CollectAI

close-nse_india_stocks

2020/01/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200128	36.55	36.95	35.15	36	41787	35.0629	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200128	14.15	14.65	14.15	14.65	181	14.65	up	up	correct
3MINDIA.NSE	3M India Limited	20200128	22480	22484.95	22215	22264.65	1484	22264.65	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200128	6.9	6.9	6.8	6.8	267	6.8	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20200128	196.65	196.7	191	192.2	12050	192.2	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200128	109.95	111.1	105.65	107.15	136196	102.54	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200128	7.35	7.35	7	7.05	138512	7.05	down	up	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20200128	68	71	64.6	64.6	64000	43.07	down	down	correct
AARON.NSE	Aaron Industries Limited	20200128	49.75	49.75	49.75	49.75	3300	25.71
AARTIDRUGS.NSE	Aarti Drugs Limited	20200128	625.25	625.25	606	608.25	43820	149.63	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20200128	865	908.4	855	902.35	729730	447.84	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200128	14.65	14.7	13.75	14.2	3046	14.2	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20200128	1930	1956.95	1923.25	1944.6	23864	1944.6	up	up	correct
ABAN.NSE	Aban Offshore Limited	20200128	26.65	26.65	25.65	25.8	25736	25.8	down	down	correct
ABB.NSE	ABB India Limited	20200128	1340.85	1352	1324	1329.75	18818	1310.69	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20200128	12669	12770	12620	12653.55	6664	12436.28	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200128	104.2	104.85	101.75	102.75	1178385	102.75	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200128	234	235.1	227.1	228.7	363061	228.7	down	down	correct
ACC.NSE	ACC Limited	20200128	1554.9	1576.55	1534	1561.35	696588	1508.3824	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20200128	1047.95	1070	1047.95	1067.1	4881	1006.55	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200128	86.75	89.3	86	86.35	224742	85.09	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200128	232.25	234.5	229.1	229.9	2161711	229.9	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200128	191.5	196.5	186.1	187.65	957274	187.65	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200128	380.7	381.5	370.2	372.95	2220618	366.31	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20200128	64.65	65.4	63.55	63.8	7444387	63.8	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20200128	330	332.45	321	324.65	110037	324.65	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20200128	295	299.4	294	294.75	22874	292.35	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200128	326	331.7	322.25	324	2676	317.2576	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20200128	20.65	22.1	20.65	22.1	67287	21.43	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200128	54	56	52.5	54.8	12776	53.7652	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200128	177.7	178.9	173.05	173.45	50575	172.42	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200128	215	218	207	208.55	538588	205.16	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200128	1615.8	1625.6	1575	1604.1	105093	320.82	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200128	88.9	89.8	81	82.35	37758	80.59	down	up	incorrect
AGCNET.NSE	AGC Networks Limited	20200128	195	211.1	195	211.1	13408	211.1	up	up	correct
AGRITECH.NSE	Agri	20200128	46.15	47	45.1	45.15	7114	45.15	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200128	27.5	27.5	27.5	27.5	1843	27.5
AHLEAST.NSE	Asian Hotels (East) Limited	20200128	175.45	181	175.45	177.5	168	177.5	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200128	302.6	320.9	302.55	313.05	9429	313.05	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200128	351	358.9	346.5	347.05	2505	347.05	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20200128	1730	1745	1698.1	1728.9	23443	1693.09	down	down	correct
AIRAN.NSE	Airan Limited	20200128	14.05	14.25	13.55	13.9	27361	13.9	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200128	1182	1194	1153.4	1163	46875	1150.75	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200128	150.1	154.2	146	147.25	30172	144.31	down	up	incorrect
AKASH.NSE	Akash Infra	20200128	82	86	82	85.9	420	85.85	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200128	251.95	253.5	248	248.8	4192	241.38	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200128	8.4	8.65	8.05	8.1	201160	8.1	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200128	2047.85	2078	2025	2045.55	69900	1986.05	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20200128	14.25	14.4	14	14.3	115439	13.96	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20200128	529.9	549	522	524.25	65177	508.71	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20200128	56.9	59.45	56.6	57.6	260192	57.07	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20200128	412.45	429.35	403.35	416.5	3814	413.8101	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20200128	45.8	46.5	44.55	45.25	4949	43.84	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200128	2371.8	2380	2313.25	2324.6	29306	2279.72	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200128	1313	1323.95	1304.05	1310.75	8125	517.04	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200128	121	122.7	116.3	117.15	1889133	110.3145	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20200128	304	309	280	284.8	15037	250.36	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20200128	14.65	16	14.55	15.75	7655	15.75	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20200128	3.45	3.45	3.15	3.25	7757368	3.25	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20200128	22.7	22.7	20.75	21	39630	21	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200128	212	221.25	208.25	210.5	12050	195.45	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20200128	1.25	1.3	1.2	1.25	24107	1.25
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200128	800.3	804.9	783.85	790.1	408367	766.2	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20200128	1403	1485	1400.1	1469.15	80099	1467.091	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200128	872.85	875	834	836.95	9732	801	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200128	215.8	220.25	214.05	216.15	5093967	197.8181	up	up	correct
AMDIND.NSE	AMD Industries Limited	20200128	18.3	18.3	16.85	17.1	12020	17.1	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200128	22.9	22.9	20.1	21.25	12744	20.9	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200128	459.5	459.5	444.05	449.15	30813	444.37	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20200128	36.3	36.9	35.1	35.25	340889	35.08	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200128	2.35	2.4	2.3	2.35	107230	2.35
ANDHRAPAP.NSE	Andhra Paper Limited	20200128	308.75	308.75	301	303.15	3400	297.3	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200128	345	345	322.05	324.6	59678	287.4	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20200128	10.9	10.9	10.4	10.5	9209	10.5	down	up	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200128	0.4	0.45	0.35	0.45	41392	0.45	up	down	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200128	5.25	5.35	5.1	5.2	24595	5.2	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20200128	5.45	5.75	5.45	5.55	14060	5.55	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200128	0.65	0.65	0.6	0.65	10185	0.65
ANUP.NSE	The Anup Engineering Limited	20200128	577	599.9	577	585.6	28082	574.52	up	up	correct
APARINDS.NSE	Apar Industries Limited	20200128	409	413.6	396.3	399.55	31480	384.22	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200128	162.95	171.8	158.6	162.9	6651	156.13	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20200128	161	166.85	160.3	161.55	82961	155.64	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20200128	392.35	392.8	355.95	362.1	419164	355.84	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200128	2069.4	2104.9	2030	2041.25	44582	204.13	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200128	616	640	616	632.4	1062432	620	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200128	77.8	78.45	75.1	75.4	18580	74.93	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200128	1695.9	1704.8	1673.8	1677.75	681671	1670.97	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200128	395	442	388	402.65	11209	134.22	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200128	175.25	177.05	172.85	173.9	1206153	167.74	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200128	742.6	755	742.6	753.95	82	750.06	up	down	incorrect
APTECHT.NSE	Aptech Limited	20200128	167.55	171.85	159.1	161.95	707388	152.19	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200128	31.7	31.85	30.6	30.95	7606	30.95	down	down	correct
ARCHIES.NSE	Archies Limited	20200128	18.15	18.55	17.2	17.6	75490	17.6	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20200128	73.1	76.8	73.1	73.8	31797	72.45	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200128	23.55	23.55	22.05	22.8	176	22.8	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200128	30	30.7	29	30.45	2297	30.45	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200128	760	773	707.1	723.45	14099	723.45	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200128	39.6	39.6	35.7	36.25	27021	36.25	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20200128	52.55	52.6	50.5	50.5	3828	50.5	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20200128	17	17	16.65	16.9	18610	16.9	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200128	20.5	20.95	19.75	20.6	28024	20.6	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200128	248.85	248.85	248.85	248.85	26	248.85
ARVIND.NSE	Arvind Limited	20200128	43.7	43.95	42.15	42.45	836086	42.45	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200128	405	405	390.9	392.9	23176	307.272	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20200128	91.7	93.5	91.5	92.15	4642	92.15	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200128	250.35	253.35	248	249.65	12039	247.59	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200128	154.1	157.05	152.05	152.45	10018	147.47	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200128	32.9	33.85	32.4	33.2	12561	33.2	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200128	33.25	35.35	33.2	34.45	57940	34.31	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20200128	115.1	116.15	111.55	112.8	21084	111.69	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200128	7.7	7.7	7.5	7.65	15063	7.65	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200128	116.5	117.55	112.65	113.65	299738	113.65	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200128	85.9	86.85	84.25	84.65	14793425	83.58	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200128	85	92	83.5	87.45	4986	87.45	up	down	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20200128	1794	1794	1773	1779.1	873291	1756.93	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20200128	216.35	219.85	212.65	213.7	14354	212.6	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200128	151.95	161.9	151.95	155.3	273	148.96	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20200128	499.65	501.95	479.7	481.45	6069	480.16	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200128	166.65	171.9	163.05	163.8	306001	163.8	down	down	correct
ASTRAL.NSE	Astral Limited	20200128	1155	1250	1155	1229.35	565953	919.89	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200128	91.9	95.2	91.05	92.45	452366	90.87	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200128	2550	2696.7	2550	2634.3	68544	2631.04	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200128	38.6	38.95	38.15	38.45	75677	38.45	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20200128	706.85	720.05	698	706.4	6616	701.2	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20200128	175	176	168.25	170.15	946344	169.61	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200128	6.1	6.25	5.9	6.15	12976	6.15	up	up	correct
ATUL.NSE	Atul Ltd	20200128	4930	5029	4765	4901.35	42921	4872.44	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20200128	259.7	267	258.1	262.45	47683	262.45	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200128	1009.8	1050	1005	1043.8	829489	1043.8	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200128	58.65	59.15	58	58.75	7901	58.75	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200128	512.4	515.9	501.5	504.1	2725047	497.89	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20200128	39.85	39.85	36.45	37.2	561	36.8897	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20200128	867	873.95	848.05	868	8283	853.29	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20200128	25.45	25.45	24.4	25.15	4583	25.15	down	up	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20200128	23.65	28.1	23.65	25.85	83502	25.85	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200128	303.95	308.65	291.55	295.8	147690	286.87	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200128	690.5	704.9	661	669.55	709113	655.1	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20200128	38.8	39	36.55	36.95	101141	36.02	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200128	738.4	746.5	735	737.15	7836737	737.15	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200128	75.05	76.55	71.05	71.5	134011	71.5	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20200128	3570	3570	3535.05	3544.05	233	35.4405	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200128	1256.23	1256.23	1242.87	1249.72	54	1249.72	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200128	34.7	36	34.3	34.6	2986	34.6	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200128	1.95	1.95	1.85	1.85	66063	1.85	down	down	correct
BAJAJ.NSE	AUTO	20200128	3089.8	3109.6	3048	3060.9	239986	2831.43	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200128	230.5	230.5	227.9	228.9	84783	218.04	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200128	380.65	385.45	378.85	384.2	106329	384.2	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200128	9557.6	9710	9530	9631.3	190469	9623.56	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200128	6.6	6.65	6.35	6.4	1654714	6.4	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200128	3308	3358.2	3260	3264.55	21040	3134.45	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200128	4150.15	4249	4150.15	4213	1052764	4196.56	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200128	54.7	54.7	52.05	52.6	49001	52.03	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20200128	460	467.85	455	458.55	24816	453.29	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200128	72.25	72.9	72	72.85	122	72.85	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200128	17.5	18.75	17.15	17.4	1283	8.7	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200128	1079.8	1092.85	1070.45	1081.05	431273	1052.59	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200128	0.5	0.55	0.45	0.55	2568640	0.55	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200128	124.85	125	123	123.2	61262	110.46	down	up	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20200128	53.1	53.9	49.05	49.5	39253	49.03	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200128	172.5	175.75	166.7	167.4	728624	164.7671	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20200128	33.1	35.9	33.1	34.4	3669	33.52	up	down	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20200128	1462.35	1509.55	1451	1475	361	1455.9	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200128	104.5	105.6	103.2	103.75	19027	82.53	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20200128	475	477	460	462.3	1204858	460.74	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20200128	22.9	23.15	22.4	22.6	1192	22.6	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20200128	92.65	93.75	92.25	93.2	23833458	93.2	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20200128	315.5	317.5	312.7	314.13	390121	314.13	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20200128	67	67.3	65.9	66.3	1276379	66.3	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200128	132.7	132.7	121.05	121.1	4325	118.68	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200128	1.3	1.35	1.3	1.3	2728	1.3
BASF.NSE	BASF India Limited	20200128	1019.4	1026.95	1006	1009	34557	1004.91	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200128	132.5	135.1	130.05	131.2	479	65.6	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200128	1849.8	1859	1830.1	1833.25	358185	1823.24	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200128	4185	4215	4052.35	4081.8	8073	3882.38	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20200128	855	868	840.8	846.95	4558	830.12	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200128	1193.85	1210	1160	1169.3	99153	1166.98	down	down	correct
BCG.NSE	Brightcom Group Limited	20200128	5.05	5.05	4.75	4.75	326874	3.76	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20200128	21.15	23	21.15	22	44070	22	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20200128	299.85	301.65	295	295.5	32229	280.84	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20200128	9.5	9.5	9.05	9.05	430	8.88	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20200128	16.2	16.4	15.4	16.4	660	16.4	up	up	correct
BEL.NSE	Bharat Electronics Limited	20200128	101.6	102.05	99.4	100.2	10711350	94.68	down	down	correct
BEML.NSE	BEML Limited	20200128	985	1005.95	981	988.4	276138	972.14	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200128	54.5	55.95	52.9	53.8	1039619	52.79	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200128	563.45	567.7	556.05	560.75	799574	556.66	down	down	correct
BFINVEST.NSE	BF Investment Limited	20200128	321	325.5	316.15	321.8	33524	321.8	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20200128	330	335.85	320	323.5	124751	323.5	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200128	1.25	1.35	1.25	1.35	5684	1.35	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20200128	42.35	42.8	40.05	40.3	420126	40.3	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200128	113.4	114.95	111	113.5	32610	109.63	up	down	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20200128	23	23	21.3	21.6	13791	21.6	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200128	23.05	23.5	22	22.95	3167	22.95	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200128	1.2	1.25	1.15	1.25	111685	1.24	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20200128	509.1	513.6	494.15	499.8	1019061	495.35	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200128	68.5	69.45	66.55	67.35	4578	67.35	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200128	6447	6522.15	6410	6422.6	1127	6420.82	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200128	28.25	28.45	27.75	27.9	2750	27.9	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200128	514.35	514.4	486.1	491.25	31091035	489.49	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200128	43.95	44.45	43.05	43.3	11310748	43.3	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200128	39	39.5	38.25	38.25	354	7.59	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20200128	171	181	170	173.9	1654	173.9	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200128	15.6	15.9	14.8	14.85	39425	14.85	down	down	correct
