123	1003.55	1004.5	1003.55	1004.14	8337	1004.14	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200123	1002	1005.49	1002	1005	34660	1005	up	up	correct
ECLERX.NSE	eClerx Services Limited	20200123	659	669.95	657.05	663.1	28377	661.94	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200123	101.85	102	97	98	2667695	96.05	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200123	1.15	1.2	1.1	1.15	27030	1.15
EICHERMOT.NSE	Eicher Motors Limited	20200123	21070	21196	20780.5	20915.75	105958	2062.35	down	down	correct
EIDPARRY.NSE	E.I.D.	20200123	227.7	232	225	228.15	273652	225.6	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200123	300	305.05	293	294.9	4822	294.9	down	down	correct
EIHOTEL.NSE	EIH Limited	20200123	149.3	149.3	146.05	147.6	46969	147.6	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200123	355	361.95	332.25	351	1337	341.79	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20200123	29.15	31.35	28.8	29.35	312498	29.28	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20200123	38	39.25	38	38.85	88069	38.74	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200123	16.5	16.7	15.5	16.05	281711	15.94	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200123	139.25	139.25	137.05	137.85	1922	137.85	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200123	256	257.4	250.55	255.1	6291	124.38	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200123	18.65	18.65	17.85	18.5	6044	18.2766	down	down	correct
EMAMILTD.NSE	Emami Limited	20200123	336.6	338	330	335.8	824544	322.94	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200123	145.5	145.5	135	145.5	149965	145.5
EMAMIREAL.NSE	Emami Realty Limited	20200123	65.95	65.95	65.95	65.95	6510	65.95
EMCO.NSE	EMCO Limited	20200123	0.75	0.75	0.65	0.65	13182	0.65	down	up	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20200123	73.5	75.8	70.2	70.7	31773	70.11	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20200123	117	119.6	116.65	118.35	12897	117.37	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200123	1085.4	1119.9	1070	1115.85	38578	1105.41	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200123	5.9	6.05	5.9	5.9	8815	5.6243
ENGINERSIN.NSE	Engineers India Limited	20200123	99.5	101	99.2	100.5	493702	91.66	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20200123	251.05	256.9	248.15	251.8	5547	248.97	up	up	correct
EPL.NSE	EPL Limited	20200123	172	176.65	171.05	175.95	61749	169.61	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20200123	346.9	346.9	346.9	346.9	14	346.9
EQUITAS.NSE	Equitas Holdings Limited	20200123	103.8	106.45	103.3	105.65	2361340	101.1952	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20200123	507.4	508	502	506.95	24637	494.33	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20200123	14.9	15	14.65	14.9	78548	14.9
ESABINDIA.NSE	ESAB India Limited	20200123	1414.4	1448.95	1358.05	1365.45	10386	1264.97	down	down	correct
ESCORTS.NSE	Escorts Limited	20200123	704	716.9	700.15	712.7	1429046	709.62	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200123	7	7.15	6.8	6.95	13068	6.95	down	down	correct
ESTER.NSE	Ester Industries Limited	20200123	43.4	43.4	40.7	41.7	59068	38.88	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20200123	54.65	55.4	54.1	55.15	109469	55.15	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200123	300.1	308.55	296.2	300.1	55936	294.13
EXCEL.NSE	Excel Realty N Infra Limited	20200123	1.05	1.15	1.05	1.1	11402	1.1	up	down	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20200123	947	958	931.1	953.1	13578	922.85	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20200123	198.15	200.9	196.65	199.35	2916024	194.3484	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200123	306.95	311.05	293.05	308.65	11035	308.65	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200123	45.45	48.75	45.15	47.8	720339	47.8	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20200123	29.25	30.95	29.15	30.1	170360	29.9	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20200123	24.7	25.35	24.25	24.85	1151848	24.85	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200123	0.25	0.25	0.2	0.25	223927	0.25
FDC.NSE	FDC Limited	20200123	226	231.25	224.8	227.9	31254	226.9412	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200123	93.5	95.9	93.3	94.5	11965127	93.74	up	up	correct
FEL.NSE	Future Enterprises Limited	20200123	24.9	25.25	24.6	25.15	162531	25.15	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20200123	24.4	24.4	23.45	24.25	8975	24.25	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20200123	489.35	493.3	481.05	489.2	4110	462.77	down	down	correct
FILATEX.NSE	Filatex India Limited	20200123	39.3	41.9	38.9	40.05	118504	39.86	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20200123	414.8	417.8	412	414.45	13669	402.31	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200123	2248	2248	2206.4	2227.15	5606	2216.9	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20200123	563.8	565.75	551	552.2	13260	107.25	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200123	7.1	7.5	7.05	7.45	1816	7.45	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200123	408.15	410.95	399	403.85	39080	403.85	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200123	568.3	574.95	552.35	567.15	4060	567.15	down	up	incorrect
FMGOETZE.NSE	Federal	20200123	617.55	624	610	613.7	1378	613.7	down	down	correct
FMNL.NSE	Future Market Networks Limited	20200123	28.65	28.75	25.65	26.6	75380	26.6	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20200123	1463.1	1494	1441.6	1469.35	91250	1451.83	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20200123	152.75	155.4	150.65	154	2311259	154	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20200123	1546.5	1575	1526.6	1546.6	1894	1529.19	up	up	correct
FRETAIL.NSE	Future Retail Limited	20200123	344.75	344.75	338.1	339.95	294579	339.95	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200123	445.05	453.3	441.35	448.3	26272	448.3	up	down	incorrect
FSL.NSE	Firstsource Solutions Limited	20200123	43.5	44	43.35	43.7	947406	40.0358	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20200123	124.05	125.3	123.3	124.55	67152	121.94	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200123	162.5	168.45	156.15	166.25	82041	82.16	up	up	correct
GAIL.NSE	GAIL (India) Limited	20200123	125.7	130.7	125.2	129.65	13600475	118.299	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200123	2.45	2.45	2.35	2.35	2367	2.35	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200123	1505	1505	1471	1488.1	4168	1469.12	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20200123	32.7	33.8	32	32.15	8311	32.15	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200123	28.05	28.6	25.65	27.35	28288	27.35	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200123	279.4	280.3	273	278.2	1113	262.29	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20200123	290	294	289.65	292.9	33222	289.46	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200123	37.3	37.5	36.3	36.7	17851	36.7	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20200123	41.1	43.4	41.1	43.4	2865	43.4	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20200123	0.55	0.65	0.55	0.6	14934	0.6	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200123	1439	1449.4	1395.05	1396.3	39604	1381.38	down	down	correct
GATI.NSE	Gati Limited	20200123	66.8	66.8	64.9	65.6	845876	65.6	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20200123	0.4	0.4	0.35	0.4	33452	0.4
GAYAPROJ.NSE	Gayatri Projects Limited	20200123	75	78.8	72.6	73.6	1179283	73.6	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20200123	134.3	134.95	130.25	131.8	74083	118.32	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20200123	87.9	89.45	86.65	87.65	279	86.48	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20200123	36.5	36.5	36.5	36.5	8000	34.84
GENESYS.NSE	Genesys International Corporation Limited	20200123	64	65.8	62.95	64.85	10489	64.85	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200123	6.15	6.25	6	6.1	74787	6.1	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200123	30.35	30.4	27.4	27.85	786317	27.54	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200123	28	28.65	27.8	28.1	246453	27.52	up	up	correct
GEPIL.NSE	GE Power India Limited	20200123	680.05	688	676	684.05	6802	679.07	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200123	340	349	336.4	340.55	68760	316.24	up	up	correct
GET&D.NSE	GE T&D India Limited	20200123	154.35	165.95	153.15	162.8	715186	162.8	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20200123	111.1	114.7	111.1	114.7	19333	114.7	up	up	correct
GHCL.NSE	GHCL Limited	20200123	208.5	208.5	194.05	196.45	1735715	185.49	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20200123	158.85	159.75	156.2	157.7	183123	150.93	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20200123	249.95	263.6	246.15	255.3	765016	255.3	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200123	28.8	33.8	28.8	30.7	4288	30.7	up	up	correct
GILLETTE.NSE	Gillette India Limited	20200123	6337	6337	6282.25	6298.05	3856	6114.73	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200123	9.55	9.55	8.7	9.05	8988	9.05	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20200123	78.15	79.7	77.15	77.95	164430	72.75	down	up	incorrect
GISOLUTION.NSE	GI Engineering Solutions Limited	20200123	2.3	2.3	2.3	2.3	1503	2.3
GKWLIMITED.NSE	GKW Limited	20200123	701.75	701.75	681.3	695	19	695	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200123	1628.95	1639.8	1622	1629.9	41182	1578.24	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200123	348	353.5	347	350.9	777768	347.5	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200123	0.75	0.75	0.75	0.75	187	0.75
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200123	57.45	59.95	57.4	58.95	6035	58.95	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200123	134.8	136.8	133.55	135.2	49767	134.47	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20200123	392.2	404.1	390.1	397.65	44143	391.8	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200123	66.6	68.9	66.6	67.6	163046	64.65	up	down	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200123	2317	2384.3	2103.8	2157.25	87242	2153.35	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200123	23.15	24	23	23.9	29146603	23.9	up	up	correct
GNA.NSE	G N A Axles Limited	20200123	269.7	269.7	261.5	263.1	46134	262.22	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200123	203.65	206.6	198.7	205.1	1235742	194.86	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20200123	330.5	340.3	330.5	340.3	183272	340.3	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20200123	289.2	289.2	281	281.95	3852	269.71	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200123	1414	1430	1376	1381.1	68976	1319.05	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200123	549.95	556.7	548.15	555.1	29660	542.17	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200123	729.4	743	724	741.05	757948	738.7857	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20200123	436	441	426.5	430.9	73852	430.9	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20200123	962	1025	962	1020.3	562451	1020.3	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200123	0.25	0.3	0.25	0.3	67242	0.3	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20200123	74.9	75.75	65.1	69.1	742677	69.1	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200123	10.8	11.05	10.55	10.65	18081	10.65	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200123	14.6	14.65	13.25	13.35	4510	13.35	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200123	35.34	35.43	35.06	35.21	968621	35.21	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20200123	27.6	27.6	26.15	27.1	1614	27.1	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200123	154.7	155.5	152.2	154.65	15553	145.38	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200123	3556.05	3572.95	3550	3553.5	467	35.535	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200123	10.05	10.05	9.25	9.75	15757	9.75	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200123	56.55	59	56	58.65	80247	58.36	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200123	228.65	248.45	227.2	241.85	259919	120.36	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200123	91.7	92.15	89.5	91.2	85458	82.02	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200123	40.55	41	38	38.8	39265	35.32	down	down	correct
GRANULES.NSE	Granules India Limited	20200123	149.95	161.1	149.1	159.8	6136199	159.19	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20200123	316.45	325.8	313.2	323.15	2260357	315.98	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20200123	785	811.95	783	808.9	2587185	801.97	up	up	correct
GRAVITA.NSE	Gravita India Limited	20200123	63.7	63.7	60.6	61.55	68082	59.7171	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200123	141	144.55	140.1	143.5	167865	143.33	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20200123	937.1	940	926.45	932.6	1467	923.84	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200123	59.9	61	56.15	57.55	345469	57.55	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20200123	163	166.05	158.8	163.95	40771	162.88	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200123	1.95	1.95	1.85	1.95	46901	1.95
GRINDWELL.NSE	Grindwell Norton Limited	20200123	630	649	620.15	642.9	21820	628.69	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200123	491	491	450	457.35	345	454.33	down	down	correct
GRPLTD.NSE	GRP Limited	20200123	940.4	940.95	901.05	905	269	896.01	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200123	208.6	210.95	202.5	204.25	193133	188.76	down	up	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200123	23.1	24.4	23.05	23.65	52261	22.7059	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200123	87.4	91.55	86.45	90.45	1846307	86.87	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20200123	255.3	255.3	248.15	250.75	821028	246.8	down	down	correct
GSS.NSE	GSS Infotech Limited	20200123	45.7	45.7	42.8	43.3	20802	43.3	down	down	correct
GTL.NSE	GTL Limited	20200123	1.35	1.45	1.35	1.35	23105	1.35
GTLINFRA.NSE	GTL Infrastructure Limited	20200123	0.4	0.4	0.35	0.4	2067297	0.4
