CollectAI

close-nse_india_stocks

2020/02/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200205	35.2	35.2	34.2	34.9	37037	33.9915	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200205	14.05	14.05	14.05	14.05	15	14.05
3MINDIA.NSE	3M India Limited	20200205	23485	24100	22900.65	23082.7	13062	23082.7	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20200205	6.3	6.9	6.3	6.9	159	6.9	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20200205	183.45	183.45	179.5	182.4	2932	182.4	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200205	103.45	106.5	103.3	104.9	106112	100.38	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200205	6.75	7.1	6.25	6.3	326996	6.3	down	down	correct
AARON.NSE	Aaron Industries Limited	20200205	48.6	48.6	48.6	48.6	3300	25.11
AARTIDRUGS.NSE	Aarti Drugs Limited	20200205	595	631	595	627.35	108940	154.33	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20200205	966.85	994	966.85	986.05	352176	489.38	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200205	13.75	13.75	12.75	13.1	10521	13.1	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20200205	1971	1974.65	1935	1950.85	13167	1950.85	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200205	23.65	24.75	23.5	23.85	37088	23.85	up	up	correct
ABB.NSE	ABB India Limited	20200205	1318	1348	1313.95	1338.5	38870	1319.31	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20200205	13140	13225.5	12986.65	13076.8	13338	12852.27	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200205	95.6	97.45	95.15	95.8	2642858	95.8	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200205	228.7	247.8	227.8	238.65	2147274	238.65	up	up	correct
ACC.NSE	ACC Limited	20200205	1496.5	1496.5	1463.3	1469.8	1005046	1419.9383	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200205	1044.45	1044.45	1026.1	1031.7	2666	982.57	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20200205	75.05	77.25	74	75.75	169724	74.64	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20200205	226.75	239.3	222.55	236.25	8985919	236.25	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200205	196	203.8	190.8	193.25	1320812	193.25	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200205	372	372.5	361.1	366.6	3441871	360.07	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20200205	60.6	62.65	60.5	62	4945952	62	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20200205	335.6	340	334.05	338.75	138145	338.75	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20200205	294.65	301	292.4	299.35	26030	296.92	up	down	incorrect
ADORWELD.NSE	Ador Welding Limited	20200205	313.2	315.95	303	305.4	4962	299.0446	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20200205	23.7	24.05	22.6	23.05	49130	22.36	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200205	55.8	57.95	55	55.85	19214	54.7953	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200205	169.6	173.5	167.25	172.2	50142	171.18	up	down	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20200205	230.5	244.9	227	233.4	562116	229.61	up	up	correct
AFFLE.NSE	Affle (India) Limited	20200205	1790	1807.95	1754	1769.3	192899	353.86	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200205	79.95	79.95	75.2	77.75	9934	76.09	down	down	correct
AGCNET.NSE	AGC Networks Limited	20200205	259.95	270.55	254	262.4	40734	262.4	up	up	correct
AGRITECH.NSE	Agri	20200205	46.65	46.65	45.35	45.45	3792	45.45	down	up	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20200205	19.35	19.35	19.35	19.35	1501	19.35
AHLEAST.NSE	Asian Hotels (East) Limited	20200205	183	184.8	181	184.1	1646	184.1	up	down	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200205	338.05	338.05	330	333.6	2602	333.6	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200205	327.1	363	327.1	344	2958	344	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20200205	1784.5	1803.45	1755	1775.45	24961	1738.68	down	up	incorrect
AIRAN.NSE	Airan Limited	20200205	13	13.4	12.45	13.05	10159	13.05	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200205	1195	1227	1178	1197.1	106150	1184.49	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200205	131	138.4	131	135.2	42634	132.5	up	up	correct
AKASH.NSE	Akash Infra	20200205	98	98.5	94	98.2	11360	98.14	up	down	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20200205	236.95	260	233.85	251.95	5767	244.44	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200205	7.55	7.9	7.55	7.9	135439	7.9	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200205	2075.3	2107.15	2035	2066.7	8966	2006.59	down	down	correct
ALANKIT.NSE	Alankit Limited	20200205	13.2	14.15	12.85	14.05	217499	13.72	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20200205	476.95	477	454.4	472.2	7683	458.2	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20200205	54.5	55	53	53.15	251229	52.66	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20200205	385	393.7	385	386	1060	383.5071	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20200205	48.65	49.75	48.2	48.45	4704	47.92	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200205	2396	2410	2367	2387.25	33615	2341.16	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200205	1398	1438	1392	1408.6	28166	555.64	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200205	110.5	115	109.6	112.85	313905	106.2655	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20200205	280	285.9	280	281.4	759	247.37	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200205	15.5	15.5	15.5	15.5	595	15.5
ALPA.NSE	Alpa Laboratories Limited	20200205	20.5	21.5	20.1	20.45	38820	20.45	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200205	207.95	214.8	203	205.25	21252	190.57	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20200205	1.1	1.1	1.1	1.1	5800	1.1
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200205	784.7	795.95	776.55	784.75	569838	761.01	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20200205	1618.9	1639.95	1558.6	1578.5	80577	1576.2878	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200205	841.05	862.35	838.25	850.7	2234	814.15	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200205	206.9	208.75	205.2	206.4	4000586	188.895	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200205	16.1	17.1	16	16.55	9737	16.55	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200205	21.3	21.5	20.05	20.5	17608	20.16	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200205	476.75	489.85	474.95	481.2	40543	476.08	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200205	34	35.1	33.7	34	252013	33.84
ANDHRACEMT.NSE	Andhra Cements Limited	20200205	2.3	2.35	2.3	2.35	325360	2.35	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20200205	289.9	289.9	282.5	283.5	5134	278.03	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200205	307	308	300.4	301.7	34874	267.13	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20200205	10.15	10.15	9.3	9.55	3078	9.55	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200205	0.4	0.5	0.4	0.4	4856	0.4
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200205	5.1	5.25	4.85	5.25	27146	5.25	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20200205	5.1	5.35	4.95	5.05	15905	5.05	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200205	0.6	0.65	0.6	0.65	14797	0.65	up	up	correct
ANUP.NSE	The Anup Engineering Limited	20200205	622	651	622	639.4	9156	627.3	up	up	correct
APARINDS.NSE	Apar Industries Limited	20200205	389.85	398	386.75	392.2	24046	377.15	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20200205	162.45	163.4	160.75	161.95	1804	155.22	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200205	153.85	153.95	148.85	150	288987	144.52	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20200205	370	373	349.25	363.4	435047	357.11	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200205	1970	2015	1970	1987.85	36242	198.79	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200205	616	635.95	613	625.1	364585	612.85	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20200205	77.4	78.7	76.35	77.55	16799	77.06	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200205	1681	1681	1650	1657.45	438855	1650.75	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200205	410	421	405	410.95	45878	136.98	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200205	162.55	169.6	161.5	168.4	12937250	162.44	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200205	731.65	750.1	721.1	744.8	404	740.96	up	down	incorrect
APTECHT.NSE	Aptech Limited	20200205	159	160	155.35	156.35	163798	146.93	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200205	30	31	28.8	29.2	6389	29.2	down	down	correct
ARCHIES.NSE	Archies Limited	20200205	16.65	17.4	16.65	17.1	29988	17.1	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200205	11.4	11.4	11.4	11.4	90	11.4
ARIES.NSE	Aries Agro Limited	20200205	68.95	70.7	68.6	70.15	33648	68.86	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200205	23.35	23.35	22.25	22.7	212	22.7	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200205	27.5	29.25	26.7	28.25	475	28.25	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20200205	766.95	835.25	738.8	823.7	38725	823.7	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20200205	36.6	36.6	35.4	35.85	6844	35.85	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200205	54.5	56.4	50.2	52.2	17355	52.2	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20200205	16.05	17	16	16.55	8842	16.55	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200205	19.9	20	19.15	19.55	18253	19.55	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200205	267	280	267	272.95	1711	272.95	up	down	incorrect
ARVIND.NSE	Arvind Limited	20200205	44	44.15	41.3	41.65	2047754	41.65	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200205	369.7	375.95	348	350	14573	280.6387	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200205	92	92.5	90.2	91.25	14125	91.25	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200205	264.1	272	256	263.1	42948	260.93	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200205	137	139	131	133.25	6158	128.9	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200205	30.9	31.6	30.55	31.5	6900	31.5	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200205	35	35	34	34	23793	33.86	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20200205	104.4	105	102.55	103.95	15364	102.93	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200205	7.1	7.55	7	7.1	16057	7.1
ASHOKA.NSE	Ashoka Buildcon Limited	20200205	107	114.2	106.05	113.1	1460413	113.1	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200205	79.1	82.3	79.1	80.35	23395561	79.33	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200205	91	92.4	90	91	1119	91
ASIANPAINT.NSE	Asian Paints Limited	20200205	1889	1890	1866.15	1873.5	1344016	1850.16	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20200205	222	227	221.4	226.3	101677	225.14	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200205	158	158	142.95	145.6	22330	139.65	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20200205	478.3	487	475.6	480.2	7154	478.91	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200205	166.1	167.5	166.1	166.55	43877	166.55	up	up	correct
ASTRAL.NSE	Astral Limited	20200205	1198	1209.3	1175	1194.55	58664	893.85	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200205	98.5	98.5	95	96.15	345240	94.51	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200205	2580	2580.05	2477.95	2487.6	20867	2484.53	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20200205	39.85	40.3	39.25	39.95	35881	39.95	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20200205	684.15	709.9	684.05	703.55	4575	698.37	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20200205	168.3	176.6	167.5	172.7	2621494	172.15	up	up	correct
ATLANTA.NSE	Atlanta Limited	20200205	5.5	5.8	5.5	5.7	14925	5.7	up	down	incorrect
ATUL.NSE	Atul Ltd	20200205	4873.6	5018	4768.95	4967.55	47346	4938.25	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20200205	248.9	253.4	242.15	246.35	37316	246.35	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200205	1060	1142.75	1050.85	1095.65	1271682	1095.65	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200205	54.55	56.25	52.45	53.9	20583	53.9	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200205	495.5	510.9	495.1	508	3094847	501.74	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200205	39.3	39.3	39.3	39.3	4847	38.9722
AUTOAXLES.NSE	Automotive Axles Limited	20200205	817	854	810.75	842.5	12955	828.22	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20200205	23.65	24.8	23.25	24	6155	24	up	down	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20200205	22.5	23.85	22.5	22.85	2508	22.85	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200205	264.8	269.95	246.35	249.4	205499	241.87	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200205	585	610	564.2	599.55	3960795	586.61	up	down	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20200205	36.1	36.9	34.3	35.45	72449	34.56	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200205	719.45	725.65	715.2	724.05	7975101	724.05	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200205	57.2	59.75	56.35	59.05	25003	59.05	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20200205	3520	3540	3501.05	3518.55	387	35.1855	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20200205	1245.24	1246.74	1235.48	1241.66	129	1241.66	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200205	35.4	35.4	33.55	33.6	4201	33.6	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200205	1.85	1.85	1.8	1.85	77764	1.85
BAJAJ.NSE	AUTO	20200205	3185	3220.9	3150	3161.5	646723	2924.49	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200205	216	218.9	213.2	216.9	189326	206.61	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20200205	407	418.8	393.55	411.6	461122	411.6	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200205	9540	9684	9457.7	9591.4	324540	9583.7	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200205	6.15	6.25	6.05	6.1	788774	6.1	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200205	3764.95	3950	3730.2	3865.5	252064	3711.45	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200205	4515	4539.95	4477.65	4528.2	1285631	4510.53	up	down	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20200205	52.2	56	52.2	53.05	263514	52.47	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20200205	408.1	428	408.1	418.95	33540	414.15	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200205	87	94	85.05	85.7	634	85.7	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200205	17.4	17.4	17.25	17.25	27	8.625	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20200205	1129	1140.95	1092.2	1100.45	961174	1071.48	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20200205	0.6	0.6	0.55	0.55	1500970	0.55	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200205	121.9	123.5	118.5	119.05	173644	106.74	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200205	43	45.25	42.7	43.4	14158	42.99	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200205	157.5	159.9	153.55	156.8	579485	154.3338	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20200205	35.9	37.75	34.25	34.9	2542	34.01	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20200205	1395	1428	1385.25	1400.2	275	1382.07	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200205	101.45	102.45	98.05	100.7	61357	80.11	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200205	439.5	439.9	427.5	429.2	2489013	427.75	down	down	correct