BIOCON.NSE	Biocon Limited	20200128	290.1	292.5	286.25	288.6	2283893	288.6	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200128	11.85	12.85	11.85	12.1	12801	12.1	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20200128	60.5	60.5	57.7	58.35	37167	57.66	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20200128	753.3	766.8	722.8	731.15	513440	716.66	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200128	35.25	35.55	34.7	34.8	57365	34.8	down	up	incorrect
BKMINDST.NSE	BKM Industries Limited	20200128	0.55	0.55	0.5	0.55	37745	0.55
BLBLIMITED.NSE	BLB Limited	20200128	5	5	4.8	4.85	6115	4.85	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200128	144.8	144.8	140.55	142.7	199361	141.59	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200128	8.9	9.5	8.9	9.2	116524	9.2	up	down	incorrect
BLS.NSE	BLS International Services Limited	20200128	70.9	70.9	67	67.45	12110	66.92	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20200128	2749	2761.95	2591.05	2636.65	8033	2629.84	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200128	849.85	865	838.35	849.9	66492	832.62	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200128	73.45	74	72.65	73.4	156915	72.15	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200128	93	93.9	89.35	90.95	3840689	90.4669	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200128	179.9	180.95	173	173.2	85838	173.2	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20200128	14893	15050	14650.15	14689.55	19596	14462.72	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200128	469.1	482.25	467.6	480.95	7608831	397.8	up	up	correct
BPL.NSE	BPL Limited	20200128	21.95	22.9	21.75	22.05	153350	22.05	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200128	4.1	4.25	4.05	4.2	68198	4.2	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200128	227.85	233.45	223.55	230.05	389510	227.74	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20200128	3182.9	3209.9	3136.5	3181.25	292577	3079.425	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20200128	69	71.45	66.1	68.1	9885	68.1	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20200128	38.5	40.4	38.15	39.05	49519	39.05	up	down	incorrect
BSE.NSE	BSE Limited	20200128	541.05	546.05	537	540.85	64162	514.31	down	up	incorrect
BSL.NSE	BSL Limited	20200128	36.65	37	35.65	35.65	5970	35.65	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200128	3721	3748	3720	3739.9	84	3739.9	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200128	132.89	132.89	131.19	131.19	85	13.12	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200128	73.7	73.7	71.1	71.75	337489	69.4	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20200128	1.2	1.25	1.15	1.2	30866	1.2
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200128	260	268.5	253	256.9	179424	254.45	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200128	12.05	12.7	12.05	12.7	1925	12.7	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20200128	21.05	22.1	21	21.1	20493	21.1	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200128	274.75	279	271.3	272.4	2623772	267.49	down	down	correct
CALSOFT.NSE	California Software Company Limited	20200128	15	15.05	14.4	14.85	64061	14.85	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200128	81.05	83.8	81.05	81.95	455182	81.95	up	down	incorrect
CANBK.NSE	Canara Bank	20200128	211	211.95	202.65	203.6	10799426	203.6	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200128	2.1	2.1	2.1	2.1	271	2.1
CANFINHOME.NSE	Can Fin Homes Limited	20200128	471.95	479.4	467	473.65	332191	467.99	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200128	264.3	268.2	261.35	265.3	33519	263.35	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200128	199.55	203.8	194.1	195.95	59652	195.95	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200128	290	294.8	286.35	289.45	114553	286.17	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20200128	164.45	164.45	151.05	154.2	2243	154.2	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200128	351	351	343.55	346.35	54768	341.66	down	down	correct
CAREERP.NSE	Career Point Limited	20200128	124.55	127	121.65	122.6	25678	121.0031	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20200128	666.5	674.15	662.85	666.8	250891	627.18	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20200128	129.8	133.85	128.4	132.9	4269054	118.42	up	down	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200128	3.25	3.25	3	3.1	20751	3.1	down	down	correct
CCL.NSE	CCL Products (India) Limited	20200128	205	205.15	195.5	197.8	2127959	192.35	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20200128	269.1	274.75	267	271.7	1211206	267.31	up	up	correct
CEATLTD.NSE	CEAT Limited	20200128	1001.65	1010	993.05	998.8	51058	969.31	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200128	15.45	15.8	15.1	15.6	26690	15.6	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20200128	6.4	6.4	6.1	6.2	7211	6.2	down	down	correct
CENTENKA.NSE	Century Enka Limited	20200128	200.15	202.9	195.1	199.85	55788	187.7	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20200128	3.1	3.2	3.05	3.1	120279	3.1
CENTRALBK.NSE	Central Bank of India	20200128	20.35	20.5	18.65	19.4	4557901	19.4	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200128	23.4	23.4	22	22.2	71064	22.2	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20200128	417	417	402	404	586	397.65	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200128	171.8	173.65	169.1	170.6	177550	169.09	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200128	621	633.9	591.2	615.45	4907456	609.63	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20200128	2687.95	2694.95	2659.85	2684.85	3591	2662.84	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200128	29.65	29.65	29.65	29.65	13633	29.65
CESC.NSE	CESC Limited	20200128	748.2	750.3	730.3	733.35	315167	66.75	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20200128	195	195	186.05	191.75	297526	191.37	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200128	10.15	10.15	10.15	10.15	225291	10.15
CHALET.NSE	Chalet Hotels Limited	20200128	344	344	330.7	334.75	33452	334.75	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200128	181	182.5	174.3	178.85	624157	168.34	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20200128	226.1	231.95	225.9	230	3915	224.64	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200128	189.9	198	185.9	188.25	1275	186.6377	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200128	142.3	143	136.2	137.3	183871	137.3	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200128	331.9	336	324	325.8	4294074	323.68	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200128	558.5	560	548.75	554.55	44305	553.37	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200128	284	284	265	270.35	48521	268.74	down	down	correct
CINELINE.NSE	Cineline India Limited	20200128	39	39	38.25	38.3	17726	38.3	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200128	7.45	7.95	7.35	7.55	28108	7.55	up	up	correct
CIPLA.NSE	Cipla Limited	20200128	465	468	458.95	464.7	3592413	460.95	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20200128	75.35	75.9	72.4	73.3	4575	36.65	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200128	408	411.75	395.75	400.45	34003	261.24	down	down	correct
CMICABLES.NSE	CMI Limited	20200128	47.05	48.9	46	46.7	14874	46.0855	down	down	correct
COALINDIA.NSE	Coal India Limited	20200128	193.9	194.25	188.4	189.15	10274562	145.41	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20200128	393.4	395	388.6	389.7	94027	351.55	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200128	30.55	32	30.55	30.55	213338	30.55
COFORGE.NSE	Coforge Limited	20200128	1951	2034	1950	2009.1	1231656	1964.94	up	up	correct
COLPAL.NSE	Colgate	20200128	1485	1496.9	1465	1482.15	520787	1411.74	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20200128	20.4	20.4	19.25	19.25	125654	18.8	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200128	7.5	7.5	7.3	7.3	8574	6.89	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20200128	574.85	579.9	569	571.75	1132177	557.69	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20200128	27.9	27.9	26.55	26.7	226404	26.59	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200128	37.5	37.5	37.5	37.5	76	37.5
CONTROLPR.NSE	Control Print Limited	20200128	281.95	281.95	264.5	268.85	9956	251.26	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200128	11	11.25	10.7	10.8	11254	10.57	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20200128	49.4	51	49.4	49.9	31230	49.9	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20200128	607	624	604.8	615.05	423283	596.54	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200128	283.15	283.15	275	276.2	12980	247.01	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20200128	1.55	1.65	1.55	1.6	12474	1.6	up	down	incorrect
COX&KINGS.NSE	Cox & Kings Limited	20200128	1.1	1.2	1.1	1.1	523529	1.1
CPSEETF.NSE	Nippon Mutual Funds	20200128	21.99	21.99	21.46	21.48	2132803	21.48	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20200128	109.95	109.95	104.95	104.95	3984	104.25	down	up	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20200128	847.1	871.5	847.1	855.1	80773	855.1	up	up	correct
CREST.NSE	Crest Ventures Limited	20200128	100	100	96.8	97.35	2925	96.35	down	down	correct
CRISIL.NSE	CRISIL Limited	20200128	1800	1806.8	1750	1758.3	9292	1692.92	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200128	260.1	264.3	256.45	258.65	461251	254.56	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200128	196.75	198.75	194.25	194.75	165244	194.75	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200128	26.55	27.5	25.75	25.8	6354	25.8	down	down	correct
CUB.NSE	City Union Bank Limited	20200128	234.5	243.35	234.5	242.4	1006664	240.74	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200128	13.75	13.75	12.7	12.8	1100	12.8	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20200128	608.4	614.4	583.6	588.35	1051918	561.99	down	down	correct
CUPID.NSE	Cupid Limited	20200128	235	239.2	226.5	228.55	60154	218.53	down	up	incorrect
CYBERMEDIA.NSE	Cyber Media (India) Limited	20200128	2.05	2.05	2	2	200	2	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200128	46.75	46.8	44.85	45.25	14281	44.26	down	down	correct
CYIENT.NSE	Cyient Limited	20200128	491.55	496.75	490.25	492.45	65931	461.74	up	down	incorrect
DAAWAT.NSE	LT Foods Limited	20200128	28.2	29.4	26.85	28.6	1154180	27.35	up	up	correct
DABUR.NSE	Dabur India Limited	20200128	493.25	499.2	486.75	488.4	1372031	480.74	down	up	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20200128	861.3	866.8	850	860.05	48042	855.88	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200128	120.95	123.1	118.05	119.45	164261	116.37	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20200128	31.8	32.75	30.25	30.35	5107	30.35	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20200128	77.4	81.5	77	79.35	103813	78.63	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20200128	140.15	141.65	138.9	139.8	50593	129.02	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200128	409	414	399.55	402.55	158537	400.7	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200128	11.5	11.95	11.05	11.1	83408	11.1	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200128	11	11	11	11	110	11
DCAL.NSE	Dishman Carbogen Amcis Limited	20200128	82.85	85.5	82	83.95	580236	83.95	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20200128	183.05	183.45	177.1	178	1522920	178	down	down	correct
DCM.NSE	DCM Limited	20200128	24.3	24.3	22.3	22.5	5221	22.5	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200128	0.9	0.9	0.9	0.9	920	0.9
DCMNVL.NSE	DCM Nouvelle Limited	20200128	35.8	36	35	35.55	5116	35.55	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200128	393	395.95	381.3	386.05	157728	373.54	down	down	correct
DCW.NSE	DCW Limited	20200128	16	16.75	15.75	16	450836	16
DECCANCE.NSE	Deccan Cements Limited	20200128	338.5	344.55	332.15	334.95	2700	327.63	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200128	123.1	124	116	116.6	638387	112.56	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200128	403.9	409.6	395.3	400.85	384610	396.8	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20200128	188.75	188.8	185	185.75	644884	182.73	down	up	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200128	36.2	38.3	36.2	38.3	100	38.3	up	down	incorrect
DEN.NSE	DEN Networks Limited	20200128	55	55.05	50.3	54.35	107329	54.35	down	down	correct
DENORA.NSE	De Nora India Limited	20200128	230	233.55	228	228.85	4262	228.18	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20200128	298.65	311.9	296.1	302.65	319148	302.65	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20200128	5.5	5.8	5.35	5.4	3064	5.4	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200128	210.5	215.35	205.75	207.4	552536	194.0338	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200128	15	15.35	14.75	14.95	157063	14.95	down	down	correct
DHANI.NSE	Dhani Services Limited	20200128	174	183	174	175.25	1066926	175.25	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200128	460.05	525	457	515.5	329469	502.38	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200128	7.35	7.6	7.3	7.6	2782	7.6	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200128	244.25	246.55	240	241.5	1752	239	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200128	825	838.05	815.4	819.15	2790	817.22	down	up	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200128	0.55	0.65	0.55	0.6	2420	0.6	up	up	correct
DICIND.NSE	DIC India Limited	20200128	354	354	341.5	342.3	1500	332.4974	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200128	5.15	5.55	5.05	5.1	8798	5.1	down	down	correct
DISHTV.NSE	Dish TV India Limited	20200128	13.85	15.2	13.75	14.75	84160749	14.75	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200128	1918.35	1951.8	1903.15	1946.75	527383	1924.44	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200128	4346.25	4498	4339.05	4424.25	59760	883.54	up	up	correct
DLF.NSE	DLF Limited	20200128	256	261.25	255.3	257.65	4763857	253.36	up	up	correct
DLINKINDIA.NSE	D	20200128	120.5	124	117.05	117.8	165442	115.13	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20200128	1944.7	1958	1922.2	1930.45	198741	1930.45	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200128	0.45	0.45	0.4	0.4	25082	0.4	down	down	correct
DOLAT.NSE	Dolat Investments Limited	20200128	58.65	58.65	54.15	54.75	140591	54.49	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20200128	155.75	157.5	148	149.4	87317	146.66	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200128	31.55	31.6	30.35	30.5	13270	30.18	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200128	8	8.3	8	8	5541	7.94
DPWIRES.NSE	D.P. Wires Limited	20200128	84.1	91.9	84.1	87.4	1257	87.4	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200128	339.6	343	330.6	331.95	161681	331.95	down	up	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200128	3190	3249.95	3157.75	3189.15	2302269	3154.24	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200128	25.8	26.45	25.2	25.55	6706	25.01	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200128	183.05	188.9	181	185.55	5165	121.14	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200128	5.1	5.1	4.7	4.75	53259	4.75	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20200128	71.55	72.25	70.45	71.35	877	70.15	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200128	37.95	38.5	35.65	36.2	1260208	34.66	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200128	1013.45	1024.8	1004.05	1007.5	481	1007.5	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20200128	162	162	156.3	159.1	6200	157.5195	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20200128	0.95	1.05	0.95	0.95	8010	0.95
EASUNREYRL.NSE	Easun Reyrolle Limited	20200128	2.8	2.8	2.8	2.8	237	2.8
EBBETF0423.NSE	Edelweiss Amc Ltd	20200128	1005.41	1006.6	1005.35	1005.56	1381	1005.56	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20200128	1006.05	1006.37	1004	1005.92	24818	1005.92	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20200128	684.9	684.9	664	669.95	29994	668.78	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200128	102.5	102.8	96.6	99.3	2538890	97.33	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200128	1.15	1.15	1.1	1.1	11442	1.1	down	up	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20200128	21227	21227	20875	21086.65	97277	2079.2	down	down	correct
EIDPARRY.NSE	E.I.D.	20200128	226.05	232	222	224.6	159616	222.09	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200128	316	316	300	301.85	2504	301.85	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20200128	148.25	151.05	146.2	147.3	440156	147.3	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200128	341.35	341.4	320.7	322.35	508	313.89	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200128	29.65	29.65	28.25	28.55	53918	28.48	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20200128	38.95	39.5	37.6	38.35	50652	38.24	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200128	15.8	16	15.4	15.5	139384	15.39	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200128	140	140	136.85	137.3	4659	137.3	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200128	254.35	259.95	250.65	254.65	5395	124.16	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200128	17.95	18.75	17.4	17.65	1404	17.4369	down	up	incorrect
EMAMILTD.NSE	Emami Limited	20200128	325.95	327.6	316.2	318.4	198018	306.2	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200128	137.9	137.9	137.9	137.9	2608	137.9
EMAMIREAL.NSE	Emami Realty Limited	20200128	76.25	76.25	74.1	76.25	39407	76.25
EMCO.NSE	EMCO Limited	20200128	0.75	0.75	0.65	0.65	6590	0.65	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20200128	67.5	68.5	65.6	66.05	19013	65.5	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20200128	110.05	114.15	108.3	112.3	13078	111.37	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200128	1198.9	1202.5	1142.65	1161.3	29940	1150.43	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20200128	5.9	6.05	5.7	5.75	35449	5.4813	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20200128	100.25	100.3	98.1	98.6	543369	89.93	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20200128	261	269.5	254.25	257.15	19058	254.26	down	down	correct