GTPL.NSE	GTPL Hathway Limited	20200123	74	76.3	74	75.15	35330	71.81	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200123	61.95	62.55	61	61.85	27930	61.79	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200123	424.35	429.4	421	424.25	30681	407.94	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200123	130.7	130.7	128.05	128.5	12	125.68	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200123	282	291.6	279.3	290.65	1440061	288.56	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200123	9.5	9.5	9.5	9.5	200	9.5
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200123	835.75	835.8	807	810.3	3530	772.29	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20200123	45.8	47	45.1	46	16300	45.1657	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200123	51.5	52.05	49.1	52.05	26566	50.58	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20200123	861	877.3	847.6	853.85	30634	771.11	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200123	64.95	65.8	64	64.25	25226	64.25	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200123	20.75	20.85	19.8	20.05	610363	20.05	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200123	648.1	658	638.4	644.45	24217	475.82	down	down	correct
HAVELLS.NSE	Havells India Limited	20200123	600.5	621	600.5	619.85	3365852	610.5	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200123	0.7	0.8	0.7	0.8	26280	0.8	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200123	18.55	19.1	18.5	18.9	326660	18.42	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20200123	6.65	6.65	6.65	6.65	2400	6.65
HCC.NSE	Hindustan Construction Company Limited	20200123	10.9	11.25	10.75	10.85	1372230	10.85	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200123	116.95	118.75	113.6	114.15	8031	114.15	down	down	correct
HCL.NSE	INSYS	20200123	7.75	8	7.65	7.9	338684	7.9	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20200123	590.1	599.95	587	598.95	6089397	573.82	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200123	2422	2436.4	2404.35	2428.4	1812646	2379.63	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200123	3171.4	3240	3171.4	3223.35	435772	3151.6	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20200123	1240	1246.85	1231	1244.85	5754460	1239.49	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200123	614.3	621.9	611.5	616	1685313	614.19	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200123	3587	3599	3587	3596.75	807	35.9675	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200123	1276.4	1280.69	1273.58	1280.69	222	127.9007	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200123	4334	4368.7	4333	4368.7	134	436.1721	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200123	2.9	2.95	2.8	2.9	468766	2.9
HEG.NSE	HEG Limited	20200123	1131	1142	1120	1135.8	382023	1106.63	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20200123	197.75	207.85	197	202.85	1064163	190.54	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20200123	98.5	98.9	97	97.85	10500	94.96	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200123	362.1	368.85	360.1	367.35	7017	359.17	up	down	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200123	2397	2434.85	2380	2429.75	315469	2329.91	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200123	1629	1638.9	1612	1614.6	1486	1601	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20200123	13.4	14.05	13	13.95	44788	13.95	up	down	incorrect
HFCL.NSE	HFCL Limited	20200123	17.1	17.3	17.05	17.15	976390	17.12	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200123	280.05	294.9	278.35	282.4	77019	281.99	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20200123	650	655.3	645.05	649.3	1450	618.79	down	down	correct
HIKAL.NSE	Hikal Limited	20200123	131.6	133.7	130	130.6	451428	128.4	down	down	correct
HIL.NSE	HIL Limited	20200123	1419.85	1440	1415	1426.9	6455	1388.45	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20200123	11.7	11.7	10.8	11.15	1076	11.15	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200123	136.95	140.9	136.95	138.9	123068	137.87	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20200123	203.6	205.35	202.75	204.6	5560681	202.16	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20200123	225	225	213.55	218.2	5960	214.55	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200123	44.7	45.65	44.5	45.05	764710	44.92	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20200123	5.8	5.9	5.7	5.75	75825	5.75	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200123	36.5	39.35	36	38.6	7812	38.6	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200123	100.15	105	99.95	103.85	284686	103.85	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200123	248	251.25	244.3	246.8	4717684	218.45	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200123	2051.75	2060.85	2035	2056.9	708017	1994.41	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200123	210.25	210.7	207.5	208.65	472035	164.75	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200123	252.05	258	248.1	252.8	34275	250.62	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200123	61.2	65.25	60.8	65.25	29357	63.96	up	up	correct
HITECH.NSE	Hi	20200123	187.5	187.5	168.8	179.6	64535	179.2364	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200123	92.1	95.95	89	94.3	5678	93.9	up	up	correct
HITECHGEAR.NSE	The Hi	20200123	203.8	207.8	198.1	200.75	5419	197.37	down	up	incorrect
HLVLTD.NSE	HLV Limited	20200123	5.7	5.8	5.7	5.7	99928	5.7
HMT.NSE	HMT Limited	20200123	13.05	13.55	13.05	13.5	1597	13.5	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200123	83.2	86.2	83	83.8	41241	83.8	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20200123	581.3	635.35	580	628.1	15337	628.1	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200123	371.99	371.99	363.05	370.99	44	370.99	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20200123	26999	27049.9	26800	26895.1	900	26775.14	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200123	1241	1291.9	1240.85	1274.9	4935	1248.73	up	up	correct
HOVS.NSE	HOV Services Limited	20200123	49.1	50.3	49.05	50	2679	50	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20200123	44	44	42.75	43.2	24880	42.91	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200123	68.65	69.6	68	69.15	647798	68.74	up	up	correct
HSIL.NSE	HSIL Limited	20200123	54.5	55.35	54.3	54.45	134561	51	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200123	17.4	19	15.5	16.7	1312206	16.7	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200123	14.05	14.4	13.35	13.4	16945	13.4	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200123	41.7	42.85	41.25	42.25	1756013	36.16	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200123	259.75	261.05	255.1	257	11043	247.82	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200123	96	101.3	94.75	101.15	3309623	101.15	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200123	296.65	317.6	296.6	312.1	30483567	294.36	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200123	162	164.7	160.67	161.41	8679	161.41	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200123	33.6	34.15	33.6	34.09	2597636	34.09	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20200123	521.4	530.25	517.05	527.7	17061293	526.16	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200123	311	312.2	306.52	311.38	40255	311.38	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200123	171.03	171.72	170.54	170.79	864	170.79	down	up	incorrect
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200123	1320	1350.75	1304.05	1332.8	431309	1321.98	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200123	35.65	36.45	35.65	36.06	14325	36.06	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200123	999.95	1000.01	999.95	999.99	20203	997.4244	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200123	93.1	93.1	92.05	92.79	220529	92.79	down	up	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200123	131.61	133	131.3	132.7	46069	132.7	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200123	129	132.9	125	128.47	49452	128.47	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200123	58.7	58.7	57.5	58.08	3558	58.08	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200123	29.5	29.5	28.81	29.21	49901	29.21	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200123	509	514.65	504.85	507.65	2950113	505.92	down	up	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200123	437.66	441.83	437.66	441.83	155	441.83	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20200123	56.35	59.7	56.35	58	123109	56.8	up	up	correct
ICRA.NSE	ICRA Limited	20200123	2930.65	2979	2900	2963.45	921	2913.48	up	up	correct
IDBI.NSE	IDBI Bank Limited	20200123	35.4	35.75	35.25	35.4	1235623	35.4
IDBIGOLD.NSE	IDBI Mutual Fund	20200123	3674.05	3678.1	3674.05	3676.1	61	3676.1	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20200123	5.6	6.1	5.6	5.9	158798220	6.05	up	up	correct
IDFC.NSE	IDFC Limited	20200123	38.75	38.95	36.85	37	3926412	37	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200123	43.3	44.05	43.05	43.6	13603990	43.6	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20200123	125	126.99	123	126.14	219	126.14	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20200123	180	181.75	175.6	177.2	110957	57.2	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200123	426.05	436	426.05	432.05	3396	432.05	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20200123	667.3	685.95	667.3	678.3	11459	678.3	up	up	correct
IFCI.NSE	IFCI Limited	20200123	6.5	6.55	6.4	6.45	1803637	6.45	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200123	156	156.95	153.45	156.2	422	151.41	up	down	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20200123	335.4	341.85	330.6	334.35	108482	332.1	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200123	470.5	495	470.5	490.65	5368896	484.33	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20200123	180.75	184.5	180.75	183.3	15471	179.38	up	up	correct
IIFL.NSE	IIFL Finance Limited	20200123	167	178.8	165.2	171.35	1268630	165.1396	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20200123	50.9	52.2	49.2	52.2	532681	49.4609	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200123	1300.8	1345	1272.5	1328	14700	1198.02	up	down	incorrect
IITL.NSE	Industrial Investment Trust Limited	20200123	69.6	69.6	63.05	63.05	2171	63.05	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200123	1.9	1.95	1.85	1.95	26010	1.95	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200123	1.85	1.9	1.8	1.8	61248	1.8	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200123	4.15	4.2	3.85	4.15	47274	4.15
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200123	227.45	227.9	223.5	224.15	11159	218.86	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200123	585	592.1	585	585.05	1209	566.59	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200123	0.35	0.4	0.35	0.35	10364	0.35
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200123	8.15	9.7	7.5	8.4	208136	8.4	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200123	144.45	146.1	141.8	144.2	865884	142.86	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200123	86.15	87.8	85.9	86.65	1718884	85.71	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20200123	301	305.75	291.65	293.8	241279	285.08	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20200123	2408	2444.2	2316.5	2342.4	189035	2328.14	down	down	correct
INDIANB.NSE	Indian Bank	20200123	104.4	105.75	103.65	104.5	1403729	103	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200123	124.35	130	121.5	126.05	414	126.05	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200123	241.7	250.8	239.3	247.15	41043	242.13	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200123	1485	1485	1451.3	1465.9	976622	1465.9	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20200123	23	23	23	23	100	23
INDNIPPON.NSE	India Nippon Electricals Limited	20200123	401.9	412.8	400.05	406.2	14081	389.06	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20200123	231.7	236.2	227.05	233.5	493845	232.52	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200123	24.95	24.95	24.2	24.35	10140	24.35	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20200123	0.8	0.8	0.7	0.75	94103	0.75	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200123	240	240	236.05	238.3	29081	238.3	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200123	114.8	114.8	113.45	113.5	9380	113.5	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200123	27.55	28.9	27.15	28.4	8012	28.08	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20200123	3.2	3.25	3.05	3.15	21848	3.15	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200123	46.45	47.5	45.55	47.1	158002	47.1	up	up	correct
INDSWFTLAB.NSE	Ind	20200123	25.1	25.4	24.7	24.9	33995	24.9	down	down	correct
INDSWFTLTD.NSE	Ind	20200123	3.1	3.25	3.05	3.25	27211	3.25	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200123	68.75	74.65	66.6	67.8	47169	67.8	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200123	1330	1339.8	1320.1	1331.8	4358219	1325.27	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20200123	239.2	243.75	235.45	242.2	4466738	217.1012	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200123	752.4	775	752	771.55	6139	683.37	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200123	58.55	59.25	58	58.4	1394726	29.17	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200123	84.7	87	78.6	80.6	308619	80.2	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20200123	344.62	348.37	344.62	346.67	11	346.67	up	up	correct
INFY.NSE	Infosys Limited	20200123	777.1	785.5	776.7	784.35	12528017	750.77	up	up	correct
INGERRAND.NSE	Ingersoll	20200123	654	671	651.15	666.85	27832	664.82	up	down	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20200123	400.4	411	396.15	407.25	552383	407.25	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20200123	42.8	43.35	41.65	41.95	135694	41.95	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20200123	580.2	580.2	563	565.55	11106	555.1489	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200123	39.95	39.95	36.35	37	11026	37	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200123	0.5	0.5	0.5	0.5	5244	0.5
INTELLECT.NSE	Intellect Design Arena Limited	20200123	171.7	173	167.55	170.85	352036	170.85	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20200123	30.4	30.4	29.2	29.75	5167	29.39	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200123	14.55	14.65	13.55	14.2	26571	1.42	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20200123	11.35	11.5	10.85	11	1207006	11	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200123	115.1	120.9	115.05	118.35	209929135	96.47	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200123	178.15	179	175.1	175.5	115254	171.23	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20200123	1229	1263.6	1210.25	1226.45	151686	1212.71	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200123	111.3	115.8	111.3	113.4	2241410	108.6192	up	down	incorrect