BANG.NSE	Bang Overseas Limited	20200205	16.95	18	16.6	17.15	19360	17.15	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20200205	87.5	88.7	87	88.15	18282043	88.15	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20200205	313.24	317	312.14	316.81	63958	316.81	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20200205	65.5	66.3	64.6	65.05	949755	65.05	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200205	124.85	124.85	115.1	120.25	4539	117.84	down	up	incorrect
BARTRONICS.NSE	Bartronics India Limited	20200205	1.1	1.2	1.1	1.1	11498	1.1
BASF.NSE	BASF India Limited	20200205	980.85	987	965.1	969.25	26083	965.32	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200205	123.65	129.95	123	128.35	163	64.175	up	up	correct
BATAINDIA.NSE	Bata India Limited	20200205	1869.95	1879.9	1857	1872.8	291241	1862.57	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200205	4465	4666	4404.85	4445.35	28637	4228.16	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20200205	860.1	884.3	859	864.2	9431	847.02	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200205	1149	1181.35	1140	1147.9	95462	1145.62	down	down	correct
BCG.NSE	Brightcom Group Limited	20200205	5.05	5.1	4.75	4.8	563827	3.8	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20200205	22.6	22.6	21.05	21.15	374966	21.15	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20200205	291	291	282	285.95	86851	271.76	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200205	15	15.9	14.55	14.85	1435	14.85	down	down	correct
BEL.NSE	Bharat Electronics Limited	20200205	85	88.15	84.55	86.9	15276570	82.11	up	up	correct
BEML.NSE	BEML Limited	20200205	966	1008	961.65	986.9	584134	970.67	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200205	48.3	49.75	47.8	48.85	409641	47.93	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200205	592.9	597	582.15	588.65	2900249	584.36	down	down	correct
BFINVEST.NSE	BF Investment Limited	20200205	318.1	331.3	317.25	325.35	37935	325.35	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20200205	285.1	299.25	285.1	299.25	136822	299.25	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200205	1.35	1.45	1.35	1.45	6779	1.45	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20200205	35.8	36.8	35.2	35.55	150232	35.55	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200205	117.6	118.7	114.35	115.55	23627	111.61	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200205	20.2	20.7	19.75	20.05	6016	20.05	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200205	23	23.75	22.55	22.55	650	22.55	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200205	1.15	1.2	1.1	1.1	161031	1.09	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20200205	498.25	518.4	497	508.95	1167931	504.42	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200205	60	61	58	58.45	5688	58.45	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200205	6610.05	6830	6565.05	6805.05	4029	6803.17	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200205	30	32.5	29.55	32.45	3244681	32.45	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200205	518	537.5	515.8	533.35	30082900	531.44	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200205	40	40.5	39.25	39.6	23954561	39.6	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200205	38	38	37.25	37.25	378	7.39	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20200205	175	178.9	168.1	169.2	538	169.2	down	up	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20200205	14	14	12.75	13.3	20592	13.3	down	up	incorrect
BIOCON.NSE	Biocon Limited	20200205	291.5	298.35	288.1	295.25	5284304	295.25	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200205	11.9	12.25	11.4	11.8	4692	11.8	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20200205	55.9	55.9	54.25	55	48986	54.35	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200205	786.25	786.4	761.5	767.1	100750	751.9	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200205	33.75	34.2	33.35	33.5	46334	33.5	down	down	correct
BKMINDST.NSE	BKM Industries Limited	20200205	0.45	0.5	0.45	0.5	13829	0.5	up	up	correct
BLBLIMITED.NSE	BLB Limited	20200205	4.5	4.6	4.15	4.4	16032	4.4	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200205	140.6	143.35	139.85	142.45	223668	141.35	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200205	8.25	8.85	7.7	8.7	88652	8.7	up	up	correct
BLS.NSE	BLS International Services Limited	20200205	68.55	68.9	66.3	68.3	30207	67.76	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20200205	2719	2975.05	2664	2839.55	28267	2832.22	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20200205	801.15	823	801.15	816.4	41979	799.8	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200205	71.2	73.9	71.2	71.7	267399	70.47	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200205	87.25	90.1	87	88.4	2963098	87.9304	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20200205	208.2	210.8	195	196.15	492276	196.15	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20200205	14125	14440	13555	13793.7	73277	13580.7	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20200205	480	507.95	478	501.7	15117047	414.96	up	up	correct
BPL.NSE	BPL Limited	20200205	22.3	23.35	22.3	23	132985	23	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200205	3.9	4.25	3.85	4.15	16683	4.15	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200205	235.5	239.9	228.15	232.1	176283	229.77	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200205	3269.8	3318	3243.7	3255.95	423733	3151.734	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20200205	63	65.9	61	62	16485	62	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20200205	39.5	41	38.1	40.15	21291	40.15	up	up	correct
BSE.NSE	BSE Limited	20200205	535	535	528	530	37257	503.99	down	down	correct
BSL.NSE	BSL Limited	20200205	34.25	34.25	32	32.4	10847	32.4	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200205	3700.05	3754.55	3655	3692.15	213	3692.15	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200205	130.97	131.96	130.97	131.27	103	13.13	up	down	incorrect
BSOFT.NSE	Birlasoft Limited	20200205	88.9	91.9	88.3	89.4	2758829	86.47	up	down	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20200205	1.05	1.1	1.05	1.1	96547	1.1	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200205	218.4	222.7	215.15	217.05	65218	214.98	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20200205	12.5	12.5	11.9	12.25	1183	12.25	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20200205	19.5	20.05	19.5	19.65	10466	19.65	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200205	266.4	274.5	265	271.65	2404528	266.75	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200205	14	14.6	13.7	13.95	31176	13.95	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200205	78	78.8	74.95	76.1	561027	76.1	down	down	correct
CANBK.NSE	Canara Bank	20200205	186	188	182.9	184	10154236	184	down	up	incorrect
CANDC.NSE	C & C Constructions Limited	20200205	1.9	2.1	1.9	2.1	2352	2.1	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20200205	484.9	488.1	475.25	479.15	229103	473.43	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200205	263.25	271.5	252.6	268	52071	266.03	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200205	190.9	190.9	185	185.45	15404	185.45	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200205	274	324.65	261	324.65	1266012	320.98	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20200205	132.05	139.2	128.1	130.35	2505	130.35	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200205	334.4	338	329.45	331.4	24765	326.91	down	down	correct
CAREERP.NSE	Career Point Limited	20200205	117.85	126.7	114.75	120.5	25328	118.9305	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20200205	674	720	660.25	689	1078938	648.06	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20200205	153.9	153.9	145.8	147.55	2045172	131.47	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200205	3.05	3.05	3	3.05	2472	3.05
CCL.NSE	CCL Products (India) Limited	20200205	236.85	253.9	236.05	246.6	1787294	239.8	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20200205	263.5	280	263.5	277.25	849886	272.77	up	up	correct
CEATLTD.NSE	CEAT Limited	20200205	964.3	994.8	964.3	984.65	82763	955.58	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200205	15.1	15.3	14.7	14.9	38436	14.9	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200205	5.9	6.05	5.55	5.6	25374	5.6	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20200205	189	195	182.05	186.7	118717	175.35	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20200205	2.9	3.05	2.75	2.8	40897	2.8	down	down	correct
CENTRALBK.NSE	Central Bank of India	20200205	17.6	18.1	17.6	17.85	570216	17.85	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20200205	22.65	22.65	21.25	21.55	81264	21.55	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20200205	381	412.15	381	390.05	2575	383.92	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200205	172	172.55	167.25	170.55	131892	169.04	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200205	585	621.8	580	606.3	2884975	600.56	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200205	2660	2700	2575	2626.4	14023	2604.87	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200205	34.3	36	33	35.45	92055	35.45	up	up	correct
CESC.NSE	CESC Limited	20200205	716.4	728.15	712.8	723.65	232435	65.87	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20200205	203	210.5	203	208.25	367242	207.83	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200205	9.55	9.55	9.1	9.2	302334	9.2	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20200205	323	333.9	323	326.5	1892	326.5	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200205	173.7	175	168.05	169.9	654464	159.92	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200205	231.95	232	223	226.4	5646	221.12	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20200205	171.15	178.05	169.1	170.15	4271	168.6927	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200205	119.9	120.4	117.6	118.65	215522	118.65	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200205	333.1	347.6	333.1	342.65	7914829	340.42	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200205	538.15	554.9	537.05	548.6	596594	547.43	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200205	281.9	285.15	278.35	282.4	34622	280.72	up	up	correct
CINELINE.NSE	Cineline India Limited	20200205	35.2	37.65	35.2	35.65	82085	35.65	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20200205	7.35	7.35	6.7	6.9	14964	6.9	down	up	incorrect
CIPLA.NSE	Cipla Limited	20200205	449.55	459.15	437.5	447.55	3637403	443.94	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20200205	74.85	74.9	72.1	74	840	37	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200205	459	477.9	450.65	468.6	123112	305.7	up	up	correct
CMICABLES.NSE	CMI Limited	20200205	44.1	45.9	43.1	43.25	12743	42.6809	down	down	correct
COALINDIA.NSE	Coal India Limited	20200205	184	184	178.5	179.25	9468632	137.8	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200205	374.9	378	338.65	345.4	916794	311.59	down	down	correct
COFORGE.NSE	Coforge Limited	20200205	1929.95	1970.7	1921.35	1935.45	366975	1892.91	up	down	incorrect
COLPAL.NSE	Colgate	20200205	1367	1379.8	1362.6	1372.5	365263	1307.3	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200205	16.65	16.65	16.65	16.65	8764	16.26
COMPUSOFT.NSE	Compucom Software Limited	20200205	7.05	7.15	6.95	7.05	13665	6.65
CONCOR.NSE	Container Corporation of India Limited	20200205	566.5	600	552	594.5	2991672	579.88	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200205	26.8	26.8	25.9	26.3	106890	26.2	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200205	35.1	35.1	35.05	35.1	918	35.1
CONTROLPR.NSE	Control Print Limited	20200205	267.9	278	255	273.65	8986	259.25	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200205	10.8	10.85	9.95	10.35	8936	10.13	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20200205	48.35	48.35	46.35	47.15	6728	47.15	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20200205	622.7	630	612	619.75	135142	601.1	down	up	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20200205	267.35	274	267.35	268.85	15055	240.44	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20200205	1.45	1.5	1.45	1.5	3819	1.5	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20200205	0.75	0.85	0.75	0.85	1185703	0.85	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20200205	20.53	20.63	20.41	20.45	4413805	20.45	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20200205	106.95	107	106.95	106.95	3255	106.24
CREDITACC.NSE	CreditAccess Grameen Limited	20200205	773.8	829	767.95	811.55	226955	811.55	up	up	correct
CREST.NSE	Crest Ventures Limited	20200205	96	102	94.65	96.05	6122	95.06	up	up	correct
CRISIL.NSE	CRISIL Limited	20200205	1722	1733.95	1688.1	1695.35	51040	1632.31	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200205	285.6	292	283.1	288.7	903786	284.14	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20200205	198.5	198.5	189	190.2	876199	190.2	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20200205	24	25.2	23.55	24.9	2377	24.9	up	down	incorrect
CUB.NSE	City Union Bank Limited	20200205	230	231.2	228.7	229.85	1158159	228.27	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20200205	566.9	580.5	566.05	570.4	489017	544.85	up	up	correct
CUPID.NSE	Cupid Limited	20200205	231.5	238.45	229.2	231.4	51979	221.25	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20200205	2.05	2.05	2.05	2.05	1	2.05
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200205	45.2	46	44.8	45	19769	44.02	down	down	correct
CYIENT.NSE	Cyient Limited	20200205	483.5	491.9	482.55	485.65	205674	455.36	up	up	correct
DAAWAT.NSE	LT Foods Limited	20200205	25.55	26.85	25.55	26.6	586587	25.44	up	up	correct
DABUR.NSE	Dabur India Limited	20200205	505	513	503.5	511.15	1728547	503.13	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200205	876.2	904.75	875.1	885.25	211842	880.96	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200205	101	102.3	95.2	96.35	328522	93.87	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20200205	29.8	29.8	28.8	28.85	52	28.85	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200205	65.5	68	65.5	67.7	98421	67.09	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20200205	134	134.9	131.95	132.15	44181	125.14	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200205	383.6	387.8	381	383.55	154389	381.78	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200205	9.05	9.6	8.95	9.25	103754	9.25	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200205	9.05	9.05	9.05	9.05	107	9.05
DCAL.NSE	Dishman Carbogen Amcis Limited	20200205	82.85	82.85	82.85	82.85	88631	82.85