EPL.NSE	EPL Limited	20200128	185.4	188.85	177.1	178.95	135714	172.5	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200128	346.9	346.9	346.9	346.9	3	346.9
EQUITAS.NSE	Equitas Holdings Limited	20200128	110.85	113.7	109.25	112.05	6248322	107.3253	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20200128	500.55	510	500.55	504.7	13294	492.13	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20200128	14.75	14.9	14.3	14.4	76882	14.4	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20200128	1480	1494.9	1445.1	1458.25	9173	1350.95	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20200128	732.8	744.85	720.1	727.7	1866552	724.55	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200128	7.15	7.45	7.15	7.25	6927	7.25	up	up	correct
ESTER.NSE	Ester Industries Limited	20200128	42.6	43.8	41.6	41.95	114781	39.11	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20200128	55.2	55.35	54.3	54.6	90368	54.6	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20200128	297.05	305.1	295	296.65	58679	290.75	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200128	1.15	1.15	1.1	1.1	5019	1.1	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20200128	950	962.1	932.05	935.2	12334	905.52	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20200128	202.75	205.2	200.6	202.95	1370231	197.858	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20200128	307.05	314	306	306.2	7070	306.2	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200128	52.75	53.15	50	50.35	303895	50.35	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20200128	29.9	30.55	29.65	29.9	98740	29.7
FCONSUMER.NSE	Future Consumer Limited	20200128	23.95	24.6	23.65	24.1	1144261	24.1	up	down	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20200128	0.2	0.25	0.2	0.2	1072437	0.2
FDC.NSE	FDC Limited	20200128	230.75	231	223.3	227.55	58923	226.5927	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200128	95.85	96.25	94.65	95.3	5291973	94.53	down	down	correct
FEL.NSE	Future Enterprises Limited	20200128	23.85	24.55	23.75	23.85	226555	23.85
FELDVR.NSE	Future Enterprises Limited	20200128	24.3	24.3	22.55	23.4	6312	23.4	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20200128	500	500	486	486.45	6219	460.17	down	down	correct
FILATEX.NSE	Filatex India Limited	20200128	39.65	39.85	38.25	39.15	214232	38.97	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20200128	418.3	419.95	409	414.05	19071	401.92	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200128	2235	2339.8	2216.05	2297.8	19472	2287.22	up	down	incorrect
FINPIPE.NSE	Finolex Industries Limited	20200128	559.95	564.9	555	561.6	32136	109.07	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200128	7	7.05	7	7.05	537	7.05	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20200128	404.7	417	404.7	410.25	22503	410.25	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200128	591	608	590	604.1	38857	604.1	up	up	correct
FMGOETZE.NSE	Federal	20200128	617.2	627.65	609.8	612.75	3207	612.75	down	down	correct
FMNL.NSE	Future Market Networks Limited	20200128	26.55	27	26.05	26.35	11855	26.35	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20200128	1343.95	1367	1301.1	1317.1	159279	1301.4	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20200128	156.1	156.95	153.35	155.25	4635625	155.25	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20200128	1524.4	1620	1524.4	1552.55	6054	1535.08	up	up	correct
FRETAIL.NSE	Future Retail Limited	20200128	336.7	342.05	329	334.2	1081687	334.2	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200128	453	455	443.4	448.65	26868	448.65	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20200128	42.95	42.95	42.1	42.35	695761	38.799	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20200128	120	121.05	117.3	117.85	41546	115.38	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200128	161.5	167.95	154.65	156.7	64559	77.44	down	down	correct
GAIL.NSE	GAIL (India) Limited	20200128	127	127.45	125.2	126.15	6610020	115.1054	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20200128	2.25	2.4	2.25	2.35	6384	2.35	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200128	1552	1600	1540.55	1582.3	32514	1562.12	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20200128	31.1	31.1	29.85	29.95	8542	29.95	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200128	26.5	27.2	26.4	26.45	5752	26.45	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200128	276.4	276.4	271	271.1	1769	255.59	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200128	295.05	297	286.45	293.1	10676	289.66	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200128	38.6	39.8	37.75	38.75	11291	38.75	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20200128	39.35	42.9	38.8	38.9	9407	38.9	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20200128	0.6	0.65	0.6	0.65	35	0.65	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200128	1517.8	1560	1430	1459.25	8430	1443.66	down	down	correct
GATI.NSE	Gati Limited	20200128	70	71.9	68.1	69.4	2877338	69.4	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200128	0.4	0.4	0.35	0.4	34177	0.4
GAYAPROJ.NSE	Gayatri Projects Limited	20200128	63.2	63.2	63.2	63.2	8219	63.2
GDL.NSE	Gateway Distriparks Limited	20200128	137.6	141.4	137.5	139.95	337074	125.64	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20200128	91.85	91.9	87.1	87.45	1374	86.28	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200128	38.6	38.6	38.5	38.5	12000	36.74	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20200128	64.95	65	61.65	62	9634	62	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200128	5.65	6.15	5.65	6.05	128323	6.05	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200128	27.3	28.7	26.95	28.35	363275	28.03	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200128	28.55	29.15	28.1	28.5	161621	27.91	down	down	correct
GEPIL.NSE	GE Power India Limited	20200128	684.9	698.85	676.05	691.15	13563	686.11	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200128	328.9	329	319.05	320.75	87930	297.85	down	down	correct
GET&D.NSE	GE T&D India Limited	20200128	163.45	163.45	156	157.15	25185	157.15	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200128	132.7	132.7	132.7	132.7	12379	132.7
GHCL.NSE	GHCL Limited	20200128	197.1	199.3	191.2	192.75	340236	181.99	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200128	155.3	156.4	150.45	152.45	111741	145.91	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200128	260.15	263.5	257.3	259.9	231494	259.9	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200128	32.2	33.45	30.2	32.45	3447	32.45	up	up	correct
GILLETTE.NSE	Gillette India Limited	20200128	6297.9	6298.95	6260	6273.65	4365	6091.04	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200128	8.85	9	8.55	8.7	10402	8.7	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200128	83.9	85.3	80	80.15	220265	74.81	down	down	correct
GKWLIMITED.NSE	GKW Limited	20200128	681.5	700	681.5	694.7	98	694.7	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200128	1680	1715	1677	1686.5	62775	1633.05	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200128	357.9	361.3	342.8	344.9	2133106	341.56	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200128	0.7	0.7	0.7	0.7	2610	0.7
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200128	68	68	59.75	60.5	44894	60.5	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200128	134.25	150.5	134.15	142.5	760262	141.73	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20200128	399.7	431	396.55	415.95	273239	409.83	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200128	66.1	66.95	63.75	64.05	147218	61.25	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200128	2578.6	2617.55	2485	2507.6	51428	2503.07	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20200128	24	24.1	23.6	23.65	8664624	23.65	down	down	correct
GNA.NSE	G N A Axles Limited	20200128	256	264.65	254.75	256.4	51781	255.54	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200128	210.1	212	201.5	205.65	530476	195.39	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20200128	339.5	343	323.6	323.6	117402	323.6	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200128	278	284.75	275.35	280	9335	267.85	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200128	1457.05	1469.3	1352	1373.5	324580	1311.79	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200128	582.05	598	567.5	572.35	187670	559.02	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200128	735.5	741.6	727.4	736.4	473685	734.1499	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20200128	436.35	439.5	422.4	427.1	55969	427.1	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20200128	1063.65	1076	1053	1059.15	179620	1059.15	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200128	0.3	0.3	0.25	0.3	153249	0.3
GOKEX.NSE	Gokaldas Exports Limited	20200128	68.7	68.9	67.1	67.95	34674	67.95	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200128	10.9	11.25	10.4	10.55	20794	10.55	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200128	13.75	13.75	12.8	13	4720	13	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200128	35.83	35.93	35.66	35.72	744755	35.72	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200128	26.7	28.45	26.7	27.9	997	27.9	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20200128	152	154.9	151	153.4	30944	144.2	up	down	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20200128	3605.3	3624.75	3582.75	3591.6	469	35.916	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200128	9.55	9.9	9.3	9.5	11045	9.5	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200128	54.9	55.5	52.3	52.8	82724	52.54	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200128	228.8	229.75	215.6	217	62916	107.99	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200128	90.45	91	88.6	89.75	83558	80.71	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200128	38.9	38.9	36.25	37.45	1853	34.09	down	down	correct
GRANULES.NSE	Granules India Limited	20200128	152	154.4	148.9	151.9	1139726	151.32	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20200128	309	312	303	304.75	789151	297.99	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20200128	817.5	823.85	797.25	808.9	1783600	801.97	down	down	correct
GRAVITA.NSE	Gravita India Limited	20200128	59.7	59.9	58	58.35	52257	56.6124	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200128	141.1	142.1	137.85	138.45	251254	138.28	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20200128	966.95	967	926.25	944.7	986	935.83	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200128	56.7	56.75	53	53.9	72808	53.9	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20200128	162.65	164.75	160	161.4	25199	160.35	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200128	2	2	1.9	1.95	58083	1.95	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200128	664	667	645.6	649.7	25026	635.34	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200128	460.05	477.9	457	459.95	302	456.92	down	down	correct
GRPLTD.NSE	GRP Limited	20200128	904	904	845	849.4	318	840.96	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200128	207	214.8	204.95	210.4	277575	194.44	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200128	23.85	23.85	23.05	23.15	11169	22.2258	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200128	96	97.8	91.25	91.8	765784	88.17	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20200128	261.1	263.45	257.3	262.5	287903	258.36	up	up	correct
GSS.NSE	GSS Infotech Limited	20200128	43.65	44.6	41.95	44.6	39679	44.6	up	up	correct
GTL.NSE	GTL Limited	20200128	1.4	1.45	1.4	1.45	36589	1.45	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200128	0.4	0.4	0.35	0.4	1753667	0.4
GTPL.NSE	GTPL Hathway Limited	20200128	75.45	75.5	73	73.25	26650	70	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200128	63.4	66.9	61.85	63.8	94957	63.74	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200128	418.95	423.45	406.4	407.65	43580	391.98	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200128	128	129.95	125	126	1017	123.23	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200128	304.65	307.95	286	291.15	1743701	289.06	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200128	10.85	10.85	10.85	10.85	661	10.85
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200128	828.5	828.5	810	822.9	4685	784.3	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20200128	56.4	56.4	50.15	50.8	86405	49.8786	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200128	50.45	50.45	50.45	50.45	14900	49.02
HAL.NSE	Hindustan Aeronautics Limited	20200128	837.25	872.7	830	832.15	11537	751.52	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200128	63.45	67.85	63	63.4	195953	63.4	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200128	19.95	20.4	19.25	19.75	715139	19.75	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20200128	626.2	639	626.2	631.3	3635	466.12	up	up	correct
HAVELLS.NSE	Havells India Limited	20200128	622.15	625	609	616.2	1238644	606.91	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200128	0.75	0.85	0.75	0.8	31060	0.8	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200128	18.9	19.3	18.35	18.5	167690	18.03	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20200128	11.8	11.85	11.2	11.35	1638993	11.35	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200128	115	117.2	114	115.75	10817	115.75	up	up	correct
HCL.NSE	INSYS	20200128	7.65	7.85	7.55	7.55	500350	7.55	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20200128	607.3	607.35	592.6	601.45	5330709	578.15	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200128	2413	2471.7	2410	2431.6	6698252	2382.76	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200128	3190	3219.8	3178	3193	262484	3121.92	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20200128	1218.8	1227.8	1213.25	1223.2	6706079	1217.93	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200128	601	611.9	599	603.75	1651481	601.97	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20200128	3655	3663	3642.05	3650.55	14594	36.5055	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200128	1274.35	1276.4	1266.65	1270.83	930	126.916	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200128	4346.37	4360	4305	4317.36	163	431.0463	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200128	2.9	2.95	2.75	2.75	507445	2.75	down	down	correct
HEG.NSE	HEG Limited	20200128	1095.95	1102.95	1074	1079.85	186260	1052.12	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200128	203	205.15	198.45	200.15	293112	188	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200128	102.9	103.3	100.05	100.3	7908	97.33	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200128	365.9	375	365.9	369.85	36744	361.61	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200128	2456.75	2508.95	2440	2468.85	904634	2367.4	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200128	1639.7	1639.7	1607	1615	6043	1601.39	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20200128	13.8	13.8	13.15	13.15	24976	13.15	down	down	correct
HFCL.NSE	HFCL Limited	20200128	17	17.2	16.85	16.9	1482312	16.87	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200128	274.95	277.75	265	266.95	75227	266.56	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20200128	655	660	655	655.05	7102	624.27	up	up	correct
HIKAL.NSE	Hikal Limited	20200128	132.75	135	129.25	130.3	670026	128.1	down	down	correct
HIL.NSE	HIL Limited	20200128	1450.8	1461.2	1420.25	1424.65	6314	1386.26	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20200128	12	12.3	11.8	12.25	10066	12.25	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200128	133.5	135	127.55	128.45	120103	127.5	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200128	199.4	199.4	194.2	196	6308211	193.66	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200128	208	215	197.05	207.95	5088	204.47	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20200128	44.9	45.35	43.3	43.9	710336	43.78	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200128	5.65	5.7	5.6	5.6	42269	5.6	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200128	38.5	39.45	36.75	37.9	1431	37.9	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200128	104.35	107.5	103.95	104.8	315027	104.8	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200128	242	245.2	241.2	242.35	3356447	214.51	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200128	2062	2065	2042.7	2060.6	777052	1998	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200128	201.15	203.4	197.25	198.75	612033	156.93	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200128	240.85	248.05	239.95	244.35	20745	242.24	up	down	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20200128	62.15	64.6	59.55	60	7050	58.82	down	down	correct
HITECH.NSE	Hi	20200128	197	197	185	187.6	21716	187.2202	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200128	91	92.85	87.1	87.5	1037	87.13	down	down	correct
HITECHGEAR.NSE	The Hi	20200128	201.5	201.5	193.35	195.45	1795	192.16	down	down	correct
HLVLTD.NSE	HLV Limited	20200128	5.7	5.8	5.6	5.65	139204	5.65	down	up	incorrect
HMT.NSE	HMT Limited	20200128	13.05	13.45	13.05	13.4	463	13.4	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200128	79	81.65	77.45	77.8	11098	77.8	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20200128	665	665	625	645.95	5166	645.95	down	up	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20200128	386	386	353.9	362.04	826	362.04	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20200128	27320	27818.9	27135	27690.55	3577	27567.04	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200128	1246.15	1278	1245.05	1268.2	3500	1242.16	up	up	correct
HOVS.NSE	HOV Services Limited	20200128	48	49.4	46.3	47.2	5504	47.2	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200128	45	45	43.5	43.7	25566	43.41	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200128	69.9	70.4	67.25	67.9	790235	67.5	down	down	correct