IRCON.NSE	Ircon International Limited	20200123	433	439.65	430.55	437.9	68801	38.69	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200123	998.6	1000.75	989	995.5	326740	197.43	down	down	correct
ISEC.NSE	ICICI Securities Limited	20200123	432	447.7	429.1	442.45	405903	413.77	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20200123	67.2	69.9	64.3	68.8	70445	67.42	up	up	correct
ISMTLTD.NSE	ISMT Limited	20200123	4.6	4.7	4.55	4.6	58999	4.6
ITC.NSE	ITC Limited	20200123	238.1	238.75	236.9	237.9	6120434	214.95	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200123	313.2	318.8	307.2	309.95	98275	309.95	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200123	63.5	66.3	62.55	66.25	654093	65.78	up	up	correct
ITI.NSE	ITI Limited	20200123	94.45	95.85	92.15	92.95	2305738	92.95	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20200123	3.4	3.45	3.35	3.35	32500	2.79	down	down	correct
IVP.NSE	IVP Limited	20200123	54.45	54.45	50	52.55	978	52.2	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200123	3611	3717	3611	3717	8	3717	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200123	1311.45	1311.45	1311.45	1311.45	1	1311.45
IZMO.NSE	IZMO Limited	20200123	23.2	25.4	23.2	25.1	5218	25.1	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200123	29.15	29.75	28.85	28.9	1082610	28.9	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200123	69	70.5	68.1	69.75	855952	69.75	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200123	26.7	27.7	26.3	26.65	25088	25.51	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200123	26.3	26.95	26.3	26.85	10492	26.85	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20200123	108.7	116.4	108	115.2	5098712	114.16	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200123	1.7	1.75	1.7	1.7	941	1.7
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200123	44.8	45.5	44.8	44.9	318346	43.89	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20200123	134.7	134.7	128	130.8	6222	127.62	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20200123	128.15	130	126.5	128.25	10844	127.82	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200123	240.5	246.9	240.1	243.95	46678	120.45	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200123	3.85	3.95	3.8	3.85	12661	3.85
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200123	55.2	56.7	54.15	54.55	126326	54.55	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200123	502	502.9	494.1	497.35	51731	482.19	down	down	correct
JBFIND.NSE	JBF Industries Limited	20200123	7.2	7.5	7.15	7.3	29541	7.3	up	up	correct
JBMA.NSE	JBM Auto Limited	20200123	265.8	274.8	265.75	268.5	28102	263.98	up	up	correct
JCHAC.NSE	Johnson Controls	20200123	2238	2394.85	2170	2349.6	72103	2349.6	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200123	36.45	36.45	36.45	36.45	10954	36.45
JHS.NSE	JHS Svendgaard Laboratories Limited	20200123	14.9	15	14.6	14.9	27660	14.9
JIKIND.NSE	JIK Industries Limited	20200123	0.35	0.35	0.3	0.35	8468	0.35
JINDALPHOT.NSE	Jindal Photo Limited	20200123	14.75	14.75	14	14.15	5289	14.15	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200123	254	264.95	248.55	258.8	23043	257.69	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20200123	98.85	102.35	98.25	99.6	2210690	95.17	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200123	179.4	181.2	177.5	180	11413774	180	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20200123	1.8	1.8	1.75	1.8	2555	1.8
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200123	97.65	101.95	97.6	99.35	27708	98.29	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200123	61	61.8	59.7	60.05	123667	59.87	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200123	8	8.1	7.8	7.9	16817	7.9	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200123	7.75	7.95	7.6	7.9	1610559	7.9	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20200123	9	9.4	9	9.4	1419	9.4	up	up	correct
JIYAECO.NSE	Jiya Eco	20200123	22.3	22.95	21.65	21.65	695618	21.65	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20200123	1300	1308	1291	1301.8	92031	1288.23	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200123	158.45	160	156.2	157.6	176147	155.01	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200123	341.05	346.8	340.05	342.75	232642	337.24	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20200123	134.35	136.6	133.05	136	598432	129.14	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200123	82.8	83	81.25	81.8	1094135	79.79	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200123	26.75	28	25.1	26.9	4793	25.18	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200123	102	106.5	100.05	105.3	642040	103.12	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20200123	102.25	109	101.55	107.25	2367560	106.3	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200123	1.3	1.3	1.25	1.3	27360	1.3
JOCIL.NSE	Jocil Limited	20200123	125.85	128.5	122.05	127.5	3691	123.89	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200123	2	2.05	1.95	2.05	4607971	2.05	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20200123	1.3	1.3	1.25	1.3	1606190	1.3
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200123	13.8	13.8	13.8	13.8	59	13.8
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200123	1.95	2	1.9	1.95	8833225	1.95
JSL.NSE	Jindal Stainless Limited	20200123	43.4	44.9	43.35	44.3	1384826	44.3	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200123	78.7	81.25	78.7	79.1	422842	79.1	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20200123	66.55	67.5	66.35	66.85	403235	64.85	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20200123	2473.2	2520	2447.3	2499.6	893	2499.6	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200123	14.55	14.9	13.7	14.7	330088	14.7	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20200123	266	268.95	264.1	266.65	3529142	261.35	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200123	85.4	89.55	85.4	86.8	43572	86.26	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200123	1770.05	1798.8	1765.05	1793.55	750812	1784.29	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200123	135	141.15	135	137.35	7260	137.35	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200123	620.85	639.95	618.3	636.45	319570	625.06	up	down	incorrect
JUMPNET.NSE	Jump Networks Limited	20200123	54.8	54.8	51.5	53.2	718555	52.6544	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200123	296.95	300.78	296.06	300.51	40893	300.51	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20200123	593.95	620.8	592.8	616.45	2882355	616.45	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200123	157.9	159.35	156	158.3	97451	149.93	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200123	74.45	75	73.25	74.45	3682	71.26
KAJARIACER.NSE	Kajaria Ceramics Limited	20200123	556.3	576.9	554.45	561.3	586403	547.85	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200123	244.25	252.55	240	244.35	106005	236.82	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200123	453	465	448	462.7	92786	445.13	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200123	171.1	174.9	171.1	173.5	288	171.17	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200123	39.05	42.5	38.75	41.95	502911	41.95	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20200123	95.05	97.35	94.5	96.4	16788	95.32	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20200123	2.8	2.9	2.8	2.9	3026	2.9	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200123	44.2	44.25	43.4	43.5	18058	43.5	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200123	511.2	518	508.3	515.75	672636	507.5	up	up	correct
KARDA.NSE	Karda Constructions Limited	20200123	131.25	134.95	131.25	134	10187	5.36	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20200123	13.65	14.85	13.6	14.85	412	14.85	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200123	54.25	54.8	52.9	53.1	976262	52.57	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200123	0.45	0.5	0.4	0.5	35258	0.5	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20200123	1.9	1.9	1.9	1.9	198	1.9
KAYA.NSE	Kaya Limited	20200123	434.85	434.9	413	418.85	24066	418.85	down	down	correct
KCP.NSE	The KCP Limited	20200123	68	70.4	66.8	70	81270	68.84	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200123	16.15	16.2	15.35	15.8	55140	15.63	down	up	incorrect
KDDL.NSE	KDDL Limited	20200123	313.4	318.5	304.5	310.2	2554	306.67	down	down	correct
KEC.NSE	KEC International Limited	20200123	330.9	336.5	326	329.8	323508	323.42	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20200123	14.5	15.6	14.25	15.6	114506	15.6	up	up	correct
KEI.NSE	KEI Industries Limited	20200123	525.1	537.9	519.6	523.95	205073	519.1965	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200123	16	16.3	15.3	15.7	78661	15.63	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20200123	1115.2	1156.5	1070	1087.55	7545	1070.64	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200123	18.95	19.5	18.3	18.85	10568	18.85	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200123	57.25	57.4	56.05	56.25	194837	56.25	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200123	30.1	30.1	30.1	30.1	502	28.95
KHADIM.NSE	Khadim India Limited	20200123	178	178.7	175.5	176.6	37928	176.6	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200123	19.9	19.9	19.9	19.9	310	19.9
KICL.NSE	Kalyani Investment Company Limited	20200123	1815	1815	1765.55	1780.2	344	1780.2	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200123	127	127	124.35	125.25	6072	125.25	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200123	677.75	692	677.75	686.15	1216	686.15	up	up	correct
KIOCL.NSE	KIOCL Limited	20200123	118.05	120.75	116.95	118.2	15457	116.33	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200123	387	390.4	382	385.7	70568	385.3415	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200123	74.6	75.05	72.6	73.35	5084	69.43	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200123	145.8	154.15	141.85	151.9	98893	148.17	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200123	151	151	147	148.65	32670	140.01	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200123	694.85	695	675.9	692	703	672.57	down	down	correct
KITEX.NSE	Kitex Garments Limited	20200123	125.3	128	124.1	127.3	69294	124.79	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200123	1000	1000	997	999.9	156	187.99	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200123	9.15	9.3	9.05	9.2	70001	9.14	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20200123	287.7	294.5	287.6	290.6	196561	144.85	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200123	83.25	93	83.25	87.05	212472	87.05	up	up	correct
KOLTEPATIL.NSE	Kolte	20200123	263.5	266.9	260	261.6	41985	261.6	down	down	correct
KOPRAN.NSE	Kopran Limited	20200123	36.5	37.35	35.9	36.25	58943	35.59	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200123	1588	1608.4	1581.3	1605.85	3495683	1605.05	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200123	315	318.75	314.56	318.35	72075	318.35	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200123	352.9	353.35	351.4	352.65	4338	35.27	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200123	125.95	126.61	125.4	126.35	8159	126.35	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200123	58.21	59.48	58.21	59.08	4788	59.08	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200123	241.99	244.4	241.03	243.75	689	243.75	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200123	14.5	17.1	14.2	15.15	445033	15.15	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200123	18.5	19.1	18.5	18.9	12958	18.9	up	down	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20200123	77.45	93.35	75.15	93.35	221692	93.35	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20200123	101.2	101.2	96.5	98.3	259241	96.47	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200123	677	694	670	679.7	16779	134.4	up	up	correct
KRBL.NSE	KRBL Limited	20200123	279	286.75	279	283.35	90532	276.59	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200123	95	97.95	95	96.25	1151	96.25	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200123	2.5	2.55	2.45	2.55	40835	2.55	up	down	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20200123	53	54	53	54	2200	53.4	up	up	correct
KSB.NSE	KSB Limited	20200123	734.7	740	711.5	718.5	5949	700.15	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200123	481.8	492.9	481.8	484.75	96357	477.19	up	up	correct
KSL.NSE	Kalyani Steels Limited	20200123	252.5	255.65	249.05	253.1	37344	241.36	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200123	73.5	75.2	73.5	74.4	654118	65.56	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20200123	486.85	498.5	483.95	489.95	1060	48.7565	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200123	117	119.85	116.8	119.05	6619485	117.109	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200123	2.3	2.3	2.3	2.3	123	2.3
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200123	1600	1645	1582.25	1636.5	79230	1615.88	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200123	36.9	39.3	36.55	38.6	19409	37.49	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20200123	168.9	174.2	168.45	173.5	19830	172.62	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20200123	25.7	26.35	25.7	26.35	11077	26.26	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200123	402.95	422.4	401.5	414.9	361492	81.86	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200123	3670.55	3699.9	3625.15	3633.6	3124	3615.68	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200123	52.3	52.7	50.05	50.7	1460929	50.7	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200123	53.1	58	51	51.5	1814	47.78	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200123	317.05	324.8	314.3	317.6	22695	303.65	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20200123	3.45	3.55	3.45	3.5	30096	3.5	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200123	152.4	152.85	149.4	150.4	170330	150.4	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200123	476	483.85	473.2	476.5	3383538	454.8	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200123	19.85	19.96	19.76	19.79	281	19.79	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200123	128	148	127	148	111	148	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200123	521.32	521.32	490	490	9	490	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20200123	127.71	129.11	127.71	128	13	128	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200123	201	206.8	200.6	202.45	26754	199.79	up	down	incorrect