DCBBANK.NSE	DCB Bank Limited	20200205	176.4	179.15	174.25	176.25	489286	176.25	down	up	incorrect
DCM.NSE	DCM Limited	20200205	22	23.75	22	23	7333	23	up	down	incorrect
DCMNVL.NSE	DCM Nouvelle Limited	20200205	34.85	35.05	33	33.85	11136	33.85	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200205	370.9	370.9	362.3	366.3	41962	354.43	down	down	correct
DCW.NSE	DCW Limited	20200205	14.8	15.1	14.3	14.55	161724	14.55	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200205	320	325	302.6	319.5	9750	312.52	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200205	94.75	96.3	93.6	94.85	376831	91.56	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200205	408.95	414	402.5	408.3	390177	404.17	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20200205	173.15	177.5	172.4	173.35	521563	170.53	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200205	35	37.95	34	35.25	2783	35.25	up	up	correct
DEN.NSE	DEN Networks Limited	20200205	51.95	51.95	49.95	50.35	21006	50.35	down	down	correct
DENORA.NSE	De Nora India Limited	20200205	214.4	227.8	213.95	218	11899	217.36	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20200205	314.6	327.6	308.6	313.1	157791	313.1	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20200205	5.15	5.5	5.15	5.2	3373	5.2	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200205	195.5	195.5	183.45	186.25	626184	174.2468	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200205	14.5	14.8	14.2	14.25	410646	14.25	down	down	correct
DHANI.NSE	Dhani Services Limited	20200205	165.9	167	157.75	158.95	1323025	158.95	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200205	524.85	536.85	514.45	518.2	19116	505.01	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200205	7.1	7.35	7	7.2	5937	7.2	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200205	242.4	242.4	233	234.6	3298	232.17	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200205	819.95	825	801	817.25	1544	815.32	down	up	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200205	0.55	0.55	0.5	0.55	4927	0.55
DICIND.NSE	DIC India Limited	20200205	355	359.85	350.95	356.5	2530	346.2907	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200205	4.9	5.2	4.9	5.1	2460	5.1	up	up	correct
DISHTV.NSE	Dish TV India Limited	20200205	12.4	12.5	12.15	12.2	7787203	12.2	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20200205	1962.05	1990	1946.2	1962.65	519051	1940.16	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200205	4799	4808	4632.2	4655.95	58820	929.81	down	down	correct
DLF.NSE	DLF Limited	20200205	250.15	255.8	245.65	253.45	12352880	249.23	up	up	correct
DLINKINDIA.NSE	D	20200205	112.35	114.15	110.2	111.25	46997	108.73	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20200205	2160	2274	2160	2248.9	1100397	2248.9	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200205	0.35	0.45	0.35	0.45	5686	0.45	up	up	correct
DOLAT.NSE	Dolat Investments Limited	20200205	53.75	55.4	52.3	54.2	51472	53.94	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200205	143.95	148	141.1	143.95	17847	141.31
DONEAR.NSE	Donear Industries Limited	20200205	30.2	31.95	29.6	30.7	77012	30.38	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20200205	8.2	8.2	7.5	7.75	5549	7.69	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20200205	91.5	91.5	85.5	87.75	790	87.75	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200205	322.9	331	320.1	326.65	193959	326.65	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200205	3235	3250	3121.7	3133.35	956229	3099.06	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200205	23.8	25.55	23.8	24.65	1326	24.13	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20200205	176.1	180.5	176.1	178.45	2582	116.5	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200205	4.6	4.75	4.55	4.6	46120	4.6
DVL.NSE	Dhunseri Ventures Limited	20200205	69.6	73.7	69.35	69.45	17701	68.28	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200205	35.7	36.45	33.65	34.65	990699	33.17	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200205	1170	1285	1127	1184.85	28444	1184.85	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20200205	162	162	153.6	155.3	9547	153.7573	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200205	0.95	1.05	0.95	0.95	10900	0.95
EASUNREYRL.NSE	Easun Reyrolle Limited	20200205	2.4	2.4	2.4	2.4	1025	2.4
EBBETF0423.NSE	Edelweiss Amc Ltd	20200205	1008	1009.39	1008	1008.24	1907	1008.24	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200205	1006	1009.87	1006	1008.24	16563	1008.24	up	up	correct
ECLERX.NSE	eClerx Services Limited	20200205	610	638.9	606.05	624.15	47348	623.06	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200205	89.5	90.5	87.55	88.6	733367	86.84	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200205	1.05	1.15	1.05	1.1	46208	1.1	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20200205	19712	19800	19356.1	19487.05	128333	1921.47	down	down	correct
EIDPARRY.NSE	E.I.D.	20200205	228	233.4	228	228.9	93964	226.35	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200205	288.05	295.95	286.2	288.4	1087	288.4	up	up	correct
EIHOTEL.NSE	EIH Limited	20200205	133.7	137.5	132.45	136.2	38600	136.2	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200205	326.95	326.95	318.1	318.1	21	309.75	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200205	25.5	25.95	24.55	24.95	62027	24.89	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20200205	38.45	39.5	38.25	38.4	41252	38.29	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200205	14.95	15	14.35	14.45	183282	14.35	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200205	139.75	139.95	137	138	4706	138	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200205	250.25	255	248.2	251.6	22284	122.68	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200205	17.3	19.2	17	18.6	26354	18.3754	up	up	correct
EMAMILTD.NSE	Emami Limited	20200205	302	311.35	301.25	307.1	622761	295.34	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20200205	96.45	102.85	96.45	96.45	80543	96.45
EMAMIREAL.NSE	Emami Realty Limited	20200205	58.9	58.9	58.9	58.9	3031	58.9
EMCO.NSE	EMCO Limited	20200205	0.55	0.6	0.55	0.6	13386	0.6	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20200205	64.8	64.8	61.6	63.35	1019	62.82	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20200205	111.85	111.85	104	104.75	21303	103.89	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200205	1071.1	1128.9	1071.1	1109	11471	1098.62	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200205	5.35	5.5	5.3	5.5	24960	5.243	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20200205	92.95	96.25	92.6	94.55	739849	86.23	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20200205	241	250	235.2	241.1	10520	238.39	up	up	correct
EPL.NSE	EPL Limited	20200205	180.6	188.75	179.1	184	111614	177.37	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20200205	341	341	339.9	340.5	35	340.5	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20200205	109.3	114.85	109.2	114.3	10050007	109.4804	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20200205	526.95	531.4	516.3	523.95	36095	510.91	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20200205	12	12.8	11.8	12.8	84908	12.8	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20200205	1539.95	1545	1469	1500.35	7017	1389.95	down	down	correct
ESCORTS.NSE	Escorts Limited	20200205	843	865.8	838.55	855.3	3123728	851.6	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200205	6.5	6.8	6.5	6.7	2691	6.7	up	up	correct
ESTER.NSE	Ester Industries Limited	20200205	38.9	39.8	38.3	39	20980	36.36	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20200205	54.8	56.4	54.55	56	851082	56	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200205	255.8	263.5	255.8	259.7	56124	254.54	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200205	1.05	1.15	1.05	1.05	12648	1.05
EXCELINDUS.NSE	Excel Industries Limited	20200205	885.85	922.55	885.85	892.05	18506	863.74	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20200205	188	191	178.55	185.65	14705145	180.9921	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20200205	302.25	308.65	301.25	305.95	6102	305.95	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200205	39.4	40.3	38.65	39.5	183545	39.5	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20200205	28.5	29.3	26.45	28.5	182764	28.31
FCONSUMER.NSE	Future Consumer Limited	20200205	22.7	23.05	21.85	22.55	1607071	22.55	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200205	0.15	0.2	0.15	0.2	423938	0.2	up	down	incorrect
FDC.NSE	FDC Limited	20200205	227.75	232	227.05	229.9	56065	228.9328	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200205	90.25	91	89.2	90.85	7382599	90.12	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20200205	22.9	22.9	22	22.3	185714	22.3	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20200205	21.4	21.8	20.15	20.9	29547	20.9	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20200205	465.25	470	460.9	462.5	4913	437.51	down	down	correct
FILATEX.NSE	Filatex India Limited	20200205	39.8	40.5	38.1	39.3	176467	39.12	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20200205	378.9	384.25	375.1	382.5	27961	371.3	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20200205	2373	2395.95	2345	2348.65	13740	2337.84	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20200205	559.8	560	550.8	556.1	20388	108.01	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200205	6.85	7.1	6.85	7.1	2451	7.1	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200205	408	408.05	396.3	399	41035	399	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200205	609.95	609.95	575	604.65	35078	604.65	down	down	correct
FMGOETZE.NSE	Federal	20200205	576.15	578.6	565.5	569.95	1771	569.95	down	down	correct
FMNL.NSE	Future Market Networks Limited	20200205	25.05	25.5	24.2	24.95	21013	24.95	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20200205	1332.75	1374	1296.85	1343.75	208469	1327.73	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20200205	154.85	157.6	154	156.8	874925	156.8	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20200205	1444.4	1478.3	1400.1	1418.45	1632	1402.49	down	down	correct
FRETAIL.NSE	Future Retail Limited	20200205	327.1	331.5	324.1	328.45	1378008	328.45	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200205	457.75	470.05	447	456.1	34492	456.1	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20200205	43.15	43.6	42.25	42.7	1476344	39.1197	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20200205	112.8	113.8	110.4	111.6	86344	109.26	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200205	148.8	148.8	143	146	40319	72.15	down	down	correct
GAIL.NSE	GAIL (India) Limited	20200205	119.3	121.5	118	120.95	11811317	110.3607	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200205	2.2	2.3	2.1	2.2	8074	2.2
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200205	1602	1632.1	1580	1596.3	14375	1575.94	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200205	28.05	28.7	27.5	28.1	6088	28.1	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200205	23.55	25.85	23.55	24.3	5805	24.3	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200205	263.4	271.45	263.4	265.2	1641	250.03	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200205	304.9	314.75	299.9	310.25	79299	306.61	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200205	32.7	35.15	32.7	35.15	26017	35.15	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20200205	37.55	44	36.9	39.45	3648	39.45	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20200205	0.55	0.55	0.5	0.5	5288	0.5	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200205	1558.9	1574	1536.1	1567.75	7153	1551	up	up	correct
GATI.NSE	Gati Limited	20200205	66.8	68.25	66.55	68.1	347057	68.1	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200205	0.35	0.35	0.3	0.3	877526	0.3	down	up	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20200205	44.25	44.25	44.25	44.25	21759	44.25
GDL.NSE	Gateway Distriparks Limited	20200205	129.95	131.4	124.1	130.15	393080	116.84	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20200205	83.5	85.35	83.45	84.3	1487	83.17	up	down	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20200205	39	39	39	39	12000	37.22
GENESYS.NSE	Genesys International Corporation Limited	20200205	60	61.8	56.45	59.35	16660	59.35	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200205	6.65	6.65	6	6.2	63634	6.2	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200205	29.4	29.95	28.55	28.8	138512	28.48	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200205	27.95	27.95	27.55	27.6	69934	27.03	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20200205	670.1	686	669.1	677.2	8561	672.27	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200205	304.95	310.5	301.4	307.7	45758	285.73	up	up	correct
GET&D.NSE	GE T&D India Limited	20200205	162.9	162.9	158.2	159.1	29712	159.1	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20200205	141.3	141.3	135.1	141.3	76866	141.3
GHCL.NSE	GHCL Limited	20200205	186.45	187.5	182.25	183.25	129414	173.02	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200205	147.35	147.5	145	145.5	68924	139.26	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200205	245.85	258.45	245.1	255.1	260366	255.1	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200205	28.65	30.95	27.35	28.2	7049	28.2	down	down	correct
GILLETTE.NSE	Gillette India Limited	20200205	6509.8	6525.95	6460	6498.8	12146	6309.64	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200205	7.95	8.2	7.85	8.1	13697	8.1	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20200205	76.95	77.75	74.8	75.15	134103	70.14	down	down	correct
GKWLIMITED.NSE	GKW Limited	20200205	675	693.8	661.3	669.15	215	669.15	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200205	1434.1	1538.8	1365	1376.5	614869	1332.88	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200205	315.2	320.1	309.9	319	1625853	315.91	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200205	0.5	0.5	0.5	0.5	163	0.5
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200205	57.1	58.8	56.7	57.55	5659	57.55	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200205	135.25	137.55	134	134.95	62570	134.22	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20200205	397.5	407	397.5	404.75	14679	398.8	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200205	61.4	62.6	60.5	61	133378	58.34	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200205	2995	3049.9	2851.35	2925.75	80223	2921.6	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200205	22.25	23	22.1	22.9	8874082	22.9	up	up	correct
GNA.NSE	G N A Axles Limited	20200205	251	278	248.5	270.55	281247	269.64	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200205	173.25	176	173	173.55	292385	164.89	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20200205	280.75	280.75	275	280.75	31125	280.75