HSIL.NSE	HSIL Limited	20200128	54.4	54.75	52.85	53.05	159945	49.69	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20200128	16.6	16.7	16	16	103520	16	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200128	13	13.5	13	13.45	14067	13.45	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200128	44.4	44.6	42.7	43	1600703	36.8	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200128	256.3	257.9	246.35	248.75	27675	239.86	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200128	107	110.95	107	108.35	4313120	108.35	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200128	325	331.2	317.6	320.2	19196983	302	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200128	162.63	162.63	161.28	161.48	14027	161.48	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200128	33.9	34.09	33.51	33.71	180402	33.71	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20200128	538.1	540.6	524.45	528.2	24009224	526.66	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200128	319.49	319.49	307.8	308.73	4664	308.73	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200128	170.79	171.87	170.3	170.65	120396	170.65	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200128	1343.95	1357.5	1324	1337.35	233417	1326.49	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200128	36.64	36.9	35.65	36.57	17548	36.57	down	up	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200128	999.05	1000	998.55	999.99	50127	997.4244	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200128	93.9	93.9	92.39	92.9	262136	92.9	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200128	70	70	66.89	66.89	80254	66.89	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200128	131.55	131.85	130.7	131.15	2385	131.15	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200128	129	129	127.05	127.32	75163	127.32	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200128	58.7	58.7	57.4	57.6	3336	57.6	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200128	29.95	29.95	29.1	29.17	1102702	29.17	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200128	527.9	533.9	524.3	526.65	1235648	524.86	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200128	441	441.23	434.06	437.65	515	437.65	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20200128	55.55	55.65	52.6	53.75	301636	52.64	down	down	correct
ICRA.NSE	ICRA Limited	20200128	2945.15	2956.75	2906	2932.8	247	2883.34	down	down	correct
IDBI.NSE	IDBI Bank Limited	20200128	35.1	35.2	34.5	34.7	1021327	34.7	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200128	3749.95	3749.95	3715	3724	188	3724	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20200128	5.85	5.9	4.7	5.35	200137409	5.25	down	up	incorrect
IDFC.NSE	IDFC Limited	20200128	36.8	37	36.55	36.95	1625521	36.95	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200128	43.8	43.95	43.05	43.3	11659396	43.3	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200128	127	128.5	123.5	128.5	138	128.5	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20200128	173.95	173.95	167.5	169.9	392714	54.84	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200128	443.05	450	428	428.8	7048	428.8	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200128	666.05	669.85	653.05	662.35	19991	662.35	down	down	correct
IFCI.NSE	IFCI Limited	20200128	6.45	6.55	6.4	6.4	1425254	6.4	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20200128	155.1	160	153	155.1	2735	150.34
IGARASHI.NSE	Igarashi Motors India Limited	20200128	331	333.15	312.2	317.25	148920	315.12	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20200128	504.85	517.85	500.4	514.75	4045280	508.12	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20200128	187.5	189.9	179.15	180.5	21397	176.64	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20200128	171.9	173.7	162	164.05	225702	158.1042	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20200128	56.8	56.8	53.2	53.2	624044	50.4084	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200128	1329.7	1329.7	1301	1304.9	7937	1177.18	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20200128	64	64	63	63	715	63	down	up	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200128	1.95	1.95	1.85	1.9	10068	1.9	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200128	1.75	1.85	1.75	1.8	62747	1.8	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200128	4.35	4.35	3.95	3.95	52332	3.95	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200128	230.8	230.8	217.1	219.45	13409	214.27	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200128	581.6	585.3	571.95	576.7	1100	558.51	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200128	0.35	0.45	0.35	0.4	2142	0.4	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200128	9	9	8.35	8.7	43834	8.7	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200128	145.3	145.3	139.25	140.05	1640073	138.75	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200128	87.6	88.5	86	86.5	1769392	85.57	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20200128	296	297.15	284.65	286.8	140448	278.29	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200128	2350	2386.95	2312	2336.4	39524	2322.17	down	down	correct
INDIANB.NSE	Indian Bank	20200128	107	107.1	103.3	103.65	1279250	102.16	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200128	134	134	125.65	125.95	707	125.95	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200128	235.95	237.9	230	233.1	23152	228.37	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20200128	1515	1541	1443.7	1453.75	6189322	1453.75	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200128	417.15	417.2	394.95	396.45	11822	379.73	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200128	224.95	225.5	218.6	223	62565	222.06	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200128	24	24.75	23.75	23.85	29981	23.85	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20200128	0.8	0.8	0.75	0.8	38666	0.8
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200128	275	278	266.75	274.7	131287	274.7	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200128	113	114.8	113	113.05	5221	113.05	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200128	25.55	25.9	23.4	24.3	11953	24.03	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200128	3.15	3.15	3	3.05	24288	3.05	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200128	46.35	46.75	44.4	44.65	104117	44.65	down	up	incorrect
INDSWFTLAB.NSE	Ind	20200128	24.1	24.45	23.6	23.85	5788	23.85	down	down	correct
INDSWFTLTD.NSE	Ind	20200128	3.55	3.55	3.5	3.55	13769	3.55
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200128	67	71.5	67	70.1	7889	70.1	up	down	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20200128	1281	1284.9	1240.25	1254.75	6103759	1248.59	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20200128	242	243.95	232.65	237.6	3982125	212.9778	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200128	768.95	780	761.7	773.6	13499	685.18	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20200128	58.45	61.25	57.85	59.25	4567008	29.59	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200128	90.8	90.8	82.5	83.55	22590	83.14	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20200128	346.15	346.15	342.41	342.7	209	342.7	down	down	correct
INFY.NSE	Infosys Limited	20200128	781	781.8	772	778	5121009	744.69	down	down	correct
INGERRAND.NSE	Ingersoll	20200128	671.85	674.95	663.05	667.15	15388	665.12	down	up	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20200128	412	414	400.45	405.1	86478	405.1	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20200128	41.95	46.15	41.1	42.05	611666	42.05	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20200128	564.35	564.35	552.3	553.6	10501	543.4187	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200128	38.55	43.4	37	38.35	84583	38.35	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200128	0.65	0.65	0.6	0.6	751	0.6	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20200128	170.25	178	169.85	170.35	319710	170.35	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20200128	29.7	29.7	28.05	28.5	9067	28.15	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20200128	13.75	14.5	13.75	14.2	31848	1.42	up	up	correct
IOB.NSE	Indian Overseas Bank	20200128	10.8	10.95	10.5	10.6	621685	10.6	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200128	118.15	119.6	116.35	117.9	21276548	96.1	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200128	195.5	199.35	185	188.55	720240	183.96	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200128	1231.65	1251	1224	1243.6	277844	1229.67	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200128	114.95	116.35	111.3	112.55	1503906	107.8051	down	down	correct
IRCON.NSE	Ircon International Limited	20200128	437.75	458.7	437.75	455.55	325055	40.25	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200128	1013.6	1059.9	1010.15	1048.7	1302893	207.98	up	up	correct
ISEC.NSE	ICICI Securities Limited	20200128	490.1	493.3	462.5	465.95	462719	435.74	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20200128	77	79.55	72.5	79	10658	77.42	up	up	correct
ISMTLTD.NSE	ISMT Limited	20200128	4.45	4.6	4.35	4.5	49365	4.5	up	up	correct
ITC.NSE	ITC Limited	20200128	234.75	235.9	230.5	230.75	14582907	208.49	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200128	304.9	304.9	294	297.7	61863	297.7	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200128	60.8	62.7	60.5	62.05	201979	61.61	up	up	correct
ITI.NSE	ITI Limited	20200128	88	88.6	81.6	83.15	1511501	83.15	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20200128	3.4	3.45	3.15	3.35	68989	2.79	down	up	incorrect
IVP.NSE	IVP Limited	20200128	53.95	54.5	51.3	53.05	615	52.7	down	down	correct
IZMO.NSE	IZMO Limited	20200128	23.85	25	23.85	24.8	1686	24.8	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200128	28.15	28.5	27.1	27.45	1173870	27.45	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200128	69.9	70.8	67	69.65	644277	69.65	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200128	30	30.2	28.15	28.35	34135	27.14	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200128	26.5	26.75	26.5	26.5	6168	26.5
JAICORPLTD.NSE	Jai Corp Limited	20200128	113.25	113.6	108.55	109.25	1285545	108.26	down	up	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20200128	1.75	1.75	1.75	1.75	68	1.75
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200128	44.1	45	43.75	43.9	329053	42.91	down	down	correct
JASH.NSE	Jash Engineering Limited	20200128	134.9	135.05	128.65	132.2	17180	128.98	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20200128	129.3	129.35	122	124.4	8148	123.98	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200128	243.6	248.35	234.35	237.85	48995	117.44	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200128	4.25	4.25	3.9	4	19302	4	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200128	54.15	56	53.1	53.55	83426	53.55	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200128	500	503.8	487.45	500.1	62072	484.86	up	up	correct
JBFIND.NSE	JBF Industries Limited	20200128	8	8.1	7.95	8.1	21115	8.1	up	up	correct
JBMA.NSE	JBM Auto Limited	20200128	258.6	263.5	250.7	253.75	33088	249.48	down	down	correct
JCHAC.NSE	Johnson Controls	20200128	2480	2480	2291.4	2350	7078	2350	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200128	31.35	34.55	31.35	34.4	711417	34.4	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20200128	15.5	15.5	14.65	14.9	14355	14.9	down	down	correct
JIKIND.NSE	JIK Industries Limited	20200128	0.35	0.35	0.3	0.3	5831	0.3	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20200128	14	15	13.7	14.15	2378	14.15	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200128	252.05	259	244.25	247.25	11760	246.19	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20200128	96.1	96.3	92.1	93.15	748684	89.01	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200128	179.8	180.85	173.2	175.5	19420336	175.5	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20200128	1.8	1.8	1.7	1.75	5714	1.75	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200128	122	127.7	114	114.45	881762	113.23	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200128	61.65	62.3	59.95	61.05	181675	60.86	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200128	8.2	8.2	7.8	7.8	81006	7.8	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200128	8.35	8.5	7.9	8.05	5605743	8.05	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20200128	10.25	10.25	9.35	9.45	3560	9.45	down	down	correct
JIYAECO.NSE	Jiya Eco	20200128	23.9	24.95	23.5	24.8	628958	24.8	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20200128	1390	1407.15	1372.2	1389.45	94197	1374.97	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20200128	156.65	157.3	153.45	154.65	168504	152.11	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200128	377	388	363.9	373.3	469882	367.3	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20200128	137	137.8	129.3	130.75	1860711	124.15	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200128	83.15	83.3	81.55	82.9	1245325	80.86	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200128	26	28.2	26	27.1	19640	25.37	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200128	102	103.3	97.25	98.05	228940	96.02	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20200128	104.9	106	102.4	105.6	515550	104.67	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200128	1.35	1.35	1.25	1.35	105864	1.35
JOCIL.NSE	Jocil Limited	20200128	126	126.6	121.2	122.65	7512	119.18	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200128	2	2.05	1.95	2.05	2598276	2.05	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20200128	1.25	1.3	1.25	1.25	1514079	1.25
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200128	13.8	15	13.8	13.95	6892	13.95	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200128	2	2	1.9	2	4979275	2
JSL.NSE	Jindal Stainless Limited	20200128	43.7	44.55	42.2	42.5	992495	42.5	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200128	77.9	78.85	76.7	77.3	192231	77.3	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20200128	67.45	68.1	66.55	66.95	506183	64.95	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20200128	2415	2449.45	2334.6	2380.8	334	2380.8	down	up	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20200128	15	15.1	14.2	14.5	236792	14.5	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20200128	260.8	261.75	251.6	255.25	11168567	250.18	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200128	89.9	89.9	84.7	85.55	26751	85.02	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200128	1815	1827.5	1742.75	1754.3	849435	1745.24	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200128	146	148.7	136.6	144.15	26845	144.15	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200128	613.15	622.8	590	599.7	172573	588.97	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20200128	52.85	53.85	52.5	53.5	516650	52.9513	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200128	297.95	302.46	296.15	300.54	74434	300.54	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20200128	599.35	606.85	588.35	591.25	1042162	591.25	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200128	160	162.2	158	159.6	96021	151.16	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200128	72	75.15	70	71.2	9660	68.15	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20200128	580	583	570	573.05	115283	559.31	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200128	245	247.25	234.25	235.8	63282	228.53	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200128	454.4	460.2	447.55	450.65	23616	433.54	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200128	170	170	170	170	50	167.71
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200128	41.5	42.75	41.3	41.6	48279	41.6	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20200128	95.85	96.4	94	94.4	8289	93.34	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200128	3.3	3.3	3	3	1688	3	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200128	44.6	44.9	43.5	43.75	53283	43.75	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200128	522.45	522.45	510	511.6	250372	503.41	down	up	incorrect
KARDA.NSE	Karda Constructions Limited	20200128	133.1	136.7	133.1	135.65	16114	5.42	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20200128	14	14	14	14	24	14
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200128	52.9	53	51.5	51.8	530799	51.28	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200128	0.5	0.55	0.5	0.5	3020	0.5
KAYA.NSE	Kaya Limited	20200128	415.05	428	405	406.5	17465	406.5	down	up	incorrect
KCP.NSE	The KCP Limited	20200128	68.55	68.55	66.1	67.35	33691	66.23	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200128	15.95	16	15.35	15.45	86006	15.28	down	up	incorrect
KDDL.NSE	KDDL Limited	20200128	309.8	309.8	285	289.7	1390	286.4	down	down	correct
KEC.NSE	KEC International Limited	20200128	340	341.7	334.1	338.3	159119	331.76	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20200128	17.8	17.95	16.25	17.95	72587	17.95	up	down	incorrect
KEI.NSE	KEI Industries Limited	20200128	562	579.9	562	574.95	387391	569.7339	up	down	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200128	17.35	18.4	17	18.25	870983	18.17	up	down	incorrect
KENNAMET.NSE	Kennametal India Limited	20200128	1044.95	1069.5	1030.4	1065.85	1706	1049.28	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200128	19.75	19.75	18.25	18.5	10385	18.5	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200128	55.65	56.35	54.25	54.65	104557	54.65	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200128	34.8	34.8	34.8	34.8	52	33.47
KHADIM.NSE	Khadim India Limited	20200128	175.7	177.55	172	172.35	60313	172.35	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200128	19.05	20.55	19.05	20.55	65	20.55	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20200128	14	14	14	14	1	14
KICL.NSE	Kalyani Investment Company Limited	20200128	1776	1791	1764.6	1784.55	356	1784.55	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200128	122.4	127	122.05	124.85	5652	124.85	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200128	670	684	662.5	680.7	1675	680.7	up	up	correct
KIOCL.NSE	KIOCL Limited	20200128	120.2	123.8	119.1	119.4	15270	117.52	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200128	386.2	399.5	383.05	385.4	125902	385.0418	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200128	72.7	74.5	71.6	73.9	25344	69.95	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200128	151.95	152.9	146.7	147.65	11901	144.03	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200128	157	157	151.5	152.4	26894	143.54	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200128	700.7	700.7	662.8	670.8	1093	651.96	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20200128	127.85	128	123.25	125.35	245548	122.88	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20200128	992.95	1058.95	992.45	1032.45	946	194.11	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200128	9	9.1	8.5	8.65	149557	8.59	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20200128	293.25	296.05	285	291.8	91694	145.45	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200128	84.35	86	82.5	83.55	58588	83.55	down	down	correct
KOLTEPATIL.NSE	Kolte	20200128	262.7	265.25	251.25	253	29236	253	down	down	correct