LINCPEN.NSE	Linc Pen & Plastics Limited	20200123	222.1	231.95	222.1	229	1096	226.9947	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20200123	718.35	725.55	716.05	717.6	14830	708.39	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200123	1000	1000.01	999.25	999.99	1262573	997.5176	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200123	1000	1000.01	999.99	1000	9133	1000
LODHA.NSE	Macrotech Developers Limited	20200123	0.19	0.2	0.19	0.2	11100	0.2	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200123	34.55	34.8	34.1	34.5	1952	34.5	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200123	25.4	25.4	23.3	23.75	20559	23.48	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200123	79.9	81.55	77.5	78.35	40800	77.39	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200123	1.55	1.55	1.5	1.5	3201	1.5	down	up	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20200123	0.45	0.5	0.45	0.5	429208	0.5	up	up	correct
LT.NSE	Larsen & Toubro Limited	20200123	1307	1339.85	1306	1332.3	10056067	1263.5	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200123	1919	1940	1919	1935.35	167063	1890.96	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20200123	1630	1748	1630	1724.55	296507	1687.74	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20200123	1482	1498	1470	1478.55	1740	1431.04	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200123	114.3	117.4	113.1	116.4	43015	110.3	up	up	correct
LUPIN.NSE	Lupin Limited	20200123	738.4	743.95	736	737.85	718365	728.99	down	down	correct
LUXIND.NSE	Lux Industries Limited	20200123	1480	1523.9	1474.95	1514.9	50962	1498.42	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20200123	21.4	21.55	21.15	21.15	12409	21.15	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200123	5.7	5.7	5.7	5.7	25572	5.7
M&M.NSE	Mahindra & Mahindra Limited	20200123	553.5	567.4	549.55	566.5	2113303	557.8	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200123	350	365.95	349.15	364.6	3115741	362.79	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20200123	69.3	71	67.25	69.75	2689	33.82	up	down	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20200123	33.95	35.6	33.95	35	3081	34.68	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20200123	3.65	3.7	3.45	3.6	15859	3.6	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20200123	20.85	21.8	20.7	21.55	250934	21.55	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200123	132.25	135.8	130.05	130.45	45011	124.27	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20200123	3.85	3.85	3.85	3.85	500	3.85
MAHABANK.NSE	Bank of Maharashtra	20200123	13.25	13.6	13.25	13.3	556752	13.3	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200123	104.8	104.8	104.8	104.8	1	104.8
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200123	88.05	90.5	84.5	86.65	26170	86.65	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200123	298	322.15	283.05	307.65	307341	153.07	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200123	170	174.45	168.1	173.4	147755	173.4	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200123	415	415.9	409.7	410.45	15340	136.82	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200123	420	428.95	412	419.25	29281	415.45	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200123	4374.95	4395	4315	4332.55	1271	4226.49	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200123	408.15	411.7	403	404.8	23072	395.91	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200123	574.8	587.9	570.3	574.95	36665	564.12	up	up	correct
MAJESCO.NSE	Majesco Limited	20200123	403	408.95	396.05	397.2	10348	393.4	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200123	37.5	37.6	36.35	36.85	48320	36.85	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200123	123.15	123.55	122.6	123.45	2638	123.45	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200123	4.55	4.65	4.35	4.65	24072	4.65	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200123	4.1	4.4	4.1	4.4	408723	4.39	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20200123	35.85	36.45	34.05	35.4	5774	28.76	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200123	12.9	13.3	12.65	13	28152	13	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200123	22.4	22.65	22	22.2	178940	21.17	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200123	179	184.45	179	183.95	2493374	178.86	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200123	33	33.45	32.75	32.75	10064	32.75	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200123	33.85	34.35	33.5	34	159349	33.05	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20200123	299.35	305.85	298.1	303.95	14233	301.38	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200123	10.25	10.25	10	10	26144	10	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20200123	54.6	55.25	54	54.9	72700	51.9207	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200123	32.95	33.15	31.8	32.05	172345	20.1	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200123	18.55	18.65	16.95	16.95	44791	16.95	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20200123	18.25	18.25	16.7	17	2145	17	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200123	91.6	96.75	90.55	94.45	14502	94.45	up	down	incorrect
MARICO.NSE	Marico Limited	20200123	334.7	335.8	332	333.3	1760568	320.84	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20200123	19.65	20.05	19.3	19.7	680279	19.59	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200123	7145.4	7220	7123.15	7147.1	589326	7038.51	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20200123	902	911	876.05	881.3	23188	874.41	down	down	correct
MASTEK.NSE	Mastek Limited	20200123	444	452.8	440.2	441.8	26716	427.14	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20200123	472	476.95	462.1	464.9	1944	461.86	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200123	44	44.8	43.25	43.75	160779	42.27	down	up	incorrect
MAXVIL.NSE	Max Ventures and Industries Limited	20200123	53.85	56.25	53.85	55.8	76184	55.8	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200123	246.75	247	236	240.05	69760	237.77	down	down	correct
MAZDA.NSE	Mazda Limited	20200123	457	467	448.85	460.7	11434	443.09	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200123	4.25	4.4	4.1	4.15	11919	4.15	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200123	4.5	4.6	4.35	4.35	33875	4.35	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200123	23	25.9	21.9	25.4	232969	25.4	up	up	correct
MCDOWELL.NSE	N	20200123	591.8	591.8	580.2	581.95	20190	581.95	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200123	4.45	4.65	4.4	4.65	82433	4.65	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20200123	1388.9	1388.9	1363	1378.45	179761	1328.66	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20200123	7.35	7.7	7.15	7.5	43927	7.5	up	down	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20200123	3.3	3.3	3.3	3.3	17162	3.3
MENONBE.NSE	Menon Bearings Limited	20200123	60.15	61.8	59.65	60.75	3022	55.5	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200123	38.75	40.7	38.7	39.15	122311	39.15	up	up	correct
MERCATOR.NSE	Mercator Limited	20200123	0.7	0.7	0.65	0.65	1176052	0.65	down	up	incorrect
METALFORGE.NSE	Metalyst Forgings Limited	20200123	4.5	4.8	4.5	4.8	14990	4.8	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200123	1621.05	1701.6	1621.05	1671	43112	1656.8592	up	up	correct
MFSL.NSE	Max Financial Services Limited	20200123	519.55	524.35	515	518.3	898061	518.3	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20200123	1143	1183.9	1136.15	1179.75	1923129	1127.49	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200123	238.35	240.65	235.1	236.3	8968	157.53	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200123	164.1	166.35	163.1	165.35	268151	160.88	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20200123	105.2	109.35	103.05	107.3	385718	106.34	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20200123	405.7	408.8	396	407.55	105886	406.62	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20200123	28.9	28.9	27.5	28.3	26843	28.3	down	down	correct
MINDTREE.NSE	Mindtree Limited	20200123	910	919.05	895	900.75	899877	878.5	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200123	8.75	9.05	8.5	9.05	348634	9.05	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20200123	62.65	62.75	61.45	62	347473	61.0934	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20200123	418	429.8	418	425.7	2042	413.36	up	up	correct
MMP.NSE	MMP Industries Limited	20200123	110.5	110.5	106.1	106.4	946	105.7	down	down	correct
MMTC.NSE	MMTC Limited	20200123	21.65	22.7	21.25	22.15	1613646	22.15	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200123	28.25	28.25	28.25	28.25	20	28.25
MOHITIND.NSE	Mohit Industries Limited	20200123	4	4	3.8	3.8	10939	3.8	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20200123	10.7	11.55	10.7	11.4	23793	11.4	up	up	correct
MOIL.NSE	MOIL Limited	20200123	158	160.55	157.5	158.7	68395	148.45	up	up	correct
MOLDTECH.NSE	Mold	20200123	50.45	50.45	49.5	49.7	3571	46.54	down	up	incorrect
MOLDTKPAC.NSE	Mold	20200123	280.95	283.85	276.6	277.1	14687	266.45	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200123	645	649.7	642.5	647.32	24416	64.73	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200123	291.05	292.75	284.55	285.7	8069	266.68	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200123	15.7	16.85	15	15.5	7719	15.5	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20200123	15.4	15.6	15.3	15.35	231977	15.35	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200123	138.4	141.45	138	140.75	6616149	137.44	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200123	880	890	839.6	846.3	225688	830.86	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200123	33.75	35.55	33.5	34.95	3163	17.475	up	up	correct
MPHASIS.NSE	Mphasis Limited	20200123	889	914.05	881.05	911.1	178428	867.07	up	up	correct
MPSLTD.NSE	MPS Limited	20200123	484.8	487.5	478.5	482.15	2365	482.15	down	down	correct
MRF.NSE	MRF Limited	20200123	68500	70000	68140	69878.65	9651	69713.95	up	up	correct
MRO.NSE	TEK	20200123	36.6	38	36.6	37.3	3000	37.3	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200123	45.2	45.75	44.3	44.95	863969	44.95	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200123	6.7	6.9	6.4	6.65	13932	6.65	down	down	correct
MSTCLTD.NSE	MSTC Limited	20200123	137.75	142.4	137.75	138.7	112978	133.2	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20200123	13.9	13.9	13.4	13.6	27236	13.6	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200123	11.5	11.6	11	11.2	1597120	11.2	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200123	12.7	13.4	12.6	13.1	8116	13.1	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20200123	31.6	32.75	31	31.5	14283	31.28	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200123	39.55	40.45	39.15	39.45	10223	39.45	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200123	52	52.65	51	51.3	165053	51.3	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200123	149	149	141.7	142.95	22839	134.56	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200123	21.2	21.55	20.75	21	46473	21	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200123	562	585	562	579.15	3514	579.15	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200123	755	763.85	753.75	760.3	857187	729.09	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20200123	27.8	28.2	27.45	27.55	14269	27.09	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200123	5.2	5.55	5.2	5.2	59191	5.2
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200123	7.25	7.25	7.2	7.2	1764	7.2	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200123	17.25	17.35	16.2	16.5	3401	16.5	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200123	75.9	76.05	75.1	76.05	177	74.73	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200123	29.45	29.45	28	28.85	20607	28.85	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200123	38.55	39.45	35.6	37.45	11433	36.67	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200123	47	48.35	46.5	46.85	8217	46.54	down	down	correct
NAM.NSE	INDIA	20200123	347.7	353.45	341.4	346.85	1573539	346.85	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20200123	649.8	661	645.55	649	155847	638.77	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20200123	363	363	350	356.85	10184	354.8	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200123	45.4	46.3	45.2	46.05	6912307	40.92	up	down	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200123	1.95	2.05	1.95	2	5240	2	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20200123	2538.8	2604	2530.35	2591.5	159299	2584.18	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200123	1079	1084.85	1069	1076.15	26214	1065.82	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20200123	31.3	32.1	31.3	31.9	48613	31.9	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200123	97.4	99.4	97.4	98.2	47519	96.42	up	up	correct
NBCC.NSE	NBCC (India) Limited	20200123	35.65	37	35.65	36.4	21187805	35.81	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200123	1749.85	1749.9	1725	1725	18	1725	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200123	90.45	92.8	88.25	89.4	178509	85.34	down	down	correct
NCC.NSE	NCC Limited	20200123	56.8	58.7	56.7	58.2	8971675	57.32	up	up	correct
NCLIND.NSE	NCL Industries Limited	20200123	96.25	97.2	95	95.7	65822	90.37	down	down	correct
NDL.NSE	Nandan Denim Limited	20200123	32.45	32.7	30.75	32.1	20566	32.1	down	down	correct
NDTV.NSE	New Delhi Television Limited	20200123	27.55	27.7	27.25	27.45	6200	27.45	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200123	5.7	5.85	5.4	5.65	347914	5.65	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200123	14.35	14.35	13.7	14	157856	13.9315	down	down	correct
NELCAST.NSE	Nelcast Limited	20200123	54.8	55.9	54.5	54.95	43142	54.84	up	up	correct
NELCO.NSE	Nelco Limited	20200123	239.5	242.85	235.3	236.35	36897	233.78	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200123	379.05	384.9	375	382	2741	380.16	up	down	incorrect