GOCLCORP.NSE	GOCL Corporation Limited	20200205	275.4	294	275.25	280.95	15920	268.76	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200205	1260.25	1291	1215.2	1254.7	176985	1198.33	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200205	583.5	589.9	570	577.8	87106	564.34	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20200205	658	663.85	649.55	661.35	1410185	661.35	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20200205	406	423.15	405.65	415.1	166964	415.1	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20200205	1102	1189.25	1092.3	1151.4	1071661	1151.4	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200205	0.3	0.3	0.25	0.3	13768	0.3
GOKEX.NSE	Gokaldas Exports Limited	20200205	65.05	71.5	65.05	66.75	579761	66.75	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200205	9.65	9.8	9.4	9.5	8745	9.5	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200205	12.15	12.15	11.45	11.6	10832	11.6	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200205	36	36	35.18	35.31	1744465	35.31	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20200205	27.4	29	26.8	26.85	3870	26.85	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200205	146.45	149	144	145.55	31150	136.82	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200205	3554.5	3568.35	3511	3539.05	1287	35.3905	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200205	9.75	11.3	9.2	10.05	102353	10.05	up	down	incorrect
GOODLUCK.NSE	Goodluck India Limited	20200205	48.25	50	47	48.75	26970	48.51	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200205	197.35	208.8	193	206.3	143929	102.67	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20200205	86.2	86.45	84.05	84.75	148283	76.22	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200205	38.4	38.4	35.15	36.5	8434	33.22	down	down	correct
GRANULES.NSE	Granules India Limited	20200205	147.5	154.6	146.9	153.65	1881971	153.31	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20200205	300.75	304.85	299.15	303.1	1012749	296.38	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20200205	793.7	802.1	788.05	799.9	1058399	793.05	up	up	correct
GRAVITA.NSE	Gravita India Limited	20200205	59	61.5	58.95	60.7	81468	58.8924	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20200205	132.4	141	131.75	138.7	212897	138.53	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20200205	995.5	1024	966.05	995.9	3164	986.55	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200205	59.5	61.1	55.3	55.3	634891	55.3	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20200205	157.3	157.9	148	148.95	37032	147.98	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200205	2.2	2.2	2.2	2.2	34361	2.2
GRINDWELL.NSE	Grindwell Norton Limited	20200205	650	698	622.65	666.2	203464	651.48	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200205	440	443.5	422.05	423.7	138	420.91	down	up	incorrect
GRPLTD.NSE	GRP Limited	20200205	910	910	850.1	852.65	56	844.18	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200205	173.55	183	173.55	180.65	284333	166.95	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200205	22.9	22.9	22.3	22.4	18261	21.5058	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200205	77.75	79.1	76.45	76.8	311932	73.76	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20200205	246.5	246.5	236.6	241.25	703500	237.45	down	down	correct
GSS.NSE	GSS Infotech Limited	20200205	44.95	46	44.05	44.8	8476	44.8	down	up	incorrect
GTL.NSE	GTL Limited	20200205	1.4	1.4	1.35	1.35	23403	1.35	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200205	0.45	0.45	0.35	0.4	2820010	0.4	down	down	correct
GTNTEX.NSE	GTN Textiles Limited	20200205	6.8	6.8	6.8	6.8	8	6.8
GTPL.NSE	GTPL Hathway Limited	20200205	75	75	72.1	73.4	36555	70.14	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200205	64.45	72.2	64	71.5	238411	71.43	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200205	389.2	394.95	379	381.75	105754	367.07	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200205	125.4	130	124.1	127	2280	124.21	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200205	295.7	302	292.55	296.25	1291280	294.12	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200205	13.05	13.05	13.05	13.05	239	13.05
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200205	801.25	813.75	798.55	802.4	6659	764.76	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20200205	46.1	48.6	45.5	47.65	15526	46.7857	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200205	45.55	47.35	45.1	45.8	6383	44.5	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20200205	800	819.05	788.1	812.15	41393	733.45	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200205	59.1	60.7	57.2	57.6	34819	57.6	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200205	19.35	19.35	18.65	18.95	241904	18.95	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200205	640	658.95	626.35	655.35	14971	483.87	up	up	correct
HAVELLS.NSE	Havells India Limited	20200205	613.4	630	610.7	621.1	2174566	611.73	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200205	0.65	0.65	0.55	0.55	500	0.55	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200205	18.05	18.25	17.9	18.05	87081	17.59
HBSL.NSE	HB Stockholdings Limited	20200205	6.35	6.6	6.35	6.6	20	6.6	up	down	incorrect
HCC.NSE	Hindustan Construction Company Limited	20200205	10.15	10.45	10.1	10.3	1257054	10.3	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20200205	113.1	123.85	113.1	119	12099	119	up	up	correct
HCL.NSE	INSYS	20200205	6.75	6.85	6.45	6.6	502537	6.6	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20200205	589.4	598.5	586	595.6	3006324	572.52	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200205	2345.55	2395.5	2326.2	2391.65	3244383	2343.62	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200205	3204.8	3230	3175	3189.8	362120	3118.79	down	up	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20200205	1234.9	1248	1227.3	1244.65	9010341	1239.29	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200205	574.4	586.35	565	583.45	2739852	581.73	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200205	3619.9	3639.4	3601	3608.65	4873	36.0865	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200205	1349	1349	1258.75	1270.91	502	126.924	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200205	4315.95	4342	4310	4337.65	559	433.0721	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200205	2.35	2.35	2.35	2.35	141013	2.35
HEG.NSE	HEG Limited	20200205	1066	1100	1046.2	1086.85	234487	1058.94	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200205	198.7	202.5	197.6	199.7	133091	187.58	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20200205	94.8	95.2	92.5	92.9	11350	90.15	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200205	348	358.9	337	348.15	32353	340.4	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200205	2472	2478.9	2345.55	2373.25	2176980	2275.73	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200205	1648.4	1648.7	1615.45	1637.4	6207	1623.61	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200205	11.15	11.7	10.7	11.55	3121	11.55	up	up	correct
HFCL.NSE	HFCL Limited	20200205	16.5	17.15	16.5	16.9	1391746	16.87	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200205	244.8	254.9	243.05	253.9	18010	253.53	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20200205	675.25	704.65	675.25	699.2	6432	666.35	up	up	correct
HIKAL.NSE	Hikal Limited	20200205	126	132	125.3	128.45	1063724	126.28	up	up	correct
HIL.NSE	HIL Limited	20200205	1325	1470	1284	1295.05	10853	1260.15	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20200205	11.85	13	11.85	12.5	987	12.5	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200205	123.3	127.7	122.6	126.95	120286	126.01	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20200205	190.1	197.55	188.3	196.3	7411014	193.96	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200205	211.85	212.4	203.3	204	2134	200.58	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200205	42.4	43.55	42.05	43.25	706380	43.13	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200205	5.6	5.7	5.5	5.6	51065	5.6
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200205	36.4	36.4	35.5	36	1321	36	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200205	98.55	100.5	96.9	97.45	143334	97.45	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200205	233.1	239.15	232.5	236.95	4989111	209.74	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200205	2167.4	2184	2153.9	2160.3	1514368	2094.67	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200205	193.2	194.95	189.5	190.75	682799	150.62	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200205	252.65	264.2	250.15	257.1	103843	254.88	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200205	60.55	62.5	60	60.15	6071	58.96	down	down	correct
HITECH.NSE	Hi	20200205	183	187.7	180.1	183.15	13056	182.7793	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200205	88	93	88	90.5	950	90.11	up	down	incorrect
HITECHGEAR.NSE	The Hi	20200205	186.75	186.95	178.35	183.9	15214	180.81	down	down	correct
HLVLTD.NSE	HLV Limited	20200205	5.65	5.7	5.5	5.65	141516	5.65
HMT.NSE	HMT Limited	20200205	12.35	12.8	11.75	12.05	3779	12.05	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200205	75.2	75.85	73.15	74.9	14079	74.9	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20200205	645	664.9	645	652.75	3797	652.75	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200205	361.99	365.05	354.01	365.05	422	365.05	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20200205	32600	35499.25	32255	34019.4	21183	33867.66	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200205	1156.05	1218	1156.05	1212.55	6836	1187.66	up	up	correct
HOVS.NSE	HOV Services Limited	20200205	44	45.55	43.3	44.35	2947	44.35	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20200205	43	43.95	42.25	42.45	46388	42.17	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200205	64.2	65.85	64	64.45	488070	64.07	up	up	correct
HSIL.NSE	HSIL Limited	20200205	51.8	51.8	48.3	48.6	215731	45.52	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200205	15.4	15.4	15	15.05	32096	15.05	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200205	12	12.85	11.65	11.75	58753	11.75	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200205	38.3	38.6	37.7	37.85	1041159	32.39	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200205	249.7	249.7	244.95	245.55	15102	236.78	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200205	91	96.45	89.3	90.2	2456664	90.2	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200205	279	284.15	271.5	276.7	20690497	260.97	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200205	159.7	161.57	159.17	161.55	4605	161.55	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200205	32.64	33.49	32.3	32.68	614723	32.68	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20200205	529.05	540.4	525.7	539.1	18782476	537.53	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200205	306.61	311.74	306.61	310.7	5144	310.7	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200205	166.8	171.77	166.8	171.58	1664	171.58	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200205	1326	1348.2	1311	1336.3	426619	1325.45	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200205	36.49	36.49	35.6	36.21	22980	36.21	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200205	999.94	1000	999.94	999.99	33766	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200205	93.8	93.8	92.15	92.72	1429	92.72	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200205	67.39	67.39	67.34	67.34	14	67.34	down	up	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200205	129.8	130.37	129.64	130.35	2497	130.35	up	down	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200205	123.7	127.43	121.2	127.17	89093	127.17	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200205	57.95	57.95	56.92	57.4	2742	57.4	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200205	28.29	29.77	28.07	28.73	14559	28.73	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200205	469.9	482	468.9	477.3	4084261	475.68	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200205	435.78	439.26	433.05	437.09	196	437.09	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20200205	51	52.6	47.7	48.85	273027	47.84	down	down	correct
ICRA.NSE	ICRA Limited	20200205	2899	2999	2874.95	2893.85	1996	2845.05	down	down	correct
IDBI.NSE	IDBI Bank Limited	20200205	34.7	34.85	34.1	34.25	1522252	34.25	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200205	3718.9	3718.95	3653	3665.4	606	3665.4	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20200205	5.25	5.35	4.95	5.25	110558196	5.15
IDFC.NSE	IDFC Limited	20200205	35.1	36.6	35.1	36.3	1338732	36.3	up	down	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200205	40.8	41.6	40.45	41.05	12425347	41.05	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200205	120	122.8	119.7	122.52	213	122.52	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20200205	170.95	180	170	179.7	1697944	58	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200205	373.05	384.9	373	381.15	2212	381.15	up	up	correct
IFBIND.NSE	IFB Industries Limited	20200205	567.85	579.5	564	573.5	26219	573.5	up	up	correct
IFCI.NSE	IFCI Limited	20200205	6.2	6.25	6.1	6.15	1424299	6.15	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200205	153.6	158.8	153.6	157.65	1415	152.81	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200205	324	333.65	313	316.15	247564	314.02	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200205	515.2	519.75	509.3	514.55	1503614	507.92	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20200205	171.85	171.85	165.25	168.65	13678	165.04	down	down	correct
IIFL.NSE	IIFL Finance Limited	20200205	163.45	164.7	161.55	163.1	91919	157.1886	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200205	50.8	50.8	48.6	49.1	429325	46.5236	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200205	1345.05	1355	1313.45	1349.6	9683	1226.9	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20200205	68	70	68	70	6442	70	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200205	1.8	1.9	1.8	1.85	30967	1.85	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200205	1.8	1.8	1.8	1.8	66815	1.8
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200205	3.6	3.85	3.6	3.7	24139	3.7	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200205	208.75	208.8	202	204.85	37549	200.02	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20200205	572	574.9	570	571.2	1279	553.18	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200205	0.35	0.4	0.35	0.4	2400	0.4	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200205	8.05	8.15	7.9	8	60817	8	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200205	141.25	141.5	139.2	140.15	585389	138.85	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200205	79	79.75	76.8	77.4	2135589	76.56	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20200205	292.8	308.3	290.5	295.45	400215	286.68	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200205	2387	2459.95	2380.05	2398.65	48150	2384.05	up	up	correct