KOPRAN.NSE	Kopran Limited	20200128	36.9	37.1	35.2	35.4	79104	34.75	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200128	1620	1638	1610.25	1626.05	1981104	1625.24	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200128	316.2	318.3	315.11	315.8	129435	315.8	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200128	358.75	362.85	356.95	358.95	55421	35.9	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200128	127.38	127.38	125	125.27	62334	125.27	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200128	52.25	59.48	52.25	58.54	12077	58.54	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200128	239.01	239.01	232.7	234.64	3644	234.64	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200128	14.85	15	13.6	13.95	125111	13.95	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200128	20.35	20.35	18.75	18.75	12857	18.75	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200128	86.6	89.4	79.6	80.1	43762	80.1	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20200128	102	103.55	98.45	98.9	82063	97.06	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200128	696.95	705	688.15	695.15	15769	137.46	down	up	incorrect
KRBL.NSE	KRBL Limited	20200128	284	307	275.15	297.2	1347793	290.11	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200128	95	96.95	91.5	93.6	1857	93.6	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200128	2.4	2.55	2.35	2.35	93508	2.35	down	down	correct
KSB.NSE	KSB Limited	20200128	730.1	747.55	725.5	738.65	8445	719.78	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20200128	479.05	483.6	472	475.95	44054	468.53	down	down	correct
KSL.NSE	Kalyani Steels Limited	20200128	250.1	254	241	243.85	33852	232.54	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200128	74.9	77.5	74.6	75.6	1576294	66.61	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20200128	512.95	534.35	501.5	508.8	5977	50.6323	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200128	118.8	120.6	117.75	119.35	6528737	117.4041	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200128	1780	1794.6	1755.55	1766.65	72258	1744.39	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200128	38.75	38.75	36.55	36.7	17672	35.64	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200128	191.8	194.8	185	187.2	717742	186.25	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20200128	30.45	30.45	30.45	30.45	7164	30.35
LAURUSLABS.NSE	Laurus Labs Limited	20200128	422	433.95	422	425.8	127570	84.02	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200128	3405	3489	3350	3358.95	25652	3342.39	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200128	53.6	53.75	53.1	53.5	302312	53.5	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200128	51.5	55.9	51	51	3562	47.32	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200128	318	322.25	316.25	319.55	11508	305.51	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20200128	3.5	3.6	3.4	3.4	23514	3.4	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20200128	47	49.35	47	49.35	3101	33.99	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200128	149.25	152.8	148	148.8	371851	148.8	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200128	452	461.6	447.6	457.7	4515453	436.86	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200128	20	20	19.7	19.75	10451	19.75	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200128	125	125.64	122.8	123.81	246	123.81	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200128	525	525	491	492.1	6	492.1	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20200128	128.9	128.9	127	127	42	127	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200128	215.95	218.8	207	208.6	135736	205.86	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200128	237	237.9	229.25	231.65	2542	229.6215	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20200128	712.1	737.05	712.1	731.5	90370	722.11	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200128	999.99	1000.01	999.32	999.99	549527	997.5176
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200128	999.99	1000.01	999.99	1000	9445	1000	up	down	incorrect
LODHA.NSE	Macrotech Developers Limited	20200128	0.2	0.2	0.2	0.2	100	0.2
LOKESHMACH.NSE	Lokesh Machines Limited	20200128	34	34.35	33.35	34	5585	34
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200128	26.35	28.5	24.65	27.85	41691	27.54	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20200128	78	78.6	75.9	76.25	19079	75.31	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200128	1.5	1.5	1.45	1.45	1140	1.45	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20200128	0.5	0.55	0.45	0.5	726504	0.5
LT.NSE	Larsen & Toubro Limited	20200128	1350.9	1355	1338	1346.65	2352852	1277.11	down	up	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20200128	1949.9	1958.9	1924.3	1948.1	45498	1903.42	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20200128	1739	1767	1670.75	1693.3	103398	1657.16	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200128	1464.5	1480.05	1450	1455.15	2447	1408.39	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200128	115.55	115.65	110.45	110.8	36789	104.99	down	down	correct
LUPIN.NSE	Lupin Limited	20200128	755	756.7	745.1	747.4	1322275	738.43	down	down	correct
LUXIND.NSE	Lux Industries Limited	20200128	1475	1479.7	1441.35	1455.55	58868	1439.71	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20200128	21.4	21.65	21.05	21.2	42894	21.2	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200128	5.8	6.2	5.8	6.2	174368	6.2	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20200128	581.25	589.75	568.5	572.5	3689004	563.71	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200128	354.9	363.9	345.55	351.15	3004852	349.41	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20200128	69.8	69.8	65.75	67.05	2108	32.51	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200128	35.05	35.05	32.5	33	868	32.7	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20200128	3.6	3.65	3.45	3.5	16165	3.5	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20200128	22.35	22.35	21.55	21.7	169331	21.7	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200128	128.2	129.15	125	125.2	17956	119.27	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20200128	3.55	3.85	3.55	3.55	9777	3.55
MAHABANK.NSE	Bank of Maharashtra	20200128	13.2	13.35	12.9	13	475853	13	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200128	95	98.9	95	95	869	95
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200128	93.5	95.9	91.95	95.15	10529	95.15	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200128	295.7	295.7	277.55	283.3	16563	140.96	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200128	175.6	176.7	171	174.8	85516	174.8	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200128	396.5	399.95	390	398.25	120164	132.75	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200128	428	445	415.1	418.85	118291	415.05	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200128	4260	4295	4240	4261.75	3793	4157.43	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200128	403.95	405.45	392.3	394.95	23160	386.28	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200128	561.5	568.7	540.15	542.8	20621	532.57	down	up	incorrect
MAJESCO.NSE	Majesco Limited	20200128	413.35	415	408	410.45	7720	406.53	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200128	36.3	37.4	34.5	35.6	71463	35.6	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200128	123	125	122.25	122.83	3246	122.83	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200128	4.25	4.85	4.25	4.5	6467	4.5	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200128	4.25	4.35	4.1	4.25	2559	4.24
MANAKSIA.NSE	Manaksia Limited	20200128	35.7	35.7	34.35	35.4	10775	28.76	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200128	12.75	12.75	11.8	11.95	21503	11.95	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20200128	22.35	22.4	21.05	21.25	211026	20.26	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200128	184.85	190.5	178.5	188.5	9772648	183.29	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200128	36.3	36.5	33.5	33.8	34604	33.8	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200128	35.3	35.35	34.45	34.55	173503	33.58	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200128	309.5	309.5	297	298.2	5367	295.68	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200128	10	10	10	10	334	10
MANINDS.NSE	Man Industries (India) Limited	20200128	54.75	55.1	52	52.75	69322	49.8873	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200128	30.65	31.25	30.25	30.3	106131	19	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200128	16.55	16.55	15.25	15.35	6605	15.35	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20200128	16.6	16.85	16.1	16.45	480	16.45	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200128	92.95	98.45	91.25	98.1	26923	98.1	up	up	correct
MARICO.NSE	Marico Limited	20200128	338.95	340.55	333.8	335.1	1064496	322.57	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20200128	20.85	20.95	19.8	19.95	1840711	19.84	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200128	7179.95	7219.95	6963	6997.05	1614448	6890.74	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20200128	911.45	939.75	903.15	919.1	24457	911.92	up	up	correct
MASTEK.NSE	Mastek Limited	20200128	441.5	449.65	407.1	419.85	294016	405.92	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20200128	488.65	488.65	468	471.55	2698	468.47	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200128	41	41.7	38.8	39.1	149405	37.78	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200128	54.75	54.75	53.5	53.6	38661	53.6	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200128	240	242.8	236	239.65	47607	237.38	down	up	incorrect
MAZDA.NSE	Mazda Limited	20200128	463	463	451.1	457.7	7715	440.2	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20200128	4.5	4.55	4.35	4.5	10627	4.5
MBLINFRA.NSE	MBL Infrastructures Limited	20200128	4.35	4.4	4.05	4.2	13346	4.2	down	up	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20200128	27.65	29.35	26.8	28.85	242455	28.85	up	down	incorrect
MCDOWELL.NSE	N	20200128	594.25	663.05	592.75	656.4	1447800	656.4	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200128	4.75	4.9	4.6	4.7	604674	4.7	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20200128	1334.7	1386	1334.65	1376.75	371874	1327.02	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200128	7.5	7.7	7.35	7.4	15219	7.4	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200128	3.75	3.75	3.75	3.75	1611	3.75
MENONBE.NSE	Menon Bearings Limited	20200128	58.95	60.4	58.1	58.55	6726	53.49	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200128	39.2	39.2	37.9	38	583415	38	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20200128	0.8	0.8	0.75	0.8	1404959	0.8
METALFORGE.NSE	Metalyst Forgings Limited	20200128	5.5	5.5	5.3	5.5	10189	5.5
METROPOLIS.NSE	Metropolis Healthcare Limited	20200128	1649	1690	1635.1	1660.6	30888	1646.5472	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20200128	514.95	518	506	511.95	1102932	511.95	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20200128	1179	1241	1179	1228.8	1751440	1174.37	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200128	237	239.4	232.2	236.2	22302	157.47	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200128	168	168.95	165.05	165.65	227146	161.17	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20200128	106.9	107.2	102.9	104.15	109909	103.22	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200128	411	418	401.25	415.65	83212	414.71	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20200128	28.7	28.9	27.1	27.65	6952	27.65	down	down	correct
MINDTREE.NSE	Mindtree Limited	20200128	890.5	894.95	873.65	876	402413	854.36	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200128	9.6	9.9	9.15	9.6	194268	9.6
MIRZAINT.NSE	Mirza International Limited	20200128	61.25	62.1	58.95	59.7	253976	58.8271	down	down	correct
MMFL.NSE	M M Forgings Limited	20200128	428	432	425	428.65	3550	416.22	up	up	correct
MMP.NSE	MMP Industries Limited	20200128	95.5	133.25	95.5	109.15	3540	108.43	up	up	correct
MMTC.NSE	MMTC Limited	20200128	21.65	21.9	20.9	21.05	850921	21.05	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200128	28	28	28	28	654	28
MOHITIND.NSE	Mohit Industries Limited	20200128	3.55	3.6	3.55	3.6	2020	3.6	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20200128	11.05	11.85	10.9	11.5	18935	11.5	up	up	correct
MOIL.NSE	MOIL Limited	20200128	150	151.3	147.7	148.8	157786	139.19	down	down	correct
MOLDTECH.NSE	Mold	20200128	48.2	51.5	48.2	49.4	5723	46.26	up	down	incorrect
MOLDTKPAC.NSE	Mold	20200128	277.05	279.3	273.05	274.95	24887	264.38	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200128	640	640	630	637.36	20354	63.74	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200128	283.35	292.5	283	283.45	9457	264.58	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200128	16	16	15.45	15.75	1373	15.75	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200128	15.35	15.4	15	15.05	305947	15.05	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200128	140.95	141.75	138.3	139	10087514	135.74	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200128	815.95	821.5	806.2	815.45	78409	800.58	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200128	34	34.1	33.05	33.65	442	16.825	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200128	890	927.5	890	925.5	567745	880.78	up	down	incorrect
MPSLTD.NSE	MPS Limited	20200128	491	495	481.2	483.5	3048	483.5	down	down	correct
MRF.NSE	MRF Limited	20200128	70585	70999.95	69342.05	69864.7	5883	69700.03	down	down	correct
MRO.NSE	TEK	20200128	38.7	38.7	38.7	38.7	0	38.7
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200128	48	48.35	46	46.25	640807	46.25	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200128	6.25	6.55	6.1	6.2	6016	6.2	down	down	correct
MSTCLTD.NSE	MSTC Limited	20200128	135.45	137.8	129.15	130.5	129991	125.32	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20200128	14	14.95	13.75	14.95	132122	14.95	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200128	11.5	11.7	11.1	11.2	814688	11.2	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200128	12.65	12.75	12.3	12.65	2729	12.65
MUKANDLTD.NSE	Mukand Limited	20200128	31.95	31.95	29.75	30	8103	29.79	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20200128	39.3	39.8	38.75	38.95	4984	38.95	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200128	50.25	51.1	49	49.3	102932	49.3	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20200128	143.4	143.55	135.85	137.8	68045	129.71	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200128	20.8	21.55	20.1	20.3	51655	20.3	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200128	604	605	578.6	585.75	17193	585.75	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200128	750	760.75	746.4	757.45	760266	726.35	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200128	32.1	33.4	30.3	31.4	114808	30.87	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200128	4.9	5.15	4.85	4.95	168380	4.95	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200128	7.1	7.1	7.1	7.1	100	7.1
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200128	16.2	17.4	16.15	16.15	11501	16.15	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200128	74.3	77.4	74.2	76.7	1705	75.36	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200128	28.6	29.6	27.75	28	21805	28	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200128	37.1	39.35	36.75	37.1	17835	36.33
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200128	46.3	47.8	45.6	46.15	7472	45.85	down	down	correct
NAM.NSE	INDIA	20200128	370	372.8	360	362.05	1487913	362.05	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200128	650.1	663	637.05	643.65	151766	633.5	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20200128	350	354	346.5	348.8	9103	346.8	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200128	45.7	45.9	44.65	44.9	5294884	39.9	down	up	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200128	1.85	1.85	1.85	1.85	1189	1.85
NAUKRI.NSE	Info Edge (India) Limited	20200128	2701	2805.1	2701	2765.35	456036	2757.53	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200128	1123	1216.95	1112	1199.65	669278	1188.14	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20200128	29.45	30.3	29.3	29.55	265573	29.55	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200128	97.6	98.4	95	95.25	20718	93.52	down	down	correct
NBCC.NSE	NBCC (India) Limited	20200128	37.25	37.45	36.4	36.6	18819685	36.01	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200128	1774	1780	1751.05	1752.5	113	1752.5	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200128	86.75	89.7	84	84.4	90900	80.57	down	down	correct
NCC.NSE	NCC Limited	20200128	58.25	59.1	56.85	57.25	11066864	56.39	down	down	correct
NCLIND.NSE	NCL Industries Limited	20200128	95.45	96.65	93.3	94.25	45252	89	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200128	580.95	581.85	580.95	581.6	40	579.38	up	up	correct
NDL.NSE	Nandan Denim Limited	20200128	31.9	32.8	31.5	32.5	5855	32.5	up	up	correct
NDTV.NSE	New Delhi Television Limited	20200128	28.95	28.95	28.2	28.65	16678	28.65	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200128	6.15	6.15	5.8	6	18364	6	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200128	14.65	14.8	14.25	14.35	120113	14.2797	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20200128	55.05	55.3	53.1	53.85	26668	53.74	down	down	correct
NELCO.NSE	Nelco Limited	20200128	235.5	238.45	230	231.2	29778	228.68	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200128	377.8	383	373.05	375	13103	373.19	down	down	correct
NESCO.NSE	Nesco Limited	20200128	740.55	745.7	726.95	737.25	26620	729.53	down	down	correct
NETF.NSE	Tata Mutual Fund	20200128	123	123	122.23	122.55	53	122.55	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200128	55.01	55.01	54	54.34	1177	54.34	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200128	29.7	29.7	29.1	29.38	4482	29.38	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200128	20.36	20.36	20.29	20.35	6818	20.35	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200128	126.71	126.71	125.8	125.8	50	125.8	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200128	58.76	58.76	58.24	58.6	8399	58.6	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200128	27	27.4	26.55	26.85	41714	26.85	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200128	481.1	489.15	471.65	474.15	8302	470.62	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200128	234.55	236.9	222.3	229.65	12850	225.85	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20200128	8.6	8.95	8.2	8.4	3262	8.4	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20200128	30.6	30.75	29.3	29.55	733193	28.0285	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20200128	356.6	367	340.25	360	249415	358.8295	up	up	correct