NESCO.NSE	Nesco Limited	20200123	743.5	774	730.25	766.6	79252	758.58	up	up	correct
NETF.NSE	Tata Mutual Fund	20200123	123.58	123.63	122.72	123.63	51	123.63	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200123	54.49	54.6	54.27	54.5	345	54.5	up	up	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200123	29.4	29.62	29.28	29.55	240	29.55	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200123	20.9	21.6	20.19	20.22	19356	20.22	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200123	126	126	124.2	125.89	550	125.89	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200123	59.06	59.17	58.77	58.96	1753	58.96	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200123	27.55	27.9	27	27.25	72120	27.25	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200123	480.1	482.7	471.05	473.5	8238	469.97	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200123	231.9	249.85	228	240.25	138498	236.28	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200123	8.1	8.9	8.1	8.85	4747	8.85	up	up	correct
NFL.NSE	National Fertilizers Limited	20200123	28.85	29.45	28.7	29.25	812866	27.7439	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20200123	356	362.25	349.1	354.55	224047	353.3972	down	down	correct
NHPC.NSE	NHPC Limited	20200123	26.55	29	24.85	27.2	189153144	23.9	up	down	incorrect
NIACL.NSE	The New India Assurance Company Limited	20200123	160.5	167.9	158.2	163.55	601171	163.55	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200123	5.75	5.9	5.65	5.85	1715	5.85	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20200123	129.45	129.45	128.2	129.31	184783	129.31	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200123	15850.5	15850.5	15850.5	15850.5	0	15850.5
NIITLTD.NSE	NIIT Limited	20200123	99.2	104.7	99.15	103.4	720938	92.87	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200123	5.45	5.65	5.3	5.5	317024	5.5	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20200123	1.15	1.2	1.1	1.2	496780	1.2	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20200123	1472.9	1492	1460	1482.95	9712	1460.62	up	down	incorrect
NIPPOBATRY.NSE	Indo National Limited	20200123	518.35	526	510.25	515.4	1872	249.36	down	down	correct
NITCO.NSE	NITCO Limited	20200123	32.15	32.5	32	32.35	19259	32.35	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200123	0.4	0.4	0.35	0.4	63728	0.4
NITINSPIN.NSE	Nitin Spinners Limited	20200123	59	63.95	57.55	63.25	111080	61.83	up	up	correct
NKIND.NSE	N.K Industries Limited	20200123	21.35	21.35	21.3	21.35	1442	21.35
NLCINDIA.NSE	NLC India Limited	20200123	57.35	58.25	54.05	55.2	4362961	46.48	down	down	correct
NMDC.NSE	NMDC Limited	20200123	131.9	139.7	127	132.95	60941615	111.72	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20200123	120.4	121.8	119.7	120.45	659912	115.34	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200123	3.45	3.5	3.4	3.5	20108	3.5	up	up	correct
NPBET.NSE	Tata Asset Management Limited	20200123	172.97	172.97	172.97	172.97	0	172.97
NRAIL.NSE	N R Agarwal Industries Limited	20200123	259.1	270	254.05	265.8	11994	264.94	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20200123	104.5	104.5	100.7	101.2	34395	99.99	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200123	783	798.95	756.3	764.8	702	764.8	down	down	correct
NTL.NSE	Neueon Towers Limited	20200123	0.4	0.4	0.35	0.4	225	0.4
NTPC.NSE	NTPC Limited	20200123	112.6	114.45	112.3	113.5	22793170	103.06	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200123	306.55	309	302	302.6	17610	282.63	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200123	393.95	395.8	388	389	554	382.48	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20200123	205.3	208.5	201.2	205.05	3153	199.91	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200123	551	565	547.05	553.7	297620	553.7	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200123	1042.05	1055.95	1042	1049.35	2271	1019.59	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200123	2955	3004.15	2940	2974.55	26022	2617.61	up	up	correct
OIL.NSE	Oil India Limited	20200123	138.25	143.9	137	138.45	7090917	120.62	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200123	5.9	6	5.7	5.75	4725	5.75	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20200123	175.3	181.7	175.3	177.7	64332	177.7	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20200123	57.55	58.35	56	56.6	16679	56.6	down	up	incorrect
OMAXE.NSE	Omaxe Limited	20200123	155	157.25	153.75	155.55	70867	155.55	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200123	4.6	4.7	4.5	4.55	5698	4.55	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200123	7.4	7.95	7.4	7.5	821	7.5	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20200123	17.7	17.75	17.4	17.45	10847	17.45	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200123	117.25	118.95	116.4	117.8	21105999	102.16	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20200123	29.8	30.5	29.55	29.9	57417	28.59	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200123	65.05	67.4	65.05	66.1	8826	63.69	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200123	31.45	31.75	30.7	31.1	6284	31.1	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200123	2.8	2.85	2.75	2.8	143743	2.8
ORBTEXP.NSE	Orbit Exports Limited	20200123	84	85.8	84	85.2	7504	81.5486	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200123	19.4	20	19.05	19.35	34886	18.56	down	up	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20200123	18.5	19.5	18	18.25	21434	18.03	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20200123	10.3	10.7	10.1	10.15	504464	10.15	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20200123	129.05	129.05	117.95	124.9	24752	124.71	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20200123	83.2	84.5	82.75	83.7	142575	81.53	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20200123	211.7	212.85	207.6	208.6	81622	206.13	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200123	35	35.25	34.5	34.9	12454	34.5492	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200123	94.6	99.95	94.6	97.1	347	97.1	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200123	28.1	28.45	28	28.2	453322	27.25	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200123	1448.6	1510	1444.25	1490.3	56549	1490.3	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20200123	0.55	0.6	0.5	0.55	178693	0.55
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200123	6.8	7.8	6.5	7.6	13538	7.6	up	up	correct
PAEL.NSE	PAE Limited	20200123	2.95	3.05	2.95	3.05	32040	3.05	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20200123	25350	25990	25350	25851.55	20683	25403.95	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20200123	413.95	417.1	403.5	405.1	95656	403.68	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20200123	30	31.8	29.95	31.8	353	31.8	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20200123	18.75	18.75	17.35	17.5	2091	17.5	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200123	129.95	138	129.95	131.1	24696	131.1	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20200123	69.5	72.8	67.5	68.85	11026	68.5555	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200123	69.05	69.7	67.3	68.55	4969	66.07	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20200123	8.6	9.4	8.45	9.05	175430	9.05	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200123	148.5	152.35	147	150.85	253900	149.54	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200123	2.1	2.25	2.1	2.15	36766	2.15	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20200123	19.3	19.65	18.6	18.9	193301	18.9	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200123	24.1	25.3	24.1	24.55	7592	24.38	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20200123	4.9	4.9	4.7	4.7	118	4.7	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20200123	22.95	23.2	22.7	22.9	2752568	22.9	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200123	17	17.05	16.5	16.6	20442	16.24	down	up	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20200123	2.95	2.95	2.95	2.95	1199	2.95
PDSMFL.NSE	PDS Multinational Fashions Limited	20200123	317.05	318	315.55	317.3	1453	313.27	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200123	16.05	16.5	16.05	16.05	161	16.05
PEL.NSE	Piramal Enterprises Limited	20200123	1610	1699.8	1595.5	1686.6	2523336	1669.62	up	up	correct
PENIND.NSE	Pennar Industries Limited	20200123	27.7	27.95	26.9	27	192435	27	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20200123	5.7	6	5.55	5.85	142249	5.85	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20200123	733.6	740	718.45	738.75	88635	718.48	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20200123	271	277.5	270.85	277	3160181	249.73	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20200123	109	116.15	108.1	113.1	93638290	93.1	up	up	correct
PFIZER.NSE	Pfizer Limited	20200123	3990	4069.9	3990	4055.8	14673	3783.5	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20200123	44.85	44.85	43.25	43.75	4503	43.75	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200123	16.25	16.9	15.75	16.6	3042915	16.1619	up	up	correct
PGEL.NSE	PG Electroplast Limited	20200123	75.1	77.9	74.15	74.25	96813	74.25	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200123	11156	11347	11110	11257.4	1960	10891.97	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20200123	4340	4460	4320	4439.9	24311	4229.62	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20200123	152.75	159.4	151.1	151.3	3670	151.3	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200123	143.65	145.6	141.1	142.4	1182587	133.4272	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200123	899	899	875	879.9	29251	878.87	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200123	1429.05	1447	1420	1444.4	208565	1432.78	up	down	incorrect
PIIND.NSE	PI Industries Limited	20200123	1451.6	1486	1445	1476.85	147411	1470.42	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200123	1788.5	1790	1777	1789.2	3503	1247.7	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200123	5.7	6.1	5.7	6.1	206496	6.1	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200123	119	121.15	118.55	120	3961	120	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200123	32.25	32.25	31	31.7	4021	31.56	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20200123	47.4	49.75	46.25	46.95	95477	46.86	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200123	127	137.35	126.2	137.35	295	136.41	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200123	199.2	206	198.95	205	8368	198.08	up	up	correct
PNB.NSE	Punjab National Bank	20200123	61.05	62.35	61	61.8	14136138	61.8	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200123	28.55	28.7	28.25	28.4	63606	22.01	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200123	575	579	524.6	539.7	1637843	539.7	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200123	17.3	17.35	16	16.45	6304	16.45	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20200123	192.8	198	192.05	196.85	255732	195.8	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200123	298	316.95	288	314.5	884	314.5	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200123	181.45	186.35	180	180.75	1958	179.48	down	down	correct
POKARNA.NSE	Pokarna Limited	20200123	105.5	105.6	105.5	105.6	16493	105	up	up	correct
POLYCAB.NSE	Polycab India Limited	20200123	1003	1020.3	993.3	1003.85	962524	991.74	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20200123	264.8	267.35	260.75	262.1	10545	259.77	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200123	589.85	589.85	575.15	577.2	28779	461.93	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200123	170.1	170.1	166.65	169.75	2547	165.46	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200123	65.9	67.2	63.1	67.05	213697	67.05	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200123	196.75	207.4	193.9	201.95	127158366	132.33	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200123	739.85	755	713.3	730.55	28222	728.719	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200123	202.05	209.35	200.45	203.95	5884	199.47	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200123	64.65	67	64.65	66.75	16235	65.15	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20200123	0.5	0.55	0.5	0.55	1295	0.55	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200123	6.55	7.2	6.55	6.7	7621	6.7	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20200123	122	122.8	120.2	120.8	891342	115.42	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200123	53.05	55.7	52.3	55.05	886280	55.05	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200123	0.25	0.25	0.25	0.25	13600	0.25
PRAXIS.NSE	Praxis Home Retail Limited	20200123	82	83.15	77.55	82.9	11201	82.9	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20200123	39	41.25	39	40.8	18136	39.07	up	up	correct
PRECOT.NSE	Precot Limited	20200123	31	31	26	29	47093	29	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20200123	164.75	164.75	157.35	159.6	12433	30.68	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200123	150.95	150.95	146.75	147.65	10895	147.65	down	down	correct
PREMIER.NSE	Premier Limited	20200123	2.3	2.3	2.2	2.2	1017	2.2	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200123	22.55	23.9	22.55	23.15	5816	22.99	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20200123	29.95	30.4	28.65	29	40271	26.91	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200123	386.95	402.8	386.95	401.05	1407339	396.11	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20200123	58.6	59.25	57.4	59.1	166422	59.1	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20200123	42.55	44.5	41.3	43.85	25452	42.1	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200123	173.4	175	171.3	172.85	270044	169.4	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200123	19.4	19.8	19	19.2	36994	19.2	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200123	71.65	73.6	70.6	71.9	438145	71.9	up	up	correct
PSB.NSE	Punjab & Sind Bank	20200123	20.5	20.75	20.2	20.3	81491	20.3	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200123	534.8	535.05	528	532	15310	520.8	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200123	26.5	26.95	26.5	26.84	22996	26.84	up	up	correct
PTC.NSE	PTC India Limited	20200123	60.5	61.8	60.5	61.55	521523	50.06	up	up	correct
PTL.NSE	PTL Enterprises Limited	20200123	38.4	38.5	37.7	37.9	12861	15.97	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200123	558	566	545	555.8	1336	553.69	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200123	1.1	1.15	1.05	1.15	332030	1.15	up	down	incorrect