INDIANB.NSE	Indian Bank	20200205	96.35	97.4	94.7	95.4	981168	94.03	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200205	116.5	121	116.4	116.4	721	116.4	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200205	248.15	253.5	247.05	250.5	30960	245.42	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200205	1421.5	1455	1407.05	1450.35	885473	1450.35	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200205	398.15	413	386.15	389	14440	372.59	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20200205	228.9	228.9	218.05	219	17956	218.08	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200205	24.8	25.25	24.7	25.05	78225	25.05	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20200205	0.95	0.95	0.95	0.95	203768	0.95
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200205	280.8	290	280.35	285.45	153804	285.45	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200205	114.4	114.4	112.65	114.4	818	114.4
INDOTHAI.NSE	Indo Thai Securities Limited	20200205	22.25	23.75	21.55	23.1	6175	22.84	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20200205	2.85	2.95	2.8	2.85	26251	2.85
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200205	45.45	46.75	45.1	45.85	130854	45.85	up	up	correct
INDSWFTLAB.NSE	Ind	20200205	21.9	22.7	21.9	22.05	14730	22.05	up	up	correct
INDSWFTLTD.NSE	Ind	20200205	3.1	3.25	3.1	3.25	815	3.25	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200205	69.45	69.5	64.1	64.75	39941	64.75	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200205	1280	1288.65	1265.2	1272.8	4360609	1266.55	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20200205	242	251	240	246.05	5424629	220.5522	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200205	796.85	796.85	770.1	774.9	5192	686.34	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200205	57.45	57.9	56.05	57.05	690159	28.49	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200205	98.5	103.9	94.8	96.4	82839	95.92	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20200205	335.31	340.69	335.31	339.97	1614	339.97	up	up	correct
INFY.NSE	Infosys Limited	20200205	781	786	774.4	784.55	6310409	750.96	up	up	correct
INGERRAND.NSE	Ingersoll	20200205	664.55	688	664.5	674.2	37309	672.15	up	down	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20200205	415.4	417.9	407.05	411.65	169534	411.65	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20200205	40	41.7	39.15	39.5	606858	39.5	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20200205	541.15	557.7	540	548.6	16454	538.5107	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200205	35.1	36.4	33.2	34.35	6703	34.35	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200205	0.6	0.6	0.55	0.6	1281	0.6
INTELLECT.NSE	Intellect Design Arena Limited	20200205	172.95	173	166	166.9	153274	166.9	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20200205	25	25.8	24.35	25.05	5115	24.75	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200205	13.25	13.75	12.5	13.45	46286	1.35	up	up	correct
IOB.NSE	Indian Overseas Bank	20200205	10.05	10.15	9.8	9.85	1429488	9.85	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200205	114.85	115.85	113.9	114.7	15743983	93.5	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200205	176.25	183.95	174.95	181.25	341399	176.84	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200205	1182	1224.9	1179.3	1217.75	73705	1204.11	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200205	107.95	111.25	106.5	109.55	1778971	104.9315	up	up	correct
IRCON.NSE	Ircon International Limited	20200205	456.5	483	455.65	466.45	420150	41.21	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200205	1457	1547.8	1441	1508.55	10960302	299.17	up	up	correct
ISEC.NSE	ICICI Securities Limited	20200205	457	467.95	456.7	463.45	286835	433.41	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20200205	70.5	75	70.35	70.4	4816	68.99	down	up	incorrect
ISMTLTD.NSE	ISMT Limited	20200205	4.45	4.45	4.25	4.4	27235	4.4	down	down	correct
ITC.NSE	ITC Limited	20200205	216.3	217.5	211.5	216.45	21253607	195.57	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200205	282	307.4	280	297	257552	297	up	down	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20200205	56.95	59.65	56.95	59.65	300998	59.22	up	up	correct
ITI.NSE	ITI Limited	20200205	82.75	85.7	82	84.25	1103822	84.25	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200205	3.3	3.35	3.05	3.1	164019	2.58	down	down	correct
IVP.NSE	IVP Limited	20200205	52	53	50.65	52.5	1829	52.15	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200205	3680	3680	3680	3680	2	3680
IVZINNIFTY.NSE	Invesco Mutual Fund	20200205	1296.45	1296.45	1272.15	1272.15	13	1272.15	down	up	incorrect
IZMO.NSE	IZMO Limited	20200205	25.2	26.65	24.85	24.85	8394	24.85	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200205	24.95	25.1	22.55	22.8	2698934	22.8	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200205	69.65	69.9	68	69.75	336168	69.75	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200205	27.4	27.5	26.35	26.7	15009	25.56	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200205	28.8	28.8	28.2	28.25	1605	28.25	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20200205	103.3	111.75	102.5	110.65	3322500	109.65	up	down	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20200205	1.65	1.65	1.65	1.65	136	1.65
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200205	41.1	42	41	41.35	488464	40.42	up	up	correct
JASH.NSE	Jash Engineering Limited	20200205	137.45	139.85	135.3	135.35	1079	132.06	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20200205	118	120.65	116.45	117.85	5422	117.45	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200205	267	269	251.1	254.9	424242	125.86	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200205	3.9	3.9	3.8	3.8	23198	3.8	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200205	53.2	54.25	51.1	51.75	77698	51.75	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200205	494	529	494	521.95	284046	506.04	up	up	correct
JBFIND.NSE	JBF Industries Limited	20200205	10.8	10.8	10.8	10.8	40522	10.8
JBMA.NSE	JBM Auto Limited	20200205	250.15	258	245.15	248.4	60840	244.22	down	up	incorrect
JCHAC.NSE	Johnson Controls	20200205	2448.85	2495	2400.05	2430.4	6247	2430.4	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200205	24.15	26.65	24.15	24.15	193979	24.15
JHS.NSE	JHS Svendgaard Laboratories Limited	20200205	14.25	14.25	13.5	13.6	28320	13.6	down	down	correct
JIKIND.NSE	JIK Industries Limited	20200205	0.3	0.3	0.25	0.25	810	0.25	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20200205	13.05	14.2	13	13.9	7095	13.9	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200205	250.95	256.8	244.1	246.2	14809	245.14	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20200205	88.6	90.75	87.45	89.2	1002535	85.24	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200205	183.4	192.95	181.9	190.1	20048729	190.1	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20200205	1.65	1.65	1.6	1.6	2360	1.6	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200205	102.15	107	100	104.65	40454	103.53	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200205	63.95	64.5	63.1	63.35	157006	63.16	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200205	7.1	7.4	6.75	6.75	106656	6.75	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200205	7	7.05	6.7	6.85	2981317	6.85	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20200205	8.3	8.95	8.3	8.5	838	8.5	up	down	incorrect
JIYAECO.NSE	Jiya Eco	20200205	18.95	18.95	18.1	18.1	380329	18.1	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20200205	1380	1401	1372.25	1393.5	40423	1378.98	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200205	149.9	149.9	145.3	147.15	99787	144.73	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200205	360.9	367	356	359	684158	353.23	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20200205	124	128	123.1	124.9	771903	118.6	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200205	73.6	75.1	73	74.05	759787	72.23	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200205	26.9	27.5	24.6	25	3286	23.4	down	up	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20200205	95.25	96.85	94.05	96.1	41572	94.11	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20200205	108.75	109.7	106.2	108.7	484624	107.74	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20200205	1.2	1.3	1.2	1.2	61636	1.2
JOCIL.NSE	Jocil Limited	20200205	128	128	124	125.45	4891	121.9	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200205	1.9	1.95	1.85	1.85	6776559	1.85	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20200205	1.1	1.15	1.1	1.15	1751869	1.15	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200205	12.8	13	12.8	12.95	85	12.95	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200205	1.95	2	1.9	1.9	3377378	1.9	down	down	correct
JSL.NSE	Jindal Stainless Limited	20200205	40.5	42.4	39.95	41.75	1145065	41.75	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200205	77	78.4	75.55	76.95	235831	76.95	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20200205	63.95	65	61.5	61.9	912844	60.05	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20200205	2520	2599	2450	2481	1048	2481	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200205	13.7	13.85	13.1	13.3	180902	13.3	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20200205	259.5	271.65	256.35	269.25	7218905	263.9	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200205	87.7	88.6	85.1	85.5	89471	84.97	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200205	1937	1962.95	1926.2	1942.65	486771	1932.62	up	down	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20200205	126.3	138	125.25	130.55	13847	130.55	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200205	565.65	588	564.75	576.8	395779	566.48	up	down	incorrect
JUMPNET.NSE	Jump Networks Limited	20200205	52.6	54.3	52.1	53.25	763297	52.7038	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200205	290.1	296.95	290.1	296.68	40491	296.68	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20200205	529.5	534.3	517	525.4	2727856	525.4	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200205	153.6	154.9	144	144.6	413440	136.95	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200205	75.75	76.5	71.8	73.85	24149	70.69	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200205	564.05	572.35	562	564.85	214204	551.31	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200205	204.9	207	194.95	195.95	59979	189.91	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200205	439.85	444	432	436.55	18830	419.98	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20200205	172.2	172.2	163	165	226	162.78	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200205	37.2	37.6	36.8	37.1	18641	37.1	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200205	89.35	91.1	86.2	88.25	10383	87.26	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200205	2.9	3.05	2.85	3.05	2200	3.05	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200205	41.85	42.8	40.1	40.6	14245	40.6	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200205	512.75	513	502.1	505	559802	496.92	down	down	correct
KARDA.NSE	Karda Constructions Limited	20200205	141	141.9	140	141.55	8246	5.66	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20200205	12.5	13.65	12.5	13.45	251	13.45	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200205	46.1	48.35	46.1	47.9	1770721	47.42	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200205	0.45	0.45	0.4	0.4	3345	0.4	down	down	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20200205	1.9	1.9	1.9	1.9	15	1.9
KAYA.NSE	Kaya Limited	20200205	339.5	347.7	327.5	336.25	11904	336.25	down	down	correct
KCP.NSE	The KCP Limited	20200205	66.35	67.95	65.55	66.4	23650	65.3	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200205	14.7	15.2	14.4	14.9	74190	14.74	up	down	incorrect
KDDL.NSE	KDDL Limited	20200205	299	299	285.55	295.1	2332	291.74	down	up	incorrect
KEC.NSE	KEC International Limited	20200205	337.25	342	335.05	340.3	546908	333.72	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20200205	17.25	17.55	16.4	16.4	99110	16.4	down	down	correct
KEI.NSE	KEI Industries Limited	20200205	551	555.6	536.35	538.95	238642	534.0605	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200205	16.4	16.45	15.25	15.6	128224	15.53	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20200205	1040.8	1047.95	1014	1023.4	5413	1007.49	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200205	18.4	18.4	16.9	17.5	10813	17.5	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200205	50.95	52.1	50.65	50.85	116291	50.85	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200205	41	43.55	39.65	43.55	51	41.88	up	up	correct
KHADIM.NSE	Khadim India Limited	20200205	157.15	164.3	146.95	155.35	73128	155.35	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200205	18.1	19.9	18.1	19.05	145	19.05	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20200205	1692	1735	1692	1718.85	987	1718.85	up	down	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20200205	123.75	136.25	121.5	128.35	145989	128.35	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200205	623	650	623	647.65	2147	647.65	up	up	correct
KIOCL.NSE	KIOCL Limited	20200205	117.3	120.55	115.1	117.7	12583	115.84	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200205	379.5	385	372	374.5	50767	374.152	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200205	73.4	74	71	73.6	8209	69.67	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200205	147.95	148	143.65	144.6	11034	141.05	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200205	143.5	145.2	140.6	142.1	28061	133.84	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200205	646.25	679	612.35	623.7	1794	606.19	down	down	correct
KITEX.NSE	Kitex Garments Limited	20200205	115	124.85	115	123.8	166131	121.36	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200205	999.9	1000	993.2	999.85	531	187.99	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200205	8.55	8.55	7.8	8.1	143706	8.04	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20200205	280.4	286	279.95	283.1	119770	141.11	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200205	79	79	76.05	76.45	40879	76.45	down	down	correct
KOLTEPATIL.NSE	Kolte	20200205	231.5	239.4	227.55	228.55	80836	228.55	down	down	correct
KOPRAN.NSE	Kopran Limited	20200205	32.5	33.5	32.2	32.55	89500	31.95	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200205	1702	1707.45	1677.1	1689.75	2096512	1688.91	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200205	315.97	318.45	314.65	318.04	34913	318.04	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200205	355	355.95	352.5	352.95	69199	35.3	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200205	124.4	125.5	124	125.25	14760	125.25	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200205	58.37	58.99	56.5	58.63	16242	58.63	up	down	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200205	227	227	220.01	220.64	6195	220.64	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200205	12.75	12.75	11.5	12.35	48432	12.35	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200205	17.65	17.65	16.75	17	6934	17	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200205	67.2	73.5	66	72.1	26035	72.1	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20200205	99.95	99.95	96	96.9	156877	95.1	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200205	627.05	644.75	627	636.9	13422	125.94	up	up	correct