NHPC.NSE	NHPC Limited	20200128	27.6	28.15	27.1	27.3	3135829	23.99	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20200128	165.5	166.15	160.1	161.15	161637	161.15	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200128	5.7	5.9	5.55	5.9	10518	5.9	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20200128	130.66	130.66	127.6	128.1	826302	128.1	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200128	15200	15883	15200	15870	9	15870	up	up	correct
NIITLTD.NSE	NIIT Limited	20200128	101.05	102.25	99.9	100.1	207468	89.91	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200128	5.4	5.5	5.25	5.3	133477	5.3	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20200128	1.3	1.35	1.3	1.35	154897	1.35	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20200128	1447.25	1468	1440	1446.35	8901	1424.57	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20200128	516.25	529.9	516	520	883	251.59	up	up	correct
NITCO.NSE	NITCO Limited	20200128	29.65	29.7	29	29.05	19202	29.05	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200128	0.35	0.4	0.35	0.35	17068	0.35
NITINSPIN.NSE	Nitin Spinners Limited	20200128	61	61.5	58.95	60.75	114376	59.39	down	down	correct
NKIND.NSE	N.K Industries Limited	20200128	20.3	20.3	19.3	19.3	380	19.3	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20200128	59	60.2	58.4	59.1	412266	49.77	up	up	correct
NMDC.NSE	NMDC Limited	20200128	123.9	126.2	122.5	123.85	5782442	104.07	down	down	correct
NOCIL.NSE	NOCIL Limited	20200128	119.1	119.65	115.4	116.45	724024	111.51	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200128	3.65	3.65	3.5	3.5	12943	3.5	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20200128	171.88	171.88	171.88	171.88	0	171.88
NRAIL.NSE	N R Agarwal Industries Limited	20200128	265	265	246	251.75	17429	250.93	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20200128	103.35	103.35	99.6	100.05	13716	98.86	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20200128	789.65	789.7	755	755.05	208	755.05	down	down	correct
NTL.NSE	Neueon Towers Limited	20200128	0.45	0.45	0.4	0.4	1313	0.4	down	up	incorrect
NTPC.NSE	NTPC Limited	20200128	113.75	113.75	110.9	112.05	12128081	101.74	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200128	303.65	306.35	302	302.5	7307	282.54	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20200128	387.45	404	383.05	389.15	1562	382.63	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20200128	212.6	218.85	210.45	212.7	5158	207.36	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200128	561.95	564.95	550.05	552.95	165932	552.95	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200128	1043.65	1043.65	1020.7	1025.05	3865	995.98	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200128	2940	2961.35	2902	2914.8	8905	2565.03	down	down	correct
OIL.NSE	Oil India Limited	20200128	141.85	141.85	137.75	138.05	2017082	120.27	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200128	5.4	5.75	5.35	5.6	18150	5.6	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20200128	172.1	176.7	171	172.35	50758	172.35	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20200128	58.3	59.4	54	54.2	25634	54.2	down	down	correct
OMAXE.NSE	Omaxe Limited	20200128	157.8	159.9	154.45	155.45	144408	155.45	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200128	4.35	4.55	4.2	4.3	20339	4.3	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200128	8.15	8.15	7.75	7.75	1070	7.75	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20200128	18	18.8	17.75	18.6	95851	18.6	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200128	117.55	117.7	115.6	116.6	11611352	101.12	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20200128	29.65	30.2	29.25	29.55	61594	28.26	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200128	63.25	64	63	63.3	9580	60.99	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200128	29.8	30.4	29	29.45	16683	29.45	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200128	2.8	2.8	2.7	2.75	135903	2.75	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20200128	85	86	84.25	84.35	589	80.735	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200128	19.9	19.9	18.7	19.05	109485	18.27	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200128	17.55	18.65	17.45	17.5	19882	17.29	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200128	10.05	10.25	10	10.05	9478	10.05
ORIENTBELL.NSE	Orient Bell Limited	20200128	129	130.2	127.55	129.55	22477	129.35	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20200128	83.9	84.9	83	84.1	82202	81.92	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20200128	219.65	238	213.05	230.35	1359774	227.63	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200128	33.25	33.9	32.6	32.85	30280	32.5198	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200128	97.9	98	91.3	95.1	217	95.1	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200128	26	26.25	25.05	25.4	885734	24.54	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200128	1712	1845.7	1663.5	1815.05	108322	1815.05	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20200128	0.5	0.6	0.5	0.6	14473	0.6	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200128	8.05	8.35	7.15	7.6	49870	7.6	down	down	correct
PAEL.NSE	PAE Limited	20200128	2.8	2.9	2.8	2.9	12451	2.9	up	up	correct
PAGEIND.NSE	Page Industries Limited	20200128	26440	26564.9	25070	25145.45	43686	24710.08	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200128	318	319.65	260.15	290	281745	288.98	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20200128	30.4	30.4	29	29	500	29	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20200128	20.15	20.2	18.65	20	5639	20	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20200128	132.5	137	130	130.5	45578	130.5	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20200128	70.8	70.8	65.15	65.25	8891	64.9709	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200128	66.2	70	66.15	66.65	4975	64.24	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20200128	8.45	8.8	8.35	8.55	34450	8.55	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200128	147.95	147.95	142.95	143.35	139709	142.11	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200128	2.1	2.2	2.05	2.1	53532	2.1
PATELENG.NSE	Patel Engineering Limited	20200128	18.4	20.2	18.2	20.2	761978	20.2	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200128	24.6	24.9	24.35	24.8	13817	24.62	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20200128	4.2	4.25	4.2	4.2	1701	4.2
PCJEWELLER.NSE	PC Jeweller Limited	20200128	23	23.25	22.7	22.85	2645587	22.85	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200128	16.75	17.1	16.45	16.75	92906	16.39
PDPL.NSE	Parenteral Drugs (India) Limited	20200128	2.75	2.75	2.75	2.75	113	2.75
PDSMFL.NSE	PDS Multinational Fashions Limited	20200128	320	322.6	312	315.4	2634	311.39	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200128	17.45	17.45	16.55	17.3	2710	17.3	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20200128	1704	1720	1669.15	1679.5	891088	1662.59	down	down	correct
PENIND.NSE	Pennar Industries Limited	20200128	26.3	26.75	25.75	26	250196	26	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20200128	5.25	5.5	5.25	5.35	72664	5.35	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20200128	725	732.7	710	722.5	46726	702.68	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20200128	272.3	275.5	270.95	273.3	1162509	246.39	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20200128	116.3	117.4	111.9	116	11549591	95.49	down	down	correct
PFIZER.NSE	Pfizer Limited	20200128	4380	4418	4291	4327.7	29080	4037.14	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20200128	43.15	44.3	42.25	43	7110	43	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200128	16.8	17.2	15.25	15.35	4481726	14.9449	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200128	78.25	78.75	72.75	74.25	60826	74.25	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200128	11274.95	11274.95	11080	11112.55	1621	10751.82	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20200128	4433.4	4469	4410	4436.05	7678	4225.95	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20200128	151	156.95	151	151.65	881	151.65	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200128	141.1	141.25	136	136.7	809906	128.0863	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200128	817.95	846	805.3	835.2	437284	834.22	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200128	1474	1479.1	1452.1	1461.6	306007	1449.85	down	down	correct
PIIND.NSE	PI Industries Limited	20200128	1545.75	1579	1545.75	1572.2	206631	1565.35	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200128	1789.95	1800	1775	1784.35	2933	1244.32	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20200128	6.2	6.4	6	6.2	54453	6.2
PIONDIST.NSE	Pioneer Distilleries Limited	20200128	118.65	129.25	116.75	129.25	203589	129.25	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200128	31.05	31.9	29.9	31	46965	30.87	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200128	45.75	45.75	43.95	44.1	30532	44.02	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200128	132	132	131.9	131.9	160	130.99	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200128	202.75	204.95	197.5	200.1	7570	193.34	down	down	correct
PNB.NSE	Punjab National Bank	20200128	61.5	61.8	60.25	60.5	12294470	60.5	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200128	28.45	28.6	28.05	28.05	50552	21.74	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200128	461	467.5	444.1	447.6	1542041	447.6	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200128	16.8	16.9	15.5	16.2	6297	16.2	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200128	196.4	197.85	193.55	194.65	78002	193.61	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200128	295	300	286	292.5	834	292.5	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200128	195.05	196.7	185	187.9	6017	186.58	down	down	correct
POKARNA.NSE	Pokarna Limited	20200128	113	115.75	107	111.95	137250	111.31	down	down	correct
POLYCAB.NSE	Polycab India Limited	20200128	1001.9	1011	990	994.5	284758	982.5	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200128	267.65	267.65	260	260.25	7257	257.94	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200128	577.1	580	566	567.2	16999	453.93	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200128	162.5	164.85	156	158.05	3136	154.06	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200128	62.15	62.15	59.05	60.1	180774	60.1	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20200128	193	193	189.1	190.45	5160700	124.79	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20200128	717.9	738.85	701.3	729.05	26538	727.2228	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20200128	208.85	208.9	195.8	196.95	37918	192.62	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20200128	64.65	64.65	63	63.4	58089	61.88	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20200128	0.5	0.55	0.5	0.55	24	0.55	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200128	6.55	6.65	6.45	6.45	6705	6.45	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20200128	117.55	117.9	112.6	113.45	847957	108.4	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20200128	53	53.4	50	51	772649	51	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200128	0.25	0.25	0.25	0.25	1440	0.25
PRECAM.NSE	Precision Camshafts Limited	20200128	39.25	40.9	39.25	40.05	4488	38.35	up	up	correct
PRECOT.NSE	Precot Limited	20200128	27.7	27.7	25.1	25.5	934	25.5	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20200128	168.5	173.7	161.1	162.5	6584	31.23	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20200128	149.9	150.9	145.25	145.9	9505	145.9	down	down	correct
PREMIER.NSE	Premier Limited	20200128	2.15	2.15	2.15	2.15	1000	2.15
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200128	23.75	23.75	22.25	22.75	1136	22.6	down	up	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20200128	27.6	28.9	26.65	26.95	20490	25	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200128	393.5	396.9	378.6	385	454320	380.26	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200128	60	60.3	56.45	57.95	297694	57.95	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20200128	42.95	43.6	41.7	41.8	10570	40.13	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200128	176	182	174.75	178.25	1383816	174.69	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200128	19.2	19.55	19	19	26461	19	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200128	73	74.5	69.85	70.85	342106	70.85	down	down	correct
PSB.NSE	Punjab & Sind Bank	20200128	19.9	20.2	19.3	19.6	51748	19.6	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20200128	535	535	524	527.3	10343	516.2	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20200128	26.5	26.6	25.94	26.05	13453	26.05	down	down	correct
PTC.NSE	PTC India Limited	20200128	61.05	61.5	59.3	59.6	490021	48.48	down	down	correct
PTL.NSE	PTL Enterprises Limited	20200128	37.2	38	37.1	37.2	7896	15.67
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200128	535.15	542	516	521.3	1444	519.32	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200128	1.1	1.15	1.05	1.1	188589	1.1
PURVA.NSE	Puravankara Limited	20200128	67.5	69.7	67.25	68.25	337471	68.25	up	up	correct
PVR.NSE	PVR Limited	20200128	1964.7	1970	1920.1	1933.05	267628	1928.4818	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20200128	1770.6	1780.95	1770.6	1776.85	590	35.54	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20200128	1247	1406	1239	1239	484	1239	down	down	correct
QUESS.NSE	Quess Corp Limited	20200128	603.9	615	588	596.8	159690	587.8	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200128	133.6	134.3	130.2	130.8	150330	124.48	down	up	incorrect
RADAAN.NSE	Radaan Mediaworks India Limited	20200128	1.1	1.1	1	1	1993	1	down	down	correct
RADICO.NSE	Radico Khaitan Limited	20200128	390.85	407.7	376.65	395.5	1840708	392.49	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20200128	28	28.7	26.95	27.2	177112	27.2	down	down	correct
RAIN.NSE	Rain Industries Limited	20200128	117.8	120.35	114.1	115.45	1081014	113.8	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200128	716.5	727	715.35	715.65	436780	713.2	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200128	0.05	0.1	0.05	0.1	226489	0.1	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200128	22.5	22.5	20.55	20.85	14270	20.85	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20200128	49	50.9	44	45.6	24159	45.6	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20200128	11.45	11.45	11.45	11.45	10	11.45
RALLIS.NSE	Rallis India Limited	20200128	233	234.9	226.15	231	391687	226.75	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200128	15.45	15.6	15	15.5	17341	15.5	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200128	49.05	52	49	51	9718	51	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200128	857.25	870.65	845.85	850.75	356827	845.0304	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20200128	206.8	206.8	201.25	204.5	43724	203.084	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200128	214.55	216	203	207.15	126347	207.15	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200128	35	35.5	34	34.25	42063	34.25	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20200128	5.8	5.8	5.8	5.8	203053	5.8
RANEENGINE.NSE	Rane Engine Valve Limited	20200128	265	265	248	248.95	1375	248.95	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200128	822.7	823	772.05	794.7	3546	782.6721	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200128	1199.9	1220	1180.25	1213.5	15955	1194.12	up	up	correct
RAYMOND.NSE	Raymond Limited	20200128	667.45	668.65	651.7	655.7	211420	655.7	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200128	628.1	636.95	612.65	615.2	15848	583.17	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200128	337	342.6	334	339.5	7232941	336.5367	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200128	57.7	58	55.7	56.15	1607148	49.89	down	down	correct
RCOM.NSE	Reliance Communications Limited	20200128	0.85	0.85	0.8	0.8	4558384	0.8	down	down	correct
RECLTD.NSE	REC Limited	20200128	144.2	146.2	141.4	144.95	5133891	118.66	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20200128	115.05	117	114.6	115.4	132880	54.18	up	up	correct
REFEX.NSE	Refex Industries Limited	20200128	52.15	53.1	52.15	52.7	58307	51.98	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20200128	1.4	1.4	1.35	1.35	701	1.35	down	up	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20200128	713	720	710	714.6	153887	711.8	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200128	9.3	9.55	8.95	9.1	9337483	9.1	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20200128	1508.6	1510	1463.6	1471.75	11215313	1461.54	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20200128	44.3	44.65	42.3	42.5	305574	42.5	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200128	20.5	21.9	20.25	21.9	4550587	21.9	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20200128	71.65	72.5	71	71.2	527	68.95	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20200128	7.9	8.1	7.65	7.7	1053116	7.7	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200128	327.15	333.5	327.15	330.6	51161	322.67	up	up	correct
REPRO.NSE	Repro India Limited	20200128	657.5	665.85	650.65	659.15	1647	659.15	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20200128	91.8	92.55	90.7	91.55	91601	91.45	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20200128	474.95	474.95	455	462.85	447	462.85	down	down	correct
RGL.NSE	Renaissance Global Limited	20200128	381.4	388	381.4	386.4	2437	380.6452	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20200128	1.65	1.65	1.65	1.65	248574	1.65
RICOAUTO.NSE	Rico Auto Industries Limited	20200128	46.35	46.6	45	45.3	226112	44.65	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200128	417.7	419.7	403.5	405.75	337446	400.77	down	down	correct
RITES.NSE	RITES Limited	20200128	318	322	314.45	315.75	367924	283.92	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20200128	5.4	5.4	5.15	5.2	4644	5.2	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200128	368.7	399	368.7	371.15	26338	370.79	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200128	7.35	7.5	7	7.25	31942	7.25	down	up	incorrect
RML.NSE	Rane (Madras) Limited	20200128	298	299.55	288.05	290.65	13238	290.65	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200128	2.3	2.5	2.3	2.45	1951874	2.45	up	up	correct
ROHITFERRO.NSE	Rohit Ferro	20200128	0.5	0.5	0.45	0.45	27273	0.45	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20200128	77	77	75.5	75.6	24671	75.6	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200128	1.65	1.65	1.65	1.65	1876	1.65
ROLTA.NSE	Rolta India Limited	20200128	4.05	4.15	4	4.05	84784	4.05