PURVA.NSE	Puravankara Limited	20200123	63.05	67.55	62.35	65.1	729942	65.1	up	up	correct
PVR.NSE	PVR Limited	20200123	1909	1953	1887	1899.9	1699593	1895.4102	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200123	1754	1757	1752	1753.9	2115	35.08	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20200123	1244	1244	1244	1244	1	1244
QUESS.NSE	Quess Corp Limited	20200123	568.5	584	568	581.9	201423	573.13	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200123	135.4	136.7	133.5	135.05	162964	128.53	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200123	1.15	1.15	1.1	1.1	2002	1.1	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20200123	364.85	373	349.55	357.65	1668816	354.93	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20200123	26.85	28.3	26.75	27.1	362181	27.1	up	up	correct
RAIN.NSE	Rain Industries Limited	20200123	120	124	118.85	122.9	1509183	121.14	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200123	717.9	728	711.5	714.75	715230	712.3	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200123	0.1	0.1	0.05	0.1	198679	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200123	22.5	22.9	22.05	22.15	16371	22.15	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20200123	42	42.35	41	41.55	7501	41.55	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20200123	11.5	11.5	11.5	11.5	19	11.5
RALLIS.NSE	Rallis India Limited	20200123	229.4	233.85	224.15	231.55	430887	227.29	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200123	15.8	16.05	15.45	15.55	14890	15.55	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200123	46.35	48.95	46	46.9	4338	46.9	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200123	830	869	825.85	858.45	1320613	852.6787	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20200123	201	207.8	198	205.1	32806	203.6799	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200123	184.95	189.85	183.15	186.5	52400	186.5	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20200123	35.35	36.5	35.35	36	55473	36	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20200123	5.05	5.05	5.05	5.05	88891	5.05
RANEENGINE.NSE	Rane Engine Valve Limited	20200123	268.9	268.9	261.2	262.6	1409	262.6	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200123	799.85	824.4	794.95	809.3	6717	797.0511	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200123	1201.1	1239.95	1201.1	1231.55	35580	1211.88	up	up	correct
RAYMOND.NSE	Raymond Limited	20200123	705	705	675	678.95	1495971	678.95	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20200123	624.2	648	621.5	640.65	47468	607.29	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20200123	330	346.7	325.05	339.45	22940771	336.4871	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200123	53.35	55.75	53	54.9	3117059	48.78	up	up	correct
RCOM.NSE	Reliance Communications Limited	20200123	0.8	0.85	0.8	0.85	3955182	0.85	up	up	correct
RECLTD.NSE	REC Limited	20200123	135.8	139.8	135	138.9	4489040	113.71	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20200123	115.3	117.5	115.15	115.65	116295	54.3	up	up	correct
REFEX.NSE	Refex Industries Limited	20200123	53	54.2	52.5	53.05	72113	52.32	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20200123	1.4	1.4	1.4	1.4	728	1.4
RELAXO.NSE	Relaxo Footwears Limited	20200123	686	686	665.3	678.65	212256	675.99	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200123	10.4	10.8	10	10.25	17161536	10.25	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20200123	1536.5	1541.95	1520.7	1526.85	5142088	1516.26	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20200123	46	46.8	45.5	45.85	190530	45.85	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200123	21.45	21.45	20.85	21.45	5058249	21.45
REMSONSIND.NSE	Remsons Industries Limited	20200123	72.55	76.25	72.5	73	1307	70.69	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200123	8.3	8.35	8.1	8.15	920069	8.15	down	up	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20200123	334.95	338.85	327.15	335.4	186894	327.36	up	up	correct
REPRO.NSE	Repro India Limited	20200123	618.95	627.95	611	615.3	1105	615.3	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200123	92.45	94	91.55	93.5	98984	93.39	up	down	incorrect
REVATHI.NSE	Revathi Equipment Limited	20200123	450.6	465	450	452.25	929	452.25	up	up	correct
RGL.NSE	Renaissance Global Limited	20200123	383.05	390	380.1	386.25	3717	380.4975	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20200123	1.75	1.85	1.75	1.8	5670716	1.8	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20200123	46.6	48	46.55	47.55	480735	46.87	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200123	404.6	435.9	403.1	429.95	2032113	424.67	up	up	correct
RITES.NSE	RITES Limited	20200123	319.15	321	315.75	317.05	247759	285.09	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200123	5.2	5.7	5.2	5.35	7042	5.35	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200123	380	398.95	380	388.3	6095	387.93	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200123	6.75	6.75	6.6	6.75	16978	6.75
RML.NSE	Rane (Madras) Limited	20200123	304.9	307.95	298.65	301.65	23730	301.65	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200123	2.6	2.6	2.6	2.6	406504	2.6
ROHITFERRO.NSE	Rohit Ferro	20200123	0.5	0.5	0.5	0.5	16249	0.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20200123	82	83.8	81.15	81.7	53050	81.7	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20200123	1.7	1.75	1.7	1.7	2765	1.7
ROLTA.NSE	Rolta India Limited	20200123	4.15	4.2	4.05	4.15	75460	4.15
ROSSELLIND.NSE	Rossell India Limited	20200123	74.05	75.25	74	74.95	5207	74.7	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20200123	333.05	344.95	325.2	328.55	115366	315.56	down	down	correct
RPOWER.NSE	Reliance Power Limited	20200123	2	2.2	2	2.2	97526532	2.2	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200123	67.7	68.4	66.35	66.65	15080	66.65	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200123	22.95	23.2	22.1	22.1	84591	22.1	down	down	correct
RSWM.NSE	RSWM Limited	20200123	100.95	102	98.9	100.3	13306	100.3	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20200123	71.45	73.4	69	69.4	6907	67.45	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200123	1.95	2	1.95	2	1886626	2	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200123	213	222.9	207.3	211.05	1523	208.56	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200123	3.35	3.35	3.35	3.35	5863	3.35
RUCHIRA.NSE	Ruchira Papers Limited	20200123	86.5	86.5	84.75	85.35	37172	84.28	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20200123	224	235.5	224	230.35	41686	225.59	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200123	24.7	26.75	24.65	26.65	11935052	24.14	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200123	1.3	1.3	1.25	1.3	1652	1.3
SADBHAV.NSE	Sadbhav Engineering Limited	20200123	131.55	136.3	131.45	133.35	143921	133.35	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200123	40.8	42.65	40.8	41.25	487067	41.25	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20200123	620	627	620	624.15	2848	624.15	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200123	66.5	66.5	60.3	64.2	2532	42.8	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200123	553.1	564	553.1	563.45	1596	111.21	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20200123	49.55	50.8	49.4	50.4	13721598	47.27	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20200123	66	66	63.35	64.95	3845	64.95	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200123	10.1	10.25	9.95	9.95	56060	9.95	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20200123	226	245.8	220.35	237.4	5965	229.49	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200123	6.6	6.6	6.4	6.45	126274	6.3	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200123	112.8	112.8	107.5	109.8	9733	54.23	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20200123	65	68.8	65	68	2449	67.65	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200123	3.35	3.35	3.25	3.35	28226	3.35
SALZERELEC.NSE	Salzer Electronics Limited	20200123	119.6	122.45	115.3	116.5	5176	115.24	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200123	2.45	2.5	2.35	2.45	12335	2.45
SANCO.NSE	Sanco Industries Limited	20200123	13.5	13.5	11.9	12.65	280596	12.65	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20200123	643	667	625	629	654	619.2977	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200123	280.05	291.15	275	278.35	2631	273.91	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20200123	60.8	62	58	60.55	1905	58.95	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200123	40.9	41.45	39.75	39.9	141686	39.9	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200123	95.4	95.4	92.8	93.6	27320	93.6	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200123	174	174	172	173.4	50556	173.4	down	down	correct
SANOFI.NSE	Sanofi India Limited	20200123	6658.9	6694.95	6614	6625.25	5924	6046.65	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200123	1.7	1.75	1.65	1.7	927960	1.7
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200123	245.95	255.4	245.95	251.5	38820	243.98	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20200123	425.3	430	423.1	427.2	6394	420.84	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200123	26.45	26.45	25.2	25.5	148602	25.5	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20200123	635.95	635.95	610.1	615	5163	553.4	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200123	75.9	75.9	72.05	73.2	1189	73.2	down	down	correct
SATIA.NSE	Satia Industries Limited	20200123	88.25	92.8	87.8	88.45	66673	88.23	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20200123	228.3	234	226.25	229.55	28518	229.55	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200123	102.4	102.4	100.94	101.66	2848	101.66	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200123	985.4	1004	980.2	985.95	1151390	983.13	up	up	correct
SBIN.NSE	State Bank of India	20200123	316	324.8	314.15	323.2	33293610	320.24	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20200123	0.2	0.2	0.15	0.2	286540	0.2
SCHAEFFLER.NSE	Schaeffler India Limited	20200123	4621	4659.95	4601.1	4630	6971	4551.29	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20200123	86.5	90.7	86.35	88.3	798	88.3	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200123	78.7	86.1	78.7	82.35	359345	82.35	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20200123	60.7	62.25	60.7	61.55	956736	60.59	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200123	105	107.5	104	106.25	14242	53.125	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20200123	473.45	473.9	461	461.5	1769	459.3687	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200123	152.5	155.6	150.9	152.15	24676	141.2743	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20200123	2.55	2.55	2.25	2.45	25205	2.45	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20200123	82.55	84.6	82.55	82.85	231025	82.67	up	down	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200123	172.25	174	171.5	171.85	14861	169.26	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200123	15.1	15.1	14.85	15.05	50417	15.05	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200123	188.75	188.8	188.75	188.8	40	188.8	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20200123	3608.5	3608.5	3590.1	3594.25	708	3594.25	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20200123	124.99	125.77	124.7	125.63	64286	125.63	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200123	314	314.83	310.1	314.51	13336	314.51	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20200123	295	301	294.51	297.64	2013	297.64	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200123	0.9	0.95	0.85	0.85	381955	0.85	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20200123	107.95	108.6	103.15	103.7	7736	103.7	down	down	correct
SFL.NSE	Sheela Foam Limited	20200123	1499.95	1499.95	1444	1473.55	3954	1473.55	down	down	correct
SGL.NSE	STL Global Limited	20200123	6.75	7.25	6.75	7.2	4473	7.2	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200123	9.2	9.2	8.75	8.9	444	8.9	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200123	267.7	272.8	262	263.35	283823	260.41	down	down	correct
SHALBY.NSE	Shalby Limited	20200123	101.3	102	100.05	101.45	52522	100.3	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200123	87.1	95.5	86.6	94.5	315180	94.5	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20200123	391	409.05	389.05	409.05	98168	406.4549	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20200123	105.3	105.3	103	103.15	4454	99.2903	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200123	279.65	282	261.55	267.55	61618	258.51	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200123	1069.75	1070.95	1035.7	1054	1450	209.99	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200123	262.01	262.01	261.91	261.91	110	261.91	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200123	172.35	174	166.6	169.8	3398	169.8	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20200123	173	173	165.2	167.75	54795	167.35	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200123	265.9	265.9	260	261.4	12326	260.14	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200123	24.2	24.4	23.8	24.2	46072	24.2
SHIVAMILLS.NSE	Shiva Mills Limited	20200123	35	35.6	33.1	33.6	25828	33.22	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200123	97.35	98.75	96.5	97.05	964	96.47	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20200123	114.05	116.9	112	115.15	19224	112.24	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200123	407.15	419	406.15	413.9	283350	413.9	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200123	29.2	29.4	28.4	28.7	420347	26.49	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200123	23016.7	23200	22911.1	23079.05	15181	22923.44	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200123	111.15	112.95	109	109.45	16006	108.53	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20200123	4.8	5	4.8	5	13186	5	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20200123	40.2	40.2	37.75	38.5	622878	6.3898	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20200123	121	122.95	119.9	121.2	4581	115.11	up	down	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200123	102	102	96.55	96.55	10929	96.04	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200123	727.95	727.95	690	692.85	241	680.1226	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200123	1381.25	1404.85	1341.3	1387.1	7076	1346.1	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200123	4.35	4.45	4.2	4.35	230949	4.35