KRBL.NSE	KRBL Limited	20200205	265.1	279.9	265.1	272.7	175409	266.19	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200205	90	90	77.95	83.2	3741	83.2	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200205	1.95	1.95	1.95	1.95	86641	1.95
KRISHANA.NSE	Krishana Phoschem Limited	20200205	53	53	53	53	1600	52.41
KSB.NSE	KSB Limited	20200205	718.05	755	718.05	748.7	26284	729.57	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20200205	472	506	471.4	497.1	319791	489.35	up	up	correct
KSL.NSE	Kalyani Steels Limited	20200205	222.45	229.25	222.45	227.25	46451	216.71	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20200205	74	74.7	72.65	73.25	574643	64.54	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20200205	540	540	523	529	9780	52.6425	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200205	114.6	119.3	114.2	118.45	8149260	116.5188	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200205	2.1	2.1	2	2	123	2	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200205	1715	1737.8	1676.45	1692.45	73232	1671.13	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200205	35.5	39.05	33.95	36.45	33035	35.4	up	down	incorrect
LAOPALA.NSE	La Opala RG Limited	20200205	179	183.95	178	182.1	114496	181.17	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20200205	35.05	35.05	35.05	35.05	14715	34.93
LAURUSLABS.NSE	Laurus Labs Limited	20200205	432	447.9	432	437.7	586611	86.36	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200205	3239.95	3289	3185.1	3194.65	3909	3178.9	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200205	55.15	57.55	54.25	56.3	684491	56.3	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200205	51.3	54.45	51	52.35	8209	48.57	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200205	292.5	309.25	285	309.25	60004	295.66	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20200205	3.05	3.35	3.05	3.25	44697	3.25	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20200205	49.5	49.5	49.5	49.5	2	34.1
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200205	134.05	136.7	133.5	134.35	84901	134.35	up	down	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20200205	395.9	407.8	386.35	404.75	7091563	386.32	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200205	19.75	19.86	19.5	19.79	1391	19.79	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20200205	125.94	126.01	122.31	124.42	560	124.42	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200205	503.08	503.08	503.08	503.08	13	503.08
LICNFNHGP.NSE	LIC Mutual Fund	20200205	126.2	127.65	124.01	126.23	739	126.23	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200205	199.2	206.7	197.45	202.4	69480	199.74	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200205	230	232.95	221.1	221.95	1765	220.0065	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20200205	742.75	748.3	726.25	732.7	37831	723.29	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200205	1000	1000.01	999.65	1000	699658	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200205	999.99	1000.01	999.99	999.99	10517	999.99
LOKESHMACH.NSE	Lokesh Machines Limited	20200205	33.5	34	33	33	3089	33	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200205	26	27.9	25.2	26.7	20958	26.4	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200205	72.4	73.15	70.5	71.3	11148	70.42	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200205	1.35	1.45	1.35	1.4	1438	1.4	up	down	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20200205	0.55	0.55	0.45	0.5	465384	0.5	down	down	correct
LT.NSE	Larsen & Toubro Limited	20200205	1297.9	1325	1295	1310.05	4220104	1242.4	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200205	1949.95	1960.5	1919.2	1924.7	101884	1880.56	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20200205	1691.1	1714.95	1680	1695	208326	1658.82	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20200205	1465.8	1500	1465.8	1499	6587	1450.84	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200205	114.85	116.05	111	112.45	30732	106.56	down	down	correct
LUPIN.NSE	Lupin Limited	20200205	721.1	726.85	716.5	722.5	1189761	713.82	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20200205	1499.9	1520	1478	1497.4	48512	1481.11	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20200205	19.9	19.9	18.55	18.85	32613	18.85	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200205	4.85	5	4.65	4.85	23371	4.85
M&M.NSE	Mahindra & Mahindra Limited	20200205	580.25	589.85	577.4	584.35	3320830	575.38	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200205	368	392.9	368	387.85	4669585	385.93	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20200205	65	67.15	62.55	63.45	7722	30.77	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200205	39.1	39.1	33.35	34.8	13613	34.48	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20200205	3.45	3.45	3.15	3.2	26700	3.2	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20200205	18.65	19.05	18.45	18.55	136856	18.55	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200205	129.9	129.9	119.1	119.8	26155	114.12	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20200205	3.25	3.25	3.1	3.15	1585	3.15	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20200205	12.45	12.5	12.3	12.35	149333	12.35	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200205	93.5	99	93.1	98.85	981	98.85	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200205	99	100.5	96	99.55	3980	99.55	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200205	288.6	291.5	282.45	286.7	87713	142.65	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200205	176.5	177.65	173.05	174.15	66817	174.15	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200205	401	415	401	404.15	245483	134.72	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200205	419.95	419.95	395.5	399.5	56433	395.88	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200205	4392	4500	4375.9	4436.05	5382	4327.46	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200205	380.1	382.9	375.55	380	40069	371.66	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200205	540.8	559.5	531.55	546.15	26331	535.86	up	up	correct
MAJESCO.NSE	Majesco Limited	20200205	402.5	405	391.55	397.4	9964	393.6	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200205	31.2	31.95	29.9	30.1	49100	30.1	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200205	121.95	122.65	121.7	122.6	12758	122.6	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200205	4.3	4.3	4.05	4.1	8706	4.1	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200205	3.95	4.05	3.8	3.9	13999	3.89	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20200205	34.55	36.9	34	36.6	45105	29.74	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200205	11	11	10.55	11	22106	11
MANALIPETC.NSE	Manali Petrochemicals Limited	20200205	21.8	21.85	20.6	20.9	175530	19.93	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200205	174.9	175.95	166.7	168.75	8733193	164.08	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200205	32.5	32.9	30.35	30.95	10065	30.95	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200205	30.25	32.4	30.25	32.05	152814	31.15	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200205	296	296	285.4	288.85	5669	286.41	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200205	10	10	10	10	4261	10
MANINDS.NSE	Man Industries (India) Limited	20200205	53.2	53.65	50.9	52.9	62094	50.0292	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200205	27.2	30.3	27.2	29.6	150474	18.56	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20200205	14.2	14.2	14	14.2	1852	14.2
MARALOVER.NSE	Maral Overseas Limited	20200205	14.9	14.95	14.35	14.6	6179	14.6	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20200205	86	92.95	86	90.2	24870	90.2	up	up	correct
MARICO.NSE	Marico Limited	20200205	309.1	314.85	299.2	311.6	9183894	299.95	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20200205	18	20.7	17.9	20.25	4737365	20.14	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200205	7215	7231.6	7025.6	7040.9	718489	6933.92	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20200205	1053.9	1109.75	1040	1084.5	53718	1076.03	up	up	correct
MASTEK.NSE	Mastek Limited	20200205	444	455	439.5	445.05	73454	430.28	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200205	455.95	464.9	426.1	429.85	6606	427.04	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200205	39.1	39.7	37.5	38.15	93558	36.86	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200205	50.4	51.3	48.7	48.95	56466	48.95	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200205	226.7	237.5	215	217.65	105342	215.59	down	up	incorrect
MAZDA.NSE	Mazda Limited	20200205	480	489	465	472.75	9668	454.68	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200205	4.4	4.4	4.1	4.2	192470	4.2	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200205	3.7	3.8	3.65	3.65	68443	3.65	down	up	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20200205	22.8	25.2	22.8	24.55	51379	24.55	up	up	correct
MCDOWELL.NSE	N	20200205	647.6	656.4	642.9	652.45	101623	652.45	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200205	4.05	4.2	4	4.15	125450	4.15	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20200205	1264	1319.7	1236	1310.05	529901	1262.73	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200205	7.3	7.5	7.2	7.3	19934	7.3
MELSTAR.NSE	Melstar Information Technologies Limited	20200205	5.05	5.05	5.05	5.05	13334	5.05
MENONBE.NSE	Menon Bearings Limited	20200205	60.45	60.45	57.15	57.65	3710	52.67	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200205	38.5	38.75	37.8	38.1	44009	38.1	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20200205	0.95	0.95	0.95	0.95	334032	0.95
METALFORGE.NSE	Metalyst Forgings Limited	20200205	5.2	5.2	5.2	5.2	6296	5.2
METROPOLIS.NSE	Metropolis Healthcare Limited	20200205	1652	1684	1642.05	1660.15	22775	1646.1011	up	up	correct
MFSL.NSE	Max Financial Services Limited	20200205	481.55	492	475.35	483.7	1791289	483.7	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20200205	1205	1214.25	1186.15	1191.65	438451	1138.87	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200205	227.85	230	225	225.9	18093	150.6	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200205	155.5	161.65	155.05	159.1	409887	154.8	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20200205	105	107.2	100.2	103	243019	102.08	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200205	409	409	400	403.2	84271	402.28	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200205	27.65	27.65	26.25	26.85	5026	26.85	down	down	correct
MINDTREE.NSE	Mindtree Limited	20200205	916	919.85	902.45	909.75	478671	887.28	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200205	9.5	9.75	9.25	9.35	91393	9.35	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20200205	56.9	57.45	56.15	56.75	122774	55.9202	down	down	correct
MMFL.NSE	M M Forgings Limited	20200205	442	449.95	435	437.55	1999	424.86	down	down	correct
MMP.NSE	MMP Industries Limited	20200205	106	106	100.15	100.3	1280	99.64	down	down	correct
MMTC.NSE	MMTC Limited	20200205	19.55	20.25	19.3	19.85	960808	19.85	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200205	28.9	28.9	28.9	28.9	100	28.9
MOHITIND.NSE	Mohit Industries Limited	20200205	3.8	3.8	3.8	3.8	210	3.8
MOHOTAIND.NSE	Mohota Industries Limited	20200205	8.2	8.8	8.2	8.25	1026	8.25	up	up	correct
MOIL.NSE	MOIL Limited	20200205	149.55	150.05	146.75	148.4	128566	138.81	down	down	correct
MOLDTECH.NSE	Mold	20200205	47.5	48.65	47.5	47.65	11393	44.62	up	up	correct
MOLDTKPAC.NSE	Mold	20200205	268.95	269.5	266.4	267.75	25531	257.46	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200205	648	664.95	647	660.23	38743	66.02	up	down	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200205	265	277.45	265	273.6	12114	255.39	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200205	14.4	14.9	12.55	13.2	26166	13.2	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200205	14.5	15.25	14.35	14.75	617104	14.75	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200205	135	136.75	130.9	135.35	8161856	132.17	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200205	790	804	783.5	801	148337	790.36	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200205	31.05	33.9	31.05	31.2	787	15.6	up	up	correct
MPHASIS.NSE	Mphasis Limited	20200205	920	923.9	913.35	920.95	48743	876.45	up	up	correct
MPSLTD.NSE	MPS Limited	20200205	381	390	358.5	377.5	26183	377.5	down	up	incorrect
MRF.NSE	MRF Limited	20200205	71680.15	73565.7	71680.15	72390.8	10788	72220.18	up	down	incorrect
MRO.NSE	TEK	20200205	38.7	38.7	38.7	38.7	0	38.7
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200205	42.7	43	42.25	42.7	330092	42.7
MSPL.NSE	MSP Steel & Power Limited	20200205	5.8	6.15	5.8	6.15	1594	6.15	up	up	correct
MSTCLTD.NSE	MSTC Limited	20200205	120.45	128.9	120.45	127	275704	121.96	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20200205	14.5	14.5	13.85	13.85	28659	13.85	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200205	10.25	10.3	10	10.1	699184	10.1	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200205	12	12.25	11.55	12.25	996	12.25	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20200205	28.55	29.45	28.25	28.9	4568	28.7	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200205	37.9	38.7	36.8	37.05	7352	37.05	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200205	47.7	48.2	46.1	46.7	331793	46.7	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200205	126	126.5	124.5	125.85	14732	118.47	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200205	17.7	18.35	17.5	17.65	54588	17.65	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200205	604.9	609.7	591.4	599.45	14750	599.45	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200205	771	781.25	756.1	759.65	800891	728.46	down	down	correct
NACLIND.NSE	NACL Industries Limited	20200205	31.65	33.4	31.6	32.95	458816	32.39	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200205	4.3	4.45	4.2	4.2	77779	4.2	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200205	7.8	7.8	7.15	7.25	468	7.25	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200205	13.8	14.3	13.8	14.1	4313	14.1	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200205	75.55	77.95	75.55	76	1882	74.68	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200205	26.95	26.95	25.3	26.3	2276	26.3	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200205	35.35	36	35	35.65	2636	34.91	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200205	44.95	45.85	42.4	43.95	15766	43.66	down	down	correct