ROSSELLIND.NSE	Rossell India Limited	20200128	74.05	76.95	74.05	75.9	2030	75.65	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200128	329.85	335	327.2	329.7	25192	316.66	down	down	correct
RPOWER.NSE	Reliance Power Limited	20200128	1.9	2.05	1.9	1.9	66200601	1.9
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200128	67.3	68.35	65.1	65.95	9117	65.95	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200128	23.3	23.75	23.05	23.7	15209	23.7	up	up	correct
RSWM.NSE	RSWM Limited	20200128	99.8	99.8	97	98.7	4360	98.7	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200128	70.05	70.55	68.15	69.6	20251	67.65	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200128	1.9	1.95	1.85	1.85	497993	1.85	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200128	225	235	214	220	1637	217.4	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200128	17.85	17.85	17.85	17.85	1821	17.85
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200128	2.9	2.9	2.9	2.9	14520	2.9
RUCHIRA.NSE	Ruchira Papers Limited	20200128	85.1	85.1	81.25	81.5	65840	80.47	down	down	correct
RUPA.NSE	Rupa & Company Limited	20200128	227.5	229.75	223	223.9	24948	219.27	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200128	26.4	27.5	26.1	27.1	14421129	24.55	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200128	1.3	1.3	1.25	1.3	6880	1.3
SADBHAV.NSE	Sadbhav Engineering Limited	20200128	133	134.4	126.05	127.75	103530	127.75	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200128	41.75	42	40.65	41.05	316485	41.05	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20200128	620.1	633.7	619.55	621.05	7312	621.05	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200128	73.45	73.5	69.05	72.4	3143	48.2667	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20200128	566.5	580	555	561.5	7812	110.83	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20200128	48.7	49.1	46.65	47.05	31387261	44.12	down	up	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20200128	64.25	64.25	59.4	64.25	6298	64.25
SAKHTISUG.NSE	Sakthi Sugars Limited	20200128	10.25	10.25	9.6	9.75	105642	9.75	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20200128	231	234	223	224.3	14474	216.82	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20200128	6.55	6.55	6.15	6.25	168940	6.1	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200128	111.5	111.95	106.5	107	19197	52.84	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20200128	68	68	55.8	64.2	2959	63.87	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20200128	3.35	3.45	3.2	3.25	5379	3.25	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20200128	124.05	125.85	117.25	120.25	8862	118.95	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200128	2.55	2.75	2.55	2.75	48993	2.75	up	up	correct
SANCO.NSE	Sanco Industries Limited	20200128	13.5	13.5	12.55	13.15	434182	13.15	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200128	631	649.5	625	640.15	1269	630.2757	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200128	280	300	273	275.6	3896	271.2	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20200128	59	59.05	59	59	1440	57.44
SANGHIIND.NSE	Sanghi Industries Limited	20200128	40.6	41.65	39.65	40.2	40671	40.2	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200128	96.6	96.6	94.05	95.05	6756	95.05	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200128	173.5	177	166.1	176.5	47509	176.5	up	up	correct
SANOFI.NSE	Sanofi India Limited	20200128	6770	6770	6705.5	6725.15	3746	6137.83	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20200128	1.7	1.7	1.65	1.65	672559	1.65	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200128	245	246.55	237	237.95	40551	230.83	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20200128	422.9	429.4	417.9	424.05	3018	417.74	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200128	25.5	26.45	25	25.15	55076	25.15	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20200128	622.45	622.45	596	599.85	5995	539.77	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200128	74.7	74.7	70.35	72.2	1829	72.2	down	down	correct
SATIA.NSE	Satia Industries Limited	20200128	97.5	102	93.4	95.95	157714	95.71	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20200128	238.45	244.4	238	238.35	68245	238.35	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200128	100	103.5	100	102.16	2310	102.16	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200128	993	1007	975.75	987.85	578382	985.02	down	down	correct
SBIN.NSE	State Bank of India	20200128	317.95	320	311.05	315.1	26488426	312.22	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20200128	0.2	0.2	0.15	0.2	334349	0.2
SCHAEFFLER.NSE	Schaeffler India Limited	20200128	4591.35	4613.6	4554.45	4570.35	5429	4492.66	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200128	90	92.25	87.25	92	8371	92	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200128	86.25	87.9	83.95	84.3	160148	84.3	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20200128	61.3	61.95	60.3	60.5	971713	59.56	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200128	106	109.4	104.45	108.9	9199	54.45	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20200128	460.4	469.7	458	460.05	3078	457.9255	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200128	149.35	153.85	147	147.6	50596	137.0495	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20200128	2.4	2.4	2.2	2.25	45019	2.25	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20200128	85.75	86	81.1	82.3	941725	82.12	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200128	170.5	172.5	169	169.45	15493	166.9	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200128	14.85	14.95	14.4	14.45	70265	14.45	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20200128	3658	3664.95	3645.05	3656.5	18455	3656.5	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20200128	122.8	125.5	120.3	124.63	121753	124.63	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200128	318	318	311.01	312.19	20537	312.19	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20200128	304.7	304.7	295.9	296.71	181299	296.71	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200128	0.85	0.9	0.85	0.85	126280	0.85
SEYAIND.NSE	Seya Industries Limited	20200128	103.65	107	103.6	104.7	10823	104.7	up	up	correct
SFL.NSE	Sheela Foam Limited	20200128	1475	1489.25	1430.1	1472.8	5036	1472.8	down	down	correct
SGL.NSE	STL Global Limited	20200128	6.8	7.2	6.8	7.2	2947	7.2	up	down	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20200128	8.85	9.6	8.8	9.25	1807	9.25	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200128	259.45	265	245.3	248.15	85989	245.38	down	down	correct
SHALBY.NSE	Shalby Limited	20200128	101.45	102	100.1	101.2	58147	100.05	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200128	106.5	107.25	98.1	99.95	178374	99.95	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20200128	401	410.9	387.55	392.7	56989	390.2086	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200128	100.05	100.1	97.65	97.9	36584	94.2367	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200128	259.4	259.4	246	248.65	14544	240.25	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200128	1058.85	1063	1016.1	1021.35	1678	203.48	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20200128	262	262.04	262	262.04	5	262.04	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200128	164.95	167.9	162	165.7	1949	165.7	up	down	incorrect
SHIL.NSE	Somany Home Innovation Limited	20200128	169.95	169.95	157	161.95	32500	161.56	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200128	273.8	282	267.25	271.7	12777	270.39	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200128	25.25	25.8	24.5	24.7	41776	24.7	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200128	34.25	36	34.25	35.15	1191	34.76	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200128	96.1	97.6	91.95	95.35	1113	94.78	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20200128	113.3	113.95	110	111.4	26684	108.59	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200128	417	434.4	411.5	420.3	41399	420.3	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200128	29.4	31.35	28.5	29	2418802	26.77	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200128	23560	23990	23363.05	23442	13422	23283.94	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200128	112	112.6	108.1	109.05	17354	108.13	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20200128	4.85	5.3	4.85	5.3	23429	5.3	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20200128	38.7	40	36.5	38.45	1573890	6.3815	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200128	121	122.9	115.3	115.95	23934	110.12	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200128	96.75	96.75	87.85	88.35	12460	87.89	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200128	685	700	673	700	249	687.1412	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200128	1407.65	1407.65	1365	1371.25	646	1330.72	down	up	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20200128	4.5	4.55	4.4	4.55	324640	4.55	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200128	3.65	3.65	3.5	3.5	11037	3.5	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200128	8.45	8.45	8.45	8.45	100	8.45
SICAL.NSE	Sical Logistics Limited	20200128	12.45	12.45	11.9	11.9	118285	11.9	down	down	correct
SIEMENS.NSE	Siemens Limited	20200128	1558.6	1575.45	1501.05	1506.8	683385	1493.2977	down	down	correct
SIGIND.NSE	Signet Industries Limited	20200128	22.1	22.45	21.05	21.15	11224	20.38	down	up	incorrect
SIL.NSE	Standard Industries Limited	20200128	12.05	12.75	11.9	12.35	3072	12.35	up	up	correct
SILINV.NSE	SIL Investments Limited	20200128	165.85	166	156	158.7	1891	154.5	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200128	8.5	8.5	7.8	7.9	4295	7.9	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200128	42.85	42.85	42.85	42.85	18774	42.85
SINTEX.NSE	Sintex Industries Limited	20200128	0.85	0.85	0.8	0.85	1084493	0.85
SIRCA.NSE	Sirca Paints India Limited	20200128	255.25	268	255.25	268	31653	265.34	up	up	correct
SIS.NSE	SIS Limited	20200128	520	535	516.05	520.5	22276	518.6018	up	up	correct
SITINET.NSE	SITI Networks Limited	20200128	1.6	1.6	1.5	1.55	169640	1.55	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20200128	227	232	224	225.8	22462	218.91	down	down	correct
SJVN.NSE	SJVN Limited	20200128	26	26.25	25.75	25.85	700114	21.78	down	down	correct
SKFINDIA.NSE	SKF India Limited	20200128	2188.5	2214.9	2162	2173.6	39673	2001.93	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200128	5.1	5.1	4.8	4.85	418	4.85	down	down	correct
SKIPPER.NSE	Skipper Limited	20200128	48.25	49.1	44.6	44.9	145440	44.77	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200128	35.35	35.85	34.6	34.75	9442	33.96	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200128	85.2	86.3	83	83.45	5711	83.45	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200128	584.8	594.95	575.7	580.6	26654	580.6	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20200128	276.1	283	270	271.65	2412	271.09	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200128	46.85	46.85	44	44.4	18515	43.9	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200128	43.35	43.5	42.8	42.8	1708451	42.8	down	down	correct
SOBHA.NSE	Sobha Limited	20200128	438.4	445.3	437.1	440.25	156284	424.52	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200128	429.95	442.95	425.9	436.05	9141	432.29	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20200128	1202.5	1238.2	1190.7	1223.4	21091	1212.34	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200128	221	222.3	209.5	210.8	73757	206.19	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200128	3.45	3.45	3.35	3.35	23	3.35	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200128	15.9	16.45	14.2	15.8	28474	15.8	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20200128	347.4	354.4	344.9	350.6	139204	324.57	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200128	123	129.15	120.2	122.15	135455	122.15	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20200128	881	894	877.1	877.15	298	844.96	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200128	11.1	11.1	10.8	10.85	4007377	10.85	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200128	19.5	19.5	18.7	19	30065	18.55	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20200128	216.55	219.45	212.5	214.35	10901	212.78	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200128	1069	1110	1057	1093.7	56379	1093.7	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200128	198.9	210.9	195.1	200.7	4089496	200.7	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200128	1.15	1.15	1.15	1.15	3000	1.15
SPECIALITY.NSE	Speciality Restaurants Limited	20200128	64.15	65.65	62.35	62.9	161140	62.9	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200128	93.2	93.2	88.25	89.45	853361	89.45	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20200128	0.3	0.35	0.25	0.35	46916	0.35	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200128	22.9	23.25	21.85	22.4	35242	22.4	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20200128	101.8	102.4	99	99.8	1965851	99.8	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200128	33.55	34.3	33	33.3	14206	33.3	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200128	12	12.6	11.95	12.5	28227	12.5	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200128	1.1	1.15	1.05	1.1	1115898	1.1
SPYL.NSE	Shekhawati Poly	20200128	0.3	0.35	0.25	0.25	20481	0.25	down	up	incorrect
SREEL.NSE	Sreeleathers Limited	20200128	176.05	179.85	173.1	177.65	3540	177.65	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200128	10.4	10.7	10.2	10.35	319798	10.35	down	up	incorrect
SRF.NSE	SRF Limited	20200128	3689.7	3785	3683.3	3764.85	307537	747.05	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200128	124.8	124.8	119.4	120	4568	117.51	down	up	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200128	191.1	194.9	185.8	186.1	116088	175.38	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200128	1080	1099.9	1056.8	1079.85	1081391	1058.14	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20200128	751	760	745	753.55	4132	376.35	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20200128	0.45	0.45	0.4	0.4	247209	0.4	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20200128	452	458.4	434.2	451.95	1491385	448.35	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200128	89.15	89.65	87.35	87.95	51885	86.95	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20200128	134.5	134.5	128.3	129.15	142523	123.8	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200128	49.4	49.5	47.6	47.75	16526	47.75	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200128	36.75	36.75	34	35.7	9870	31.83	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200128	25.6	27.25	25.6	26.8	30759	26.8	up	up	correct
STEL.NSE	STEL Holdings Limited	20200128	71.8	71.9	69	69.1	7942	69.1	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200128	235	239	225	225.85	10499	224.71	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20200128	132.65	133.7	128	130	1194462	126.37	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20200128	9.05	9.05	8.6	8.8	200	8.8	down	down	correct
SUBROS.NSE	Subros Limited	20200128	283.5	284.9	262.65	269.9	134846	268.45	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200128	479.5	483	472	475.1	100304	470.72	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200128	1.8	1.85	1.75	1.85	79666	1.85	up	down	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200128	210.7	210.7	210.7	210.7	11605	209.88
SUMIT.NSE	Sumit Woods Limited	20200128	17.9	19.4	17.6	18	30880	18	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20200128	441	441	429	431.85	2245	431.85	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20200128	2332.95	2333	2272	2284.55	844	2222.1164	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200128	1.85	1.95	1.7	1.8	506955	1.8	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200128	1646.45	1660	1630.1	1656.6	11364	1624.52	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200128	72.2	72.2	68.3	69.1	10590	67.03	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200128	334	344	316	318.55	12990	318.55	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200128	510.75	521.95	509.3	515.55	54951	508.25	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200128	41	41.25	39.05	39.35	236015	39.35	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200128	448.25	462.5	448.05	452.9	9487290	443.74	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20200128	405.8	405.8	397.6	401.45	265506	398	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20200128	494.75	500	488	493.25	1765727	455.4	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20200128	96.25	97.55	95.7	96.3	8823	94.93	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200128	3.8	3.8	3.55	3.7	430	3.7	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200128	188.8	191.45	185.2	186.25	12452	178.93	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200128	204.25	204.75	202	203.8	3395	200.52	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200128	1350.7	1360.9	1329	1350.2	32902	1320.77	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20200128	9.1	9.1	8.65	8.7	20818	8.7	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20200128	4.35	4.35	4	4.1	16890	4.1	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200128	21	21.7	19.8	20.35	7445	20.35	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200128	190.5	190.5	181.5	182.15	28793	178.4	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200128	34.75	34.85	33.75	34.15	8180	33.59	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20200128	20.2	20.2	20.2	20.2	5203	20.2
SUZLON.NSE	Suzlon Energy Limited	20200128	2.45	2.45	2.35	2.4	4727864	2.4	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20200128	122.5	124.45	115.5	116.8	79536	116.61	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20200128	1337.15	1351.25	1301	1311.65	2892	1285.38	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200128	151.7	152	145.65	148.95	3373	144.87	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200128	303.25	305.95	296.5	298.2	47414	288.5182	down	down	correct
SYMPHONY.NSE	Symphony Limited	20200128	1278	1288	1256.25	1275.2	32718	1249.32	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200128	310	319	310	315.8	868866	315.8	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200128	59.5	59.9	54.7	58.5	5420	58.5	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200128	189.9	192.1	185.15	188	33649	188	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20200128	104	104	98.15	98.95	174962	98.95	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200128	140.55	141.5	133.45	135.05	10441	133.5	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200128	79.45	81	75.15	76.75	705379	76.38	down	down	correct