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200123	4	4.2	4	4	12606	4
SHYAMTEL.NSE	Shyam Telecom Limited	20200123	8.85	8.85	8.85	8.85	50	8.85
SICAL.NSE	Sical Logistics Limited	20200123	13.7	14.2	13.3	13.8	215390	13.8	up	up	correct
SIEMENS.NSE	Siemens Limited	20200123	1578.35	1594.8	1569.15	1582.7	352940	1568.5176	up	up	correct
SIGIND.NSE	Signet Industries Limited	20200123	21.75	23.4	21.6	22.65	13742	21.82	up	up	correct
SIL.NSE	Standard Industries Limited	20200123	12.25	12.9	12.25	12.65	2777	12.65	up	up	correct
SILINV.NSE	SIL Investments Limited	20200123	157.9	162	157.85	160.6	725	156.35	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200123	7.8	8	7.55	7.6	9008	7.6	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200123	50.55	52.2	49.9	49.9	669477	49.9	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20200123	0.85	0.9	0.85	0.85	1845117	0.85
SIRCA.NSE	Sirca Paints India Limited	20200123	239.9	245	232.2	234.95	7479	232.62	down	up	incorrect
SIS.NSE	SIS Limited	20200123	508	510	498.2	506.65	8758	504.8023	down	down	correct
SITINET.NSE	SITI Networks Limited	20200123	1.55	1.65	1.55	1.55	123858	1.55
SIYSIL.NSE	Siyaram Silk Mills Limited	20200123	246.05	248.5	243.25	244.85	4892	237.38	down	up	incorrect
SJVN.NSE	SJVN Limited	20200123	26	26.4	24.7	25.2	7463286	21.23	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20200123	2151	2209.9	2150.85	2203.8	1682	2029.75	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20200123	5	5.2	4.9	4.9	4102	4.9	down	up	incorrect
SKIPPER.NSE	Skipper Limited	20200123	49	50.25	49	49.95	81364	49.8	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200123	35.7	35.9	35.3	35.4	14881	34.6	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200123	82.05	87.7	81.65	84.25	18289	84.25	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20200123	589.7	594.95	585.05	587.45	18177	587.45	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20200123	273.4	281.9	270	273.3	1093	272.74	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200123	48.65	48.7	46.55	47.15	15953	46.62	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20200123	42.55	42.7	42.55	42.6	228336	42.6	up	down	incorrect
SOBHA.NSE	Sobha Limited	20200123	441.65	454.45	439.15	446.4	180552	430.45	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200123	431.65	434.9	427	432.7	4875	428.97	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20200123	1184	1184	1148.3	1151	2620	1140.59	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200123	227.55	228.55	219.5	219.95	62207	215.1399	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200123	3.2	3.4	3.2	3.4	1531	3.4	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200123	17.9	17.9	16.15	16.4	5959	16.4	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20200123	333.8	336	330.1	332.4	54134	307.72	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200123	132	134.8	124.2	125.85	103292	125.85	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20200123	894.95	895.95	878.95	889.25	774	856.61	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200123	11.1	11.25	11	11.05	4023789	11.05	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200123	22.5	22.5	18.7	18.9	2261	18.45	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20200123	198	204.7	198	202	31562	200.52	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200123	1017.8	1025	1008	1023.7	32112	1023.7	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200123	181.2	186.55	181.2	184.7	385211	184.7	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200123	1.15	1.2	1.1	1.15	2825	1.15
SPECIALITY.NSE	Speciality Restaurants Limited	20200123	68.1	69	67.2	68.4	318904	68.4	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20200123	94.4	96.7	89.25	90.65	3550465	90.65	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20200123	0.3	0.35	0.25	0.3	39374	0.3
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200123	21.85	22.25	21.35	21.95	36416	21.95	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20200123	100	103	98.55	99	1838419	99	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20200123	33.7	34.9	33.15	34.2	20868	34.2	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20200123	13.8	13.8	12.7	12.7	60466	12.7	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200123	1.15	1.15	1.1	1.15	901238	1.15
SPYL.NSE	Shekhawati Poly	20200123	0.25	0.3	0.25	0.25	28244	0.25
SREEL.NSE	Sreeleathers Limited	20200123	175	177.9	173.5	175.45	2384	175.45	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200123	10.7	10.75	10.2	10.35	966093	10.35	down	down	correct
SRF.NSE	SRF Limited	20200123	3611	3663	3607.4	3636.8	164428	721.65	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200123	128	130	122	125.25	10113	122.65	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200123	199	202.3	197	197.7	51878	186.31	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200123	1081.75	1088.95	1075.5	1084.05	454641	1062.26	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20200123	752.05	760.15	750	755.7	3488	377.42	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20200123	0.45	0.45	0.4	0.4	148482	0.4	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20200123	396.35	418.4	396.3	412.1	1983511	408.82	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20200123	90	91.7	88	89.1	1116162	88.0869	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20200123	133.5	135.95	132.25	133.6	119968	128.06	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200123	48.7	49.9	48.65	48.9	12739	48.9	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20200123	34	34	32.25	32.85	1699	29.28	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200123	23.5	25.2	22.8	25.15	23741	25.15	up	up	correct
STEL.NSE	STEL Holdings Limited	20200123	71.2	73.8	70	70.65	8184	70.65	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200123	236.05	244	235.15	241.05	11873	239.83	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20200123	129.7	133.9	129.1	132.8	1338336	129.09	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20200123	9.45	9.5	9.45	9.5	2252	9.5	up	up	correct
SUBROS.NSE	Subros Limited	20200123	281.25	289.9	281.25	285.9	17706	284.36	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200123	478.95	485	475	476.55	87768	472.15	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200123	1.8	1.8	1.7	1.8	41328	1.8
SUMIT.NSE	Sumit Woods Limited	20200123	18	18	17.5	17.95	1096	17.95	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20200123	441.05	451.45	438.55	440	2168	440	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20200123	2242	2320	2240.05	2296.3	1211	2233.5453	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200123	1.5	1.7	1.45	1.6	422866	1.6	up	down	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20200123	1673.1	1679.7	1650	1654.4	5246	1622.36	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200123	69	70.8	68.7	70	13844	67.9	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200123	320	323.9	314	319.8	2975	319.8	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200123	504	513	500	508.85	33532	501.65	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200123	42.6	43.4	41.75	42.3	180034	42.3	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200123	447.2	452.2	445	449.85	1875787	440.75	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20200123	382.45	397.15	377.7	391.8	237408	388.43	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20200123	487.5	499.2	486.8	496.25	2704935	458.17	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20200123	97.7	97.9	95.85	96.65	6596	95.27	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200123	3.85	3.85	3.7	3.8	8296	3.8	down	up	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20200123	181.9	182.45	174.05	181.35	82485	174.23	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200123	204.25	205.3	203.15	205.15	3122	201.85	up	down	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20200123	1313.4	1335.15	1305.55	1323.25	23304	1294.41	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20200123	8.9	9.3	8.5	8.95	46302	8.95	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200123	4	4.8	4	4.4	44350	4.4	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200123	22	22	19.55	21	5696	21	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200123	190.2	196.9	186.95	189	240878	185.11	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200123	37	37	35	35.4	12086	34.82	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20200123	17.5	17.5	17.5	17.5	11461	17.5
SUZLON.NSE	Suzlon Energy Limited	20200123	2.55	2.6	2.5	2.5	3483150	2.5	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20200123	121.2	121.75	117.25	118.8	48708	118.61	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200123	1315	1315	1265	1268.35	1782	1242.94	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200123	145	153.05	145	147.85	5947	143.8	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200123	306	306.95	298	299.9	51465	290.163	down	down	correct
SYMPHONY.NSE	Symphony Limited	20200123	1209.9	1278.05	1206.1	1262.4	42702	1236.78	up	up	correct
SYNGENE.NSE	Syngene International Limited	20200123	307	312	303.1	305	549780	305	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200123	58.05	59.75	55.15	58.9	1715	58.9	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200123	190	193.5	184	188.25	38050	188.25	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200123	105.15	107.15	104.2	104.85	54427	104.85	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200123	144.05	145.85	141.2	143.1	6173	141.45	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200123	73	75.85	72.8	75.85	1331643	75.48	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20200123	1.8	1.8	1.8	1.8	1	1.8
TARAPUR.NSE	Tarapur Transformers Limited	20200123	3.7	3.7	3.7	3.7	10	3.7
TARMAT.NSE	Tarmat Limited	20200123	25.5	27.9	24.5	26.55	2240	26.55	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200123	8560	8750	8325	8586.5	742	8584.13	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200123	748.35	760.95	748	758.45	1295520	318.38	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200123	102.9	105.45	102.55	103.9	1469545	101.24	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20200123	435.35	458	421.95	454	224069	447.14	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200123	385	399.45	383.4	393.25	11073810	388.13	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200123	963	978	961	968.3	284158	945.05	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20200123	829.65	913.85	827.2	893.8	146572	855.3	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200123	642	648.15	630.05	633.8	17371	629.02	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200123	186.75	190.4	183.8	188.4	33032086	188.4	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200123	77.7	80.3	77.3	79.05	5141244	79.05	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200123	59	60.25	58.9	60.15	8476777	57.56	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20200123	475.9	481.85	473.15	480.25	7200020	457.91	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200123	30.45	30.7	30.15	30.5	661522	30.5	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200123	435.8	436	427.3	429.2	32055	427.25	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200123	38.9	40.25	38.6	38.8	92738	35.74	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20200123	268.9	271.8	266.2	268.9	11875	265.37
TCIDEVELOP.NSE	TCI Developers Limited	20200123	365.95	374.1	365.95	374.1	20	374.1	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200123	752	770	740	765.7	16032	759.31	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20200123	8.65	8.65	8.25	8.3	15183	8.3	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200123	591.9	592.75	585.3	586.45	4863	586.45	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200123	290.05	294	287.1	291	6747	283.28	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200123	2209.8	2217.75	2183.7	2190.95	2069866	2131.33	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200123	146.15	146.15	142.15	142.55	2516	139.26	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200123	2650	2750	2605.15	2733.9	21760	2733.9	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20200123	2.9	2.9	2.9	2.9	58	2.9
TECHM.NSE	Tech Mahindra Limited	20200123	777.25	780.45	766.9	768.95	2018777	721.62	down	up	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200123	295.05	300.2	293.5	293.95	3263	282.59	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20200123	83.5	87.5	83	84.45	276285	84.45	up	up	correct
TERASOFT.NSE	Tera Software Limited	20200123	26.1	27	26.05	26.1	6092	26.1
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200123	45.5	48.6	45.5	46.95	437222	46.55	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200123	16.05	16.45	15.75	15.95	27023	15.95	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200123	39.35	39.5	38.05	38.35	611736	38.09	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200123	69.9	71.25	69	70.05	155749	69.24	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20200123	4.6	4.6	4.6	4.6	1805	4.6
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200123	3.7	3.9	3.65	3.9	1748	3.9	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200123	363.9	400.3	363	392.85	6680	380.46	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20200123	128	128	122	122.9	1931	122.9	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20200123	391.35	391.35	380	391.35	2066	387.59
THERMAX.NSE	Thermax Limited	20200123	1069.2	1072	1051.65	1068.3	16589	1052.28	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200123	58.3	60.6	58.3	59.75	81382	59.75	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200123	4.2	4.2	4.05	4.05	33	4.05	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20200123	558	558	545.5	549.95	49952	538.37	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20200123	15.15	15.5	15	15.35	31046	15.35	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200123	4801.05	4850	4766	4795.1	915	2307.67	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200123	357.6	373	356.55	369.35	4277	369.35	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20200123	524.1	525.05	516.35	519.9	16998	514.6	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200123	7.65	8	7.3	7.4	8219	7.4	down	down	correct