NAM.NSE	INDIA	20200205	362.3	369	357.7	359.95	1051889	359.95	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200205	630.85	650	626.05	645.15	482168	634.98	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20200205	336	337.5	322	327.85	7842	325.97	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200205	42.9	43.7	42.2	43.4	8617929	38.57	up	down	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200205	1.85	1.9	1.85	1.9	10292	1.9	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20200205	2978.3	3024	2935	2987.3	279347	2978.86	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200205	1162.75	1164.1	1121	1144.25	87620	1133.27	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200205	27.8	30.2	27.8	28.55	150918	28.55	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200205	91.6	91.6	86.5	89.15	121029	87.53	down	down	correct
NBCC.NSE	NBCC (India) Limited	20200205	33	33.25	32.75	33.05	6504276	32.52	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200205	1709.9	1792	1700.05	1732	1408	1732	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200205	69.65	71	68.6	70	170063	66.82	up	up	correct
NCC.NSE	NCC Limited	20200205	50.85	53.2	50.6	52.2	19389795	51.41	up	up	correct
NCLIND.NSE	NCL Industries Limited	20200205	89.2	89.7	85.3	86.2	62712	81.4	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200205	605.9	605.95	575	575	28	572.81	down	down	correct
NDL.NSE	Nandan Denim Limited	20200205	31.4	32.65	31.3	31.7	10091	31.7	up	up	correct
NDTV.NSE	New Delhi Television Limited	20200205	28.3	28.6	27.2	28.05	9653	28.05	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200205	5.6	5.85	5.4	5.6	26685	5.6
NECLIFE.NSE	Nectar Lifesciences Limited	20200205	13.15	14.4	13.1	13.9	248681	13.8319	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20200205	53	53.85	51.1	51.85	121427	51.74	down	down	correct
NELCO.NSE	Nelco Limited	20200205	223.8	230	220	225.6	37181	223.14	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200205	378	397.95	375.3	380.5	25537	378.66	up	down	incorrect
NESCO.NSE	Nesco Limited	20200205	745	799	745	778.2	224804	770.05	up	up	correct
NETF.NSE	Tata Mutual Fund	20200205	121.71	122.65	121.71	122.65	16	122.65	up	down	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20200205	54.7	55.17	54.36	55	1536	55	up	up	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200205	29.14	29.14	28.86	29.14	126	29.14
NETFLTGILT.NSE	Nippon India Mutual Fund	20200205	20.49	23	20.43	20.49	88766	20.49
NETFNIF100.NSE	Nippon India Mutual Fund	20200205	129	129	124.3	125	1785	125	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200205	59.95	59.95	58.09	58.32	5032	58.32	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200205	25.15	26	25.15	25.8	94528	25.8	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200205	452.85	474.4	452.85	467.35	17261	463.87	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200205	218	223.95	218	219.75	8978	216.12	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200205	7.7	8.2	7.65	8.05	4697	8.05	up	down	incorrect
NFL.NSE	National Fertilizers Limited	20200205	25.9	26.65	25.9	26	520054	24.6612	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20200205	360	370.75	355.1	360.65	271139	359.4773	up	up	correct
NHPC.NSE	NHPC Limited	20200205	24.6	24.9	24.4	24.55	2522784	21.57	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20200205	141	144.7	140.2	142.65	244399	142.65	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200205	5.65	5.65	5.2	5.25	2395	5.25	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20200205	126.1	128.1	126.1	127.91	343990	127.91	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200205	15634.6	15634.6	15634.6	15634.6	0	15634.6
NIITLTD.NSE	NIIT Limited	20200205	99.95	105.2	97.75	101.4	1566442	91.07	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200205	5	5.1	4.8	4.8	281538	4.8	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20200205	1.15	1.15	1.1	1.1	120535	1.1	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20200205	1440	1440	1400	1418.1	5290	1396.75	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20200205	513.05	520	505.05	509.95	398	246.72	down	up	incorrect
NITCO.NSE	NITCO Limited	20200205	25.8	26.95	25.45	26.3	57675	26.3	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200205	0.35	0.4	0.35	0.4	34783	0.4	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20200205	55.15	55.75	53.6	54.2	12669	52.98	down	down	correct
NLCINDIA.NSE	NLC India Limited	20200205	57	57.7	56.05	56.35	212803	47.45	down	down	correct
NMDC.NSE	NMDC Limited	20200205	109.45	114.35	107.4	113.9	7050318	95.71	up	up	correct
NOCIL.NSE	NOCIL Limited	20200205	91.05	95.85	90.1	94.5	1724526	90.49	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200205	3.65	3.65	3.55	3.6	6712	3.6	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20200205	173.23	173.23	173.23	173.23	0	173.23
NRAIL.NSE	N R Agarwal Industries Limited	20200205	244.65	244.65	231.1	234.8	7592	234.04	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20200205	93.55	97.6	93.55	97	19671	95.84	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200205	785	788	771.95	780	258	780	down	down	correct
NTL.NSE	Neueon Towers Limited	20200205	0.4	0.4	0.4	0.4	5050	0.4
NTPC.NSE	NTPC Limited	20200205	111.3	112.6	110.5	111.2	10671590	100.97	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200205	294.1	299.6	294.1	296.1	4191	276.56	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200205	396.95	404.9	382.5	387.5	1922	381.01	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20200205	207.6	217	193	212.85	5108	207.51	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200205	540.8	559	532.8	537.75	369493	537.75	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200205	998	998.4	980.15	988.05	1940	960.03	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200205	3020	3069	2961	2981.6	21506	2623.82	down	up	incorrect
OIL.NSE	Oil India Limited	20200205	129.8	130.9	128.25	129.25	1593892	112.61	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200205	4.25	4.25	4.25	4.25	4798	4.25
OLECTRA.NSE	Olectra Greentech Limited	20200205	163	169.9	163	166.7	41383	166.7	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20200205	40.6	40.9	39	39.85	25936	39.85	down	down	correct
OMAXE.NSE	Omaxe Limited	20200205	157.9	158.45	157.45	157.55	22745	157.55	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200205	4.45	4.45	4.05	4.05	27813	4.05	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200205	8.45	8.45	8.45	8.45	1010	8.45
ONEPOINT.NSE	One Point One Solutions Limited	20200205	21.75	22.45	21.55	21.6	16312	21.6	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200205	106.4	107.4	105.1	106.8	11348275	92.62	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20200205	28.5	28.5	27.8	28.15	43504	26.92	down	up	incorrect
ONWARDTEC.NSE	Onward Technologies Limited	20200205	60.9	65.7	60.85	64.65	25014	62.29	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200205	28.7	28.7	27.15	27.3	5812	27.3	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200205	2.5	2.55	2.5	2.5	230862	2.5
ORBTEXP.NSE	Orbit Exports Limited	20200205	85.75	85.75	82	82.35	2813	78.8207	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20200205	17.75	18.7	17.7	18	22195	17.26	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200205	18.7	18.7	17.55	17.75	53539	17.53	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200205	10.65	10.65	10.15	10.25	980	10.25	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20200205	118.55	120.55	116.45	118.7	5851	118.52	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20200205	78.9	81.9	78	79.9	309675	77.83	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20200205	247	249.5	243	244.05	198029	241.16	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200205	30.45	31.4	29.05	29.25	42838	28.956	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200205	87.5	89.8	87	87.05	198	87.05	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200205	23.9	24.1	23.4	23.5	373993	22.7	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200205	1999	2340.35	1999	2308.8	311597	2308.8	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20200205	0.45	0.55	0.45	0.5	3685	0.5	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200205	7.65	7.85	7.15	7.4	14539	7.4	down	down	correct
PAEL.NSE	PAE Limited	20200205	2.95	2.95	2.95	2.95	3725	2.95
PAGEIND.NSE	Page Industries Limited	20200205	24600	25050.95	24500	24716.75	25402	24288.8	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20200205	214	222	213.9	220.15	28852	219.38	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200205	29.9	29.9	29.9	29.9	5	29.9
PALREDTEC.NSE	Palred Technologies Limited	20200205	17.15	17.9	17.15	17.25	172	17.25	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200205	130.8	134	129.25	131.8	15379	131.8	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20200205	66.8	67.95	64	65.55	3754	65.2696	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20200205	63	63	60.4	62.05	9788	59.81	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20200205	7.8	8	7.55	7.6	88360	7.6	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200205	126	128.15	123	123.9	158345	122.82	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20200205	2	2.05	2	2	100711	2
PATELENG.NSE	Patel Engineering Limited	20200205	19.75	20.2	19.5	19.95	170779	19.95	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200205	22	22.3	20.85	20.9	10506	20.75	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20200205	5.05	5.05	5.05	5.05	1848	5.05
PCJEWELLER.NSE	PC Jeweller Limited	20200205	20.85	21.1	20.35	20.5	3546928	20.5	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200205	15.2	16.35	15.2	16	63309	15.66	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20200205	2.3	2.5	2.3	2.5	1371	2.5	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200205	330	330.05	326	330	9160	325.81
PEARLPOLY.NSE	Pearl Polymers Limited	20200205	16.95	17	16.55	16.55	11139	16.55	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20200205	1435	1482	1420.1	1459	2585307	1444.31	up	up	correct
PENIND.NSE	Pennar Industries Limited	20200205	25.15	25.9	24.9	25.45	357422	25.45	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20200205	4.75	5.1	4.75	5.05	85770	5.05	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20200205	724.9	724.9	700.1	714.2	159860	694.6	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20200205	270.5	270.9	264.25	268.4	2154211	241.97	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20200205	117.3	124.55	117.3	122.9	14069624	101.17	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20200205	4119.95	4168.9	4082	4095.25	17172	3820.3	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20200205	41.8	42.2	40	40.25	207698	40.25	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200205	14.15	14.6	14.05	14.25	585024	13.8739	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20200205	67.05	67.6	63.25	63.45	39895	63.45	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200205	11659	11740	11401.2	11527.8	1718	11153.59	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20200205	4427.5	4473	4390.2	4424.95	10284	4215.37	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20200205	150	150	143.55	147.35	2849	147.35	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200205	122.95	125.15	122.55	123.65	550561	115.8586	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200205	876.95	884.85	850.3	880.25	28999	879.22	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200205	1558.65	1562	1542.1	1550.95	453158	1538.48	down	down	correct
PIIND.NSE	PI Industries Limited	20200205	1539.95	1552.95	1515	1532.65	209409	1525.98	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200205	1794	1794	1702	1723.45	3658	1201.85	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200205	5.95	5.95	5.25	5.8	53376	5.8	down	up	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20200205	131	132.95	129.25	130.8	14372	130.8	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200205	30.65	31.4	30	30.25	8354	30.12	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200205	44.15	46.75	43.65	44.1	42208	44.02	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200205	141.95	141.95	131.1	140	394	139.04	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200205	199	203	192.1	197.3	4363	190.64	down	down	correct
PNB.NSE	Punjab National Bank	20200205	56.25	57.3	56.1	56.9	23905101	56.9	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200205	27.8	27.9	27.25	27.3	65672	21.16	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200205	415.4	434.65	410	423.85	904657	423.85	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20200205	16.8	17.5	15.65	17.2	14803	17.2	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20200205	191.9	202	191.9	197.95	441314	196.89	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200205	297	297	295	295	2	295	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200205	184.4	189.8	180	182.05	2550	180.77	down	down	correct
POKARNA.NSE	Pokarna Limited	20200205	87.05	89.9	85	85.7	30795	85.21	down	down	correct
POLYCAB.NSE	Polycab India Limited	20200205	1007.8	1020	1003.1	1010.4	260430	998.21	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20200205	289.45	331.5	288.15	321.25	359863	318.4	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200205	545	559.5	540.15	555.25	69775	444.36	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200205	163.5	163.5	152	157.4	2763	153.43	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200205	58.7	59.65	56.7	59.65	396127	59.65	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200205	194.1	195.7	188	189.35	8184571	124.07	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20200205	764.5	778.85	742.3	750.8	18106	748.9183	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200205	194.05	200	191.15	195.5	10848	191.21	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200205	54.45	54.65	50.45	51.9	206830	50.66	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20200205	0.5	0.5	0.5	0.5	1200	0.5
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200205	6.3	6.6	6.15	6.25	2419	6.25	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20200205	107.8	108.3	105.5	106.9	1091725	102.14	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20200205	47.4	49.25	45.1	47	1039994	47	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200205	0.2	0.25	0.2	0.25	60851	0.25	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20200205	41.5	41.65	40.3	40.9	19378	39.16	down	down	correct
PRECOT.NSE	Precot Limited	20200205	29.1	29.5	29.1	29.5	306	29.5	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20200205	161.9	163.9	153.35	157.05	4807	30.19	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200205	138.25	142.75	138	139.75	18831	139.75	up	up	correct
PREMIER.NSE	Premier Limited	20200205	2	2	2	2	85	2
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200205	25.3	25.9	21.6	22.6	26513	22.45	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200205	25.05	26.8	24.35	24.95	8165	23.15	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200205	354.9	383	354	375.5	474406	370.88	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20200205	60	60.35	58.8	59.45	141269	59.45	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20200205	39.6	41.5	39	39.85	4963	38.26	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200205	172.45	172.9	167.7	168.7	122567	165.33	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200205	18.05	19.05	18	18.05	100457	18.05