TARMAT.NSE	Tarmat Limited	20200128	26.45	27.3	23.75	24.5	3434	24.5	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200128	8507.2	8550	8455	8485.95	226	8483.61	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20200128	748	757.4	746.95	748.95	926903	314.39	up	down	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20200128	102.5	103.65	98	99.35	1355466	96.81	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20200128	444.3	449.8	434.25	437.15	64667	430.55	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200128	382.8	387.6	378.25	380.7	2710063	375.74	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200128	942.75	956.9	927.55	947.2	321398	924.45	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200128	883.35	887.95	870.05	872.25	17467	834.68	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200128	634.15	635	616.15	619.8	26222	615.12	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200128	183.9	184.3	174.9	176.1	38283588	176.1	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200128	76.1	76.5	73.5	74.15	5768455	74.15	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200128	60.7	61.8	60.25	60.75	7799785	58.13	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20200128	460	462	442	446.25	18015283	425.49	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200128	29.4	29.4	27.9	28.3	782159	28.3	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200128	421.2	428	402.6	406	67651	404.16	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200128	39.25	40	38	38.05	84518	35.05	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20200128	282.2	286.1	279.9	281.45	21033	277.75	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200128	365	365.05	349.1	365.05	21	365.05	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200128	849	858.95	820.1	831.2	64443	824.27	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20200128	8.3	8.5	8.05	8.05	4222	8.05	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200128	597.2	600	585.1	597.7	3649	597.7	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200128	285.45	298	280	295	5819	287.18	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200128	2174	2187.8	2152	2183.75	1743024	2124.33	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200128	141.95	142	135	135.45	4199	132.33	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20200128	2702.4	2745	2531.3	2598.45	125304	2598.45	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20200128	2.8	2.8	2.8	2.8	2812	2.8
TECHM.NSE	Tech Mahindra Limited	20200128	792.5	795.75	784.6	794.25	1506685	745.37	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200128	296.05	312	291.05	300.15	25515	288.55	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20200128	84.95	88	84.6	85.1	91607	85.1	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20200128	26.9	26.95	26.1	26.55	6982	26.55	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200128	48.85	51.3	47.2	47.6	45369	47.2	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200128	15.4	15.55	14.8	15.15	51087	15.15	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200128	37.7	38.9	37.1	37.4	282316	37.15	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200128	71.8	76	71.8	72.2	220118	71.36	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20200128	4.65	4.65	4.65	4.65	1000	4.65
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200128	4.05	4.15	4	4.05	8636	4.05
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200128	380.05	380.05	371.7	375.2	412	363.37	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200128	124.8	124.8	121.5	121.55	1837	121.55	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20200128	420	438	420	425	1106	420.91	up	up	correct
THERMAX.NSE	Thermax Limited	20200128	1098.95	1115	1065	1069.75	241786	1053.71	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200128	58.4	58.9	56.3	57.3	225264	57.3	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200128	4.05	4.1	3.85	3.85	1254	3.85	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20200128	573.15	580	565	575.55	48602	563.43	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20200128	17.1	17.7	17.1	17.7	39217	17.7	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200128	4885.85	4902	4830	4838.8	731	2328.7	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200128	350.4	355.45	335.05	342.75	1731	342.75	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20200128	516.15	532	505	512.4	31872	507.18	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200128	6.6	7	6.5	6.8	11181	6.8	up	up	correct
TIL.NSE	TIL Limited	20200128	219	225	215.65	216.3	2084	216.3	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20200128	30	30.5	29.75	29.75	1025	29.75	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200128	57.5	57.95	56.4	56.75	174898	54.86	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20200128	1000	1030	980	987.5	42363	938.58	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200128	150.15	152	145.75	146.3	321738	144.08	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200128	106.1	111.4	106.1	111.25	22140	110.47	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200128	80	80.85	74.3	75.7	1084635	74.65	down	up	incorrect
TITAN.NSE	Titan Company Limited	20200128	1215	1223.5	1188.3	1195	1703068	1187.64	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200128	11.55	11.85	11.35	11.35	17215	11.35	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200128	42.6	43	40.65	40.95	125257	38.56	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200128	195.1	196.45	186.15	190.75	67440	177.39	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200128	1.05	1.05	1	1	201	1	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200128	74.55	77.85	74.55	76.85	1030	76.85	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200128	2000	2000	1900.6	1916.4	1793914	1877.51	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20200128	325	329.4	320.75	324.9	974154	304.25	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200128	80	80	75.75	76.25	3474	76.17	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200128	130.25	142.05	130.1	136.15	10838	65.36	up	down	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200128	5.55	5.7	5.45	5.45	8364	5.45	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200128	11.45	12.6	11.45	11.7	11079	11.7	up	up	correct
TRENT.NSE	Trent Limited	20200128	573.05	597.8	568	587.95	283284	586.57	up	down	incorrect
TRF.NSE	TRF Limited	20200128	119.1	119.65	114.45	115.05	34155	115.05	down	down	correct
TRIDENT.NSE	Trident Limited	20200128	7.1	7.15	7	7	3009210	6.58	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200128	50.35	51	47.75	48	50584	47.7571	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200128	9.45	10	9.2	9.3	268987	9.27	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200128	98.6	98.6	96.35	97.7	21129	96.62	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200128	78.75	81	78.75	79.25	375433	76.88	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200128	566.45	618.85	546	563.55	44351	555.24	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20200128	6031.6	6111.5	6005.05	6037.2	3897	597.54	up	up	correct
TTL.NSE	T.T. Limited	20200128	45.55	48	44.1	44.15	19710	43.65	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200128	2.4	2.5	2.35	2.35	751447	2.35	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200128	26.4	26.55	25.5	25.7	1756726	25.7	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20200128	111.25	114	108.5	109.2	28797	106.6954	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200128	465.5	474.9	452.4	461.75	1440700	455.3317	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20200128	1725.1	1758	1715	1721.95	1266	1666.44	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20200128	258	258.5	248.2	248.95	16662	244.54	down	down	correct
TVVISION.NSE	TV Vision Limited	20200128	1.2	1.25	1.15	1.25	10610	1.25	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20200128	56.5	58.25	55.6	56.1	711603	56.1	down	down	correct
UBL.NSE	United Breweries Limited	20200128	1267.5	1300.5	1262	1276.6	776280	1272.88	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200128	140.2	142	139.6	140.3	6430	138.37	up	up	correct
UCOBANK.NSE	UCO Bank	20200128	16.05	16.1	15.7	15.75	422146	15.75	down	up	incorrect
UFLEX.NSE	Uflex Limited	20200128	217.5	219.7	212.25	214.4	37350	212.01	down	down	correct
UFO.NSE	UFO Moviez India Limited	20200128	129	130.5	126.55	127.65	30547	108.9055	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200128	14.55	14.7	14.45	14.5	42202	14.29	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20200128	5.25	5.25	5.25	5.25	245082	5.25
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200128	365.7	380.95	364.75	372.85	3526011	371.6521	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200128	54.6	56.25	54.5	55.05	5831800	55.05	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200128	4670	4715.8	4584.5	4609.05	711517	4572.23	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200128	47.9	54.8	46.45	47.45	6518	46.6	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200128	167.35	179.4	167.35	171.8	133240	167.03	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200128	67.05	70.45	67.05	67.95	2266	66.24	up	up	correct
UNIONBANK.NSE	Union Bank of India	20200128	51.9	52.1	51	51.5	2011311	51.5	down	down	correct
UNITECH.NSE	Unitech Limited	20200128	1.5	1.5	1.5	1.5	17879157	1.5
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200128	279	285	274	278.7	1680	273.8	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20200128	183.65	184.2	172	173.25	26227	169.55	down	down	correct
UPL.NSE	UPL Limited	20200128	538.25	548	533.2	536.95	4042406	524.15	down	down	correct
URJA.NSE	Urja Global Limited	20200128	1.7	1.7	1.6	1.65	925658	1.65	down	down	correct
USHAMART.NSE	Usha Martin Limited	20200128	26	26.2	25.35	25.4	206895	25.4	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20200128	296	297	296	297	214	297	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200128	1292.4	1292.4	1280	1282.52	917	1282.52	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20200128	442.99	442.99	436	437	399	437	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20200128	325.99	325.99	315	321.35	25	321.35	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200128	7.75	7.9	7.6	7.7	48771	7.7	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200128	115.25	116	110.55	111.6	74865	111.6	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20200128	115.9	118.5	107.65	108.35	313224	108.35	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20200128	861	870	830	846.8	23992	846.8	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200128	993	1001	987.05	999.65	24173	189.09	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200128	50.45	52.65	48.25	48.4	11829	48.4	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200128	55.2	55.7	52.05	52.85	7529536	52.2	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200128	34.35	35.7	34.35	34.85	4194	22.81	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200128	2.6	2.6	2.5	2.5	1175	2.5	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20200128	497	499	480	485.5	23016	481.8312	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200128	16.45	16.95	16.3	16.5	194445	16.5	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20200128	4.8	5	4.8	4.9	12399	4.9	up	up	correct
VBL.NSE	Varun Beverages Limited	20200128	841.25	847.95	810	831.8	194533	550.91	down	up	incorrect
VEDL.NSE	Vedanta Limited	20200128	147.75	147.75	141.55	142.2	22438597	112.97	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20200128	1742	1755	1706	1714.8	60165	1705.41	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20200128	25.1	25.2	24.2	24.3	11680	24.3	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20200128	1099	1107.75	1089	1092.4	1658	1065.99	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200128	45.85	46	43	43.65	6867	43.22	down	down	correct
VGUARD.NSE	V	20200128	230	230	222	225.5	160923	223.44	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20200128	1373	1373	1296.15	1309.55	701	1307.51	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20200128	1.35	1.45	1.35	1.4	9739	1.4	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200128	67.5	68.9	67	67.65	33705	66.63	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200128	0.4	0.45	0.35	0.4	396297	0.4
VIKASECO.NSE	Vikas EcoTech Limited	20200128	2.7	2.7	2.6	2.65	364086	2.65	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200128	8.7	8.7	8.7	8.7	8647	8.6209
VIKASWSP.NSE	Vikas WSP Limited	20200128	7.4	8.1	6.9	7.05	1198858	7.05	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200128	100.85	103.8	100.25	100.8	29465	100	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20200128	2306	2340	2260.95	2278.6	55474	1128.46	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200128	924	926.35	900	903.1	3654	883.15	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200128	67.85	68.1	65.5	67.75	32501	64.74	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20200128	8.05	8.1	7.85	7.95	22239	7.95	down	down	correct
VIPIND.NSE	VIP Industries Limited	20200128	463	472.95	460.4	468.9	205387	465.5357	up	up	correct
VIPULLTD.NSE	Vipul Limited	20200128	26.8	26.8	24.85	25.15	8967	25.15	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20200128	286.7	289.5	278	279.7	26354	251.6	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20200128	4.9	4.9	4.5	4.8	31321	4.8	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20200128	0.05	0.1	0.05	0.05	1609652	0.05
VISHAL.NSE	Vishal Fabrics Limited	20200128	234	234	230	230	1007	151.35	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20200128	137.05	139.5	133.65	134.1	6626	133.21	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200128	84.55	85.95	83.6	84.1	83081	3.36	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200128	0.4	0.4	0.3	0.35	229843	0.35	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200128	13.2	13.75	12.6	12.95	392301	12.95	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20200128	58.65	58.9	57.5	57.8	15590	54.57	down	down	correct
VMART.NSE	V	20200128	1957.8	1980	1917.9	1945	7361	1945	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200128	1272.65	1312	1268.85	1300.3	11749	1241.92	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20200128	713	722.5	710.45	716.4	922232	708.14	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200128	282.5	295	282.05	288.45	738334	281.19	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20200128	80.05	80.8	76.2	77.95	4653	77.49	down	down	correct
VSTIND.NSE	VST Industries Limited	20200128	4599	4599	4489.95	4545.25	7394	4269.31	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200128	1390.05	1401	1336.75	1350.05	10488	1311.12	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200128	1047.95	1051	1034.1	1045.45	3042	1018.24	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20200128	220	221.6	212.5	214.4	224110	214.4	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200128	6720	6789.8	6581.05	6727.5	15448	6696.1	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200128	72	72.4	68.1	69.45	223601	69.45	down	down	correct
WANBURY.NSE	Wanbury Limited	20200128	20.3	20.5	19.95	20	6092	20	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20200128	146.2	149.5	136.7	139.6	309204	138.41	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200128	31.95	33	29.95	29.95	410748	29.95	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20200128	27.35	29.6	27.3	27.5	5084	15.56	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20200128	179.9	184.2	173.05	176.25	881742	161.27	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20200128	83.55	84.5	82	82.15	159396	78.49	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20200128	195	195	183	187.65	11770	187.65	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20200128	47.4	47.85	45.6	46	672315	44.3	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20200128	2771	2771	2650	2673.75	308	2628.94	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20200128	435.55	445.9	430.2	436.55	180636	436.55	up	up	correct
WHEELS.NSE	Wheels India Limited	20200128	649.85	649.9	610.1	618.95	3878	611.15	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200128	2458.2	2488.4	2424	2437.85	47003	2432.24	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200128	23.3	23.3	23.3	23.3	2658	23.3
WINDMACHIN.NSE	Windsor Machines Limited	20200128	22.85	23.9	22.4	23.9	43824	23.09	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20200128	55	60	55	60	10	59.24	up	up	correct
WIPRO.NSE	Wipro Limited	20200128	245.9	246.1	241.8	244.05	2136181	243.5026	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20200128	361.95	374.8	338.6	343.85	15002557	343.85	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20200128	258.35	258.75	249	251.05	18748	248.8151	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20200128	1.45	1.45	1.45	1.45	4550	1.45
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200128	240.1	242.65	228.35	230.1	130076	222.42	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200128	63.4	63.4	58.6	59.95	92303	59.95	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200128	64.5	65.9	63.8	63.95	565	63.95	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20200128	23.2	23.9	22.75	23.7	2776	23.7	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200128	121	126.7	119.75	121.2	281939	121.2	up	up	correct
YESBANK.NSE	Yes Bank Limited	20200128	42.5	43.3	41.25	41.65	106167368	41.65	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200128	278.9	281.65	271.75	272.5	6919138	268.22	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20200128	19.75	19.95	19.1	19.25	67495	19.25	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200128	6.9	6.9	6.3	6.3	656157	6.3	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200128	43.9	45.3	43.4	45.3	20	45.3	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20200128	179.25	179.25	173.3	174.25	91969	168.4	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200128	60.45	61.3	58.3	59.45	23997	59.05	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200128	196.65	203.75	181.1	183.55	58064	183.55	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200128	30.8	30.8	30.8	30.8	400	30.8
ZOTA.NSE	Zota Health Care Limited	20200128	180.75	182.95	180.35	182.4	20730	180.69	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200128	117.65	118.7	110.1	111.25	151023	111.25	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200128	57.2	58.05	55.05	55.95	132297	52.82	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20200128	1563	1585	1521	1533.35	8434	1524	down	up	incorrect