TIL.NSE	TIL Limited	20200123	221	225.9	211.95	213.5	2830	213.5	down	up	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20200123	32.35	33.3	28.8	31.5	4704	31.5	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200123	58.55	59.9	58.1	58.6	132622	56.64	up	up	correct
TIMKEN.NSE	Timken India Limited	20200123	936	965	927	959.95	34356	912.39	up	down	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20200123	153.9	155.8	153	153.75	234407	151.41	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200123	107.55	107.55	107.5	107.55	1462	106.79
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200123	75.7	76.65	75	75.35	277821	74.31	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200123	5.72	5.72	5.72	5.72	28000	3.27
TITAN.NSE	Titan Company Limited	20200123	1176	1206.65	1175	1204.1	2101116	1196.69	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200123	12.3	12.3	11.6	11.85	15110	11.85	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200123	42.4	42.75	41	41.25	92045	38.84	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200123	194.35	194.85	189.2	191.05	32737	177.67	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200123	1.1	1.1	1.1	1.1	101	1.1
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200123	73	76.9	73	76	7471	76	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200123	2003.95	2035.55	2001	2020.5	176247	1979.5	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20200123	315.95	321	315.05	319.65	755295	299.33	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200123	76.6	76.6	76.6	76.6	2966	76.52
TPLPLASTEH.NSE	TPL Plastech Limited	20200123	133.8	133.85	126.95	131.4	2087	63.08	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200123	5.6	6	5.5	5.75	19262	5.75	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200123	11.4	13	11.4	12.5	6890	12.5	up	up	correct
TRENT.NSE	Trent Limited	20200123	590.05	594.25	582.3	589.5	82621	588.11	down	down	correct
TRF.NSE	TRF Limited	20200123	124.05	124.45	121.55	122.4	27798	122.4	down	down	correct
TRIDENT.NSE	Trident Limited	20200123	7.15	7.25	7.1	7.15	3253560	6.72
TRIGYN.NSE	Trigyn Technologies Limited	20200123	51.5	53.2	51	52.5	21186	52.2343	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200123	8.85	9.1	8.7	8.8	59790	8.77	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200123	97.65	99.5	95	96.7	45587	95.63	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200123	80.85	81.5	79.15	80.05	437706	77.65	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200123	541	550.1	530.1	548.1	929	540.02	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200123	6011.6	6046.6	5930	5949.85	1085	588.89	down	down	correct
TTL.NSE	T.T. Limited	20200123	43.75	45.5	43.6	44.95	3025	44.44	up	down	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200123	2.5	2.6	2.4	2.5	1458971	2.5
TV18BRDCST.NSE	TV18 Broadcast Limited	20200123	27	27.2	26.05	26.4	2817608	26.4	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20200123	116	118.35	114.9	115.65	28170	112.9975	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20200123	464.1	469.5	459.5	464.4	1172659	457.9449	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200123	1760	1788.3	1750.8	1768	1322	1711	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20200123	253	253	248.9	249.65	6581	245.23	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20200123	58.5	59.2	57.4	58	728708	58	down	up	incorrect
UBL.NSE	United Breweries Limited	20200123	1268.5	1272.25	1257.1	1261	90476	1257.33	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200123	140.95	143.8	139.65	140.9	10908	138.96	down	up	incorrect
UCOBANK.NSE	UCO Bank	20200123	16	16.3	15.95	16.1	536706	16.1	up	down	incorrect
UFLEX.NSE	Uflex Limited	20200123	222.8	224	220.5	222.15	35148	219.67	down	down	correct
UFO.NSE	UFO Moviez India Limited	20200123	131.55	131.65	128.6	129.35	22281	110.3559	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200123	15	15.1	14.85	14.9	87162	14.69	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20200123	4.6	4.6	4.55	4.6	226079	4.6
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200123	335	348.4	335	346	2588796	344.8884	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200123	52	54.2	52	53.6	14228890	53.6	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200123	4470	4540	4446.05	4526.4	401079	4490.24	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200123	48.1	48.95	46.7	48.1	3554	47.24
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200123	0.9	0.9	0.85	0.85	10100	0.85	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200123	172	172	165.3	167.35	24348	162.71	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20200123	71	71	69.15	69.7	688	67.95	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20200123	51.5	52.85	51.35	52.4	3343402	52.4	up	up	correct
UNITECH.NSE	Unitech Limited	20200123	1.35	1.35	1.35	1.35	1652680	1.35
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200123	281.55	287.65	279	281.6	395	276.65	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20200123	179	188.4	178.2	184.4	45362	180.46	up	up	correct
UPL.NSE	UPL Limited	20200123	560	564.55	540.3	542.2	4533870	529.28	down	up	incorrect
URJA.NSE	Urja Global Limited	20200123	1.75	1.75	1.65	1.7	654445	1.7	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20200123	26	26.5	25.65	26.3	526890	26.3	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200123	1285.7	1293.7	1285.7	1285.95	5424	1285.95	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20200123	441.99	450	436.01	445.6	107	445.6	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20200123	325.9	325.9	311.95	325.9	21	325.9
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200123	8	8.05	7.75	7.95	27687	7.95	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200123	120.2	121.2	118.5	119.6	90864	119.6	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200123	118.5	118.55	115	116.05	157800	116.05	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20200123	813.7	844	803	824.9	77070	824.9	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200123	925	965	911.5	933.05	27493	176.5	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200123	55.05	57.75	53	54.55	18226	54.55	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200123	48.5	49.1	47.9	48.95	3148338	48.35	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200123	35	35.25	34.95	34.95	20327	22.87	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200123	2.7	2.8	2.65	2.65	1145	2.65	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20200123	490.6	492	479.6	483.65	24187	479.9952	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200123	15.3	16	15.3	15.75	96234	15.75	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20200123	4.9	5.2	4.9	5.05	5076	5.05	up	up	correct
VBL.NSE	Varun Beverages Limited	20200123	796.5	853	791.15	836.65	959600	554.12	up	up	correct
VEDL.NSE	Vedanta Limited	20200123	153.6	155.4	152.35	154.15	12087029	122.46	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20200123	1760.8	1792	1753.9	1770.45	80237	1760.75	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20200123	23.6	24.35	23.05	24	12676	24	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20200123	89.8	89.8	89.8	89.8	2400	89.746
VESUVIUS.NSE	Vesuvius India Limited	20200123	1118.35	1130	1109.3	1120.55	7469	1093.46	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200123	46.95	46.95	44.7	45.2	8699	44.76	down	down	correct
VGUARD.NSE	V	20200123	224	229.7	224	229.2	156275	227.1	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20200123	1364	1364	1310	1313.15	702	1311.11	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20200123	1.4	1.45	1.35	1.4	14875	1.4
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200123	69.3	71	68.15	69.5	38781	68.45	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200123	0.35	0.4	0.35	0.4	86671	0.4	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20200123	2.7	2.8	2.7	2.8	187831	2.8	up	up	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200123	8.25	8.25	8.25	8.25	6599	8.175
VIKASWSP.NSE	Vikas WSP Limited	20200123	8.3	8.3	7.85	7.9	559850	7.9	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200123	99.4	102.5	98.9	99.65	35334	98.86	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20200123	2125	2200	2124.8	2191.4	45542	1085.27	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200123	965	971.2	941.1	944.9	3577	924.03	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200123	66.55	67	65.1	66.25	7361	63.3	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20200123	8.1	8.25	8.05	8.15	43817	8.15	up	up	correct
VIPIND.NSE	VIP Industries Limited	20200123	450.5	459.85	444.2	456.55	228808	453.2743	up	up	correct
VIPULLTD.NSE	Vipul Limited	20200123	26.5	27	25.05	26.3	76390	26.3	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20200123	279.9	283.4	277.6	280.2	33444	252.05	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20200123	4.7	4.8	4.55	4.75	15032	4.75	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20200123	0.05	0.1	0.05	0.05	1437305	0.05
VISHAL.NSE	Vishal Fabrics Limited	20200123	235	241	235	238	11115	156.62	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200123	138.7	141.05	135	135.75	12286	134.85	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200123	87.45	88.45	85.1	86.1	127763	3.44	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200123	0.3	0.4	0.3	0.35	51609	0.35	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200123	12.7	13	12.6	12.8	100200	12.8	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20200123	57.55	58.45	57	57.25	21422	54.05	down	down	correct
VMART.NSE	V	20200123	1894	1946.9	1877.85	1926.6	58872	1926.6	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200123	1301.3	1318	1293.05	1313.25	4427	1254.29	up	up	correct
VOLTAS.NSE	Voltas Limited	20200123	695.05	718	695.05	713.3	1523850	705.08	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200123	266.2	268.6	265.5	266.45	7019	259.75	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20200123	81.95	83	79.65	82.65	13622	82.16	up	up	correct
VSTIND.NSE	VST Industries Limited	20200123	4500	4588.8	4480	4496.85	12487	4223.85	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200123	1344	1363.95	1336	1343.8	1272	1305.06	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200123	1047	1049.15	1025	1029.7	1028	1002.9	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20200123	221.95	225.15	221.95	222.95	171568	222.95	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20200123	6411.05	6510	6405.1	6493.15	2226	6462.85	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200123	65.55	69.6	65.2	69.15	740671	69.15	up	up	correct
WANBURY.NSE	Wanbury Limited	20200123	19.5	20.3	19.3	20.1	2425	20.1	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20200123	158.4	159.95	152.95	155.85	212928	154.52	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200123	28.35	30	28.3	29.25	38244	29.25	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20200123	26.65	29.2	26.55	29.2	12547	16.52	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20200123	167.1	171.75	165	170.45	549262	155.96	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20200123	86.9	86.9	84	84.35	214871	80.59	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20200123	190	190	189.9	189.9	102	189.9	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20200123	49.95	50.35	48.75	49.35	448620	47.53	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20200123	2800.05	2829.95	2780.2	2811.5	584	2764.38	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20200123	390	452	388	421.05	2193383	421.05	up	up	correct
WHEELS.NSE	Wheels India Limited	20200123	645.05	657	642.4	643	1632	634.9	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200123	2429.7	2455	2380.3	2404.95	43429	2399.41	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200123	20.15	20.15	20.15	20.15	4833	20.15
WINDMACHIN.NSE	Windsor Machines Limited	20200123	22	22.7	21.55	22.6	11892	21.83	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20200123	55	55	55	55	1	54.3
WIPRO.NSE	Wipro Limited	20200123	246.45	249.1	245.35	248.7	1696544	247.1444	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200123	278.15	283.7	275.55	281.05	604735	281.05	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200123	250.2	258.8	250.2	253.25	9485	250.9955	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20200123	44.6	44.6	44.6	44.6	1500	41.72
WSI.NSE	W.S. Industries (India) Limited	20200123	1.3	1.3	1.3	1.3	200	1.3
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200123	240	244.85	240	243.55	46615	235.42	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200123	56	58	55.4	57.25	11326	57.25	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200123	63	64.35	63	63.5	5314	63.5	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200123	23.4	23.4	22.55	22.8	3529	22.8	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200123	127.45	131.2	123	124.5	289995	124.5	down	down	correct
YESBANK.NSE	Yes Bank Limited	20200123	38.55	41.4	38.35	40.95	178774952	40.95	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200123	295.1	297	277.6	279.25	32391499	274.86	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20200123	19.65	20.3	19.45	19.65	196055	19.65
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200123	5.9	6.15	5.85	6	636840	6	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200123	45.25	46.95	45.1	46.85	109	46.85	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200123	196.9	201.7	194	198.9	323116	192.22	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20200123	61.55	63.5	60.05	60.65	34809	60.24	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200123	176.1	189.8	176.05	184.7	6900	184.7	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20200123	30.7	31.8	30.45	31.15	1089	31.15	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20200123	183.75	184.85	181	181.4	22764	179.7	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200123	105	107.45	103.4	104.05	147040	104.05	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200123	58.15	58.7	54.8	55.15	223977	52.07	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200123	1510	1519.9	1500	1506.8	3426	1497.62	down	down	correct