PRSMJOHNSN.NSE	Prism Johnson Limited	20200205	67.65	69.45	64.75	65.65	308760	65.65	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20200205	18.4	18.7	18.1	18.25	34609	18.25	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200205	520.05	527.5	515	522.6	11360	511.6	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200205	25	25.7	24.57	24.73	17608	24.73	down	up	incorrect
PTC.NSE	PTC India Limited	20200205	56.5	57.2	55.55	56.65	554747	46.08	up	up	correct
PTL.NSE	PTL Enterprises Limited	20200205	37.35	37.8	36.6	37.45	18707	15.78	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200205	465	479	465	471.95	1248	470.16	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200205	1.1	1.1	1	1	192807	1	down	down	correct
PURVA.NSE	Puravankara Limited	20200205	60.2	61.95	60.2	61.1	65553	61.1	up	up	correct
PVR.NSE	PVR Limited	20200205	1994	2058.8	1987.15	2053.35	457729	2048.4975	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20200205	1767.9	1767.9	1749	1749.6	3638	34.99	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200205	1234.5	1239	1234.5	1235	17	1235	up	up	correct
QUESS.NSE	Quess Corp Limited	20200205	625.95	634.5	607.05	611.25	108321	602.03	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200205	125.85	128.9	125	127.1	119128	120.96	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200205	1	1.1	1	1.1	3375	1.1	up	up	correct
RADICO.NSE	Radico Khaitan Limited	20200205	394.4	407	392.7	404.75	399962	401.67	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20200205	27.5	27.5	26.6	26.9	84876	26.9	down	down	correct
RAIN.NSE	Rain Industries Limited	20200205	108.1	110.5	106.6	109.05	1131286	107.49	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20200205	718.5	725.5	710.8	720.1	198186	717.64	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200205	0.1	0.1	0.05	0.05	624290	0.05	down	up	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200205	19.5	19.9	18.5	19.2	5726	19.2	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20200205	42.55	43.5	42.15	42.75	5764	42.75	up	up	correct
RAJVIR.NSE	Rajvir Industries Limited	20200205	10.9	10.9	10.9	10.9	1	10.9
RALLIS.NSE	Rallis India Limited	20200205	230.95	239	229.3	236.25	429042	231.9	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200205	14.9	14.9	14.1	14.45	5407	14.45	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200205	41.75	47.5	41.75	47.3	5689	47.3	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20200205	804	816.9	791.25	795.9	321931	790.5492	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20200205	184.05	190.3	183	185.3	43411	184.017	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200205	173.15	176.45	168.95	170.45	53989	170.45	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200205	31.65	31.9	30.6	31.15	90514	31.15	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20200205	5.25	5.25	5.25	5.25	12757	5.25
RANEENGINE.NSE	Rane Engine Valve Limited	20200205	242.9	242.95	231.4	237.5	1873	237.5	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200205	810.1	819.1	760.5	768.4	20382	756.7701	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200205	1260	1280	1234	1265.4	16935	1245.19	up	up	correct
RAYMOND.NSE	Raymond Limited	20200205	630.95	649	626.1	634.55	247305	634.55	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20200205	620	626.95	591.8	594.05	53325	568.95	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200205	319.5	323.8	315.2	317.75	7268841	314.9765	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200205	47.2	48.25	46.65	47.2	990911	41.94
RCOM.NSE	Reliance Communications Limited	20200205	0.75	0.75	0.7	0.75	3579393	0.75
RECLTD.NSE	REC Limited	20200205	147.4	153.5	143.2	150.95	21946001	123.58	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20200205	113.3	116.8	113.1	116.15	176976	54.53	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20200205	53.4	53.4	53.4	53.4	22741	52.67
REGENCERAM.NSE	Regency Ceramics Limited	20200205	1.1	1.1	1.1	1.1	1050	1.1
RELAXO.NSE	Relaxo Footwears Limited	20200205	743.1	750	731.35	739.25	171599	736.35	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200205	7.65	8.25	7.65	8.2	7972232	8.2	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20200205	1434.9	1452.8	1430.3	1448.5	8444823	1438.45	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20200205	40.8	42.95	40.55	42.95	692003	42.95	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200205	18.6	19.95	18.3	19.85	6807297	19.85	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20200205	67.5	78.2	67.5	76.25	2244	73.84	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200205	7.7	7.8	7.5	7.6	502283	7.6	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200205	328.85	340	328.85	334.15	83628	326.14	up	up	correct
REPRO.NSE	Repro India Limited	20200205	598	613.5	589.95	596.65	4826	596.65	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200205	89	91	81.4	87.65	121626	87.55	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20200205	434.45	449.4	431	438.2	279	438.2	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20200205	399.75	399.9	383	395.85	5253	389.9545	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20200205	1.35	1.4	1.3	1.3	2038101	1.3	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20200205	43.5	47.7	43.5	44.2	1513019	43.57	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200205	381.95	396.7	379.3	394.45	834743	389.61	up	up	correct
RITES.NSE	RITES Limited	20200205	317.3	322	307.5	309.8	475359	278.57	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200205	5.25	5.5	4.95	5.35	13813	5.35	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200205	359	374	347.55	370.45	30633	370.09	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200205	6.75	6.85	6.5	6.6	57360	6.6	down	down	correct
RML.NSE	Rane (Madras) Limited	20200205	299	301.85	277.65	283	63373	283	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200205	1.85	1.85	1.85	1.85	275995	1.85
ROHITFERRO.NSE	Rohit Ferro	20200205	0.5	0.55	0.45	0.55	4620	0.55	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20200205	78	78	75.1	75.85	16800	75.85	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200205	1.55	1.6	1.5	1.6	1403	1.6	up	down	incorrect
ROLTA.NSE	Rolta India Limited	20200205	3.9	4	3.8	3.9	90371	3.9
ROSSELLIND.NSE	Rossell India Limited	20200205	76.5	76.5	70.05	70.6	1970	70.37	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200205	294.85	297	281.1	285.5	30375	274.21	down	down	correct
RPOWER.NSE	Reliance Power Limited	20200205	1.6	1.65	1.6	1.6	27020870	1.6
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200205	59.95	61.6	58.45	60.35	1925	60.35	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200205	22.5	23.5	21.95	22.3	11484	22.3	down	down	correct
RSWM.NSE	RSWM Limited	20200205	93.1	96.6	93.1	94.55	3975	94.55	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20200205	69.1	70.95	68.4	69.95	20139	67.99	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20200205	1.95	1.95	1.85	1.85	1221875	1.85	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200205	205.1	214	196	197.5	3259	195.17	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200205	24.85	24.85	24.85	24.85	265	24.85
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200205	2.2	2.2	2.2	2.2	9132	2.2
RUCHIRA.NSE	Ruchira Papers Limited	20200205	78.9	80.9	78.15	79.75	38336	78.75	up	up	correct
RUPA.NSE	Rupa & Company Limited	20200205	219.9	224	212.5	216.5	21528	212.03	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200205	24.9	25.6	24.7	25.25	4220226	22.87	up	up	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200205	1.2	1.25	1.15	1.15	12153	1.15	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20200205	118.4	119	115.7	117.15	94638	117.15	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200205	39.45	39.45	37	38.2	252685	38.2	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20200205	626.8	698	620	664.25	146347	664.25	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200205	89.7	89.7	83.95	87.3	10539	58.2	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200205	530.15	538	521	525.5	5546	103.72	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20200205	46.75	49.2	46.3	48.75	30106870	45.72	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20200205	64.2	64.2	61.1	63.7	3762	63.7	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200205	9	9	8.6	8.8	28522	8.8	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20200205	228.55	228.55	222	223	16595	215.57	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20200205	5.4	5.75	5.4	5.6	144394	5.47	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200205	111	111	105.3	108.2	6863	53.44	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20200205	80.8	86	74.3	75.35	24224	74.97	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200205	3.25	3.25	3	3.05	13661	3.05	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20200205	119.8	119.8	110.65	115.15	5500	113.9	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200205	2.65	2.65	2.45	2.5	19972	2.5	down	down	correct
SANCO.NSE	Sanco Industries Limited	20200205	14.75	15.35	13.5	14	134332	14	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200205	641.95	642.5	630	635.25	70	625.4513	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200205	280.05	285.15	278.05	280.05	2174	275.58
SANGAMIND.NSE	Sangam (India) Limited	20200205	61.4	61.4	56.6	58.4	1943	56.86	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200205	39	39.35	37.2	38.7	212033	38.7	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200205	97.6	99.3	93	96.8	24314	96.8	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200205	192	192	182	191.65	72489	191.65	down	down	correct
SANOFI.NSE	Sanofi India Limited	20200205	6724	6724	6615	6633	4085	6053.73	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20200205	1.6	1.6	1.5	1.6	2007632	1.6
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200205	213	223.85	213	220.9	42775	214.29	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20200205	385	385	374.95	378.4	7402	372.77	down	up	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200205	23.2	23.25	21.4	22.5	130724	22.5	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20200205	579	610	579	604.75	8949	544.18	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200205	73	73	67.1	70.55	1366	70.55	down	down	correct
SATIA.NSE	Satia Industries Limited	20200205	95.5	101	93.95	100.4	105651	100.15	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20200205	225.25	227.9	221.7	222.8	27073	222.8	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200205	102	102.5	101.1	101.54	1388	101.54	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200205	913.6	915.8	898.5	910.55	1337410	907.94	down	down	correct
SBIN.NSE	State Bank of India	20200205	306.9	313.65	304.6	311	35014841	308.15	up	down	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20200205	0.2	0.25	0.2	0.2	98898	0.2
SCHAEFFLER.NSE	Schaeffler India Limited	20200205	4615.2	4959.85	4611.05	4792.85	12464	4711.37	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20200205	85.6	88.95	83.7	83.7	21492	83.7	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200205	77.4	80	77.4	78.8	106153	78.8	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20200205	63.5	64	61.35	62.8	4540384	61.82	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20200205	104	107.8	101.5	106.15	3877	53.075	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20200205	460.2	464	451.1	455.65	3135	453.5458	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200205	139	143.7	138.9	140.4	18565	130.3641	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20200205	2.7	2.85	2.55	2.8	592170	2.8	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20200205	86.45	91.2	86.45	90.45	601012	90.25	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200205	156.05	161.65	154.1	159.1	25657	156.71	up	up	correct
SETCO.NSE	Setco Automotive Limited	20200205	13.25	13.7	13.2	13.3	90787	13.3	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20200205	180.7	187.49	178.01	182.09	481	182.09	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20200205	3600	3650	3600	3642.95	2578	3642.95	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20200205	124	124.65	123	124.23	87735	124.23	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20200205	310	313.75	308.72	313.19	608307	313.19	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20200205	290	298	289.5	291.48	14212	291.48	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200205	0.85	0.9	0.85	0.85	135640	0.85
SEYAIND.NSE	Seya Industries Limited	20200205	98.45	99.45	94.3	96.65	10371	96.65	down	down	correct
SFL.NSE	Sheela Foam Limited	20200205	1549	1570	1524.1	1548.1	4875	1548.1	down	down	correct
SGL.NSE	STL Global Limited	20200205	6.85	7.15	6.85	7.05	5675	7.05	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200205	8.65	9.45	8.65	9.4	803	9.4	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200205	274	287	271.35	275.55	461708	272.47	up	up	correct
SHALBY.NSE	Shalby Limited	20200205	98.1	101.5	98.1	100.2	118955	99.06	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200205	96.35	98.4	93.3	94.4	126109	94.4	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20200205	385	396.95	370	373.1	70307	370.733	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200205	93.05	98	91.75	94.3	4783	90.7714	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200205	233.4	236.9	233.4	234.7	7841	228.81	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200205	962.5	1020	962.5	977.45	1038	194.74	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200205	265.77	265.77	263.94	264.99	165	264.99	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200205	152	154.55	148.2	151.25	2410	151.25	down	up	incorrect
SHIL.NSE	Somany Home Innovation Limited	20200205	154.05	159.8	149	153.7	27179	153.33	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20200205	366	410	346.5	380.45	916298	378.61	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200205	23.25	23.7	23.05	23.25	47384	23.25
SHIVAMILLS.NSE	Shiva Mills Limited	20200205	32.55	36.2	32.55	35.3	5044	34.9	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200205	97	97	91.85	93.4	1213	92.84	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20200205	109.6	114.15	109.45	110.7	107057	107.91	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20200205	404	413.7	401	404.8	14316	404.8	up	down	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200205	26.75	27.75	26.45	27.5	393238	25.38	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20200205	24412.05	25290	24412.05	24893.45	65213	24725.6	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200205	105.3	107.7	102.25	103.05	21228	102.18	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20200205	5.4	5.65	5.4	5.65	5332	5.65	up	up	correct
SHRENIK.NSE	Shrenik Limited	20200205	40.2	40.2	36.95	38.65	2114364	6.4147	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200205	112.75	113.85	108.5	110.35	9467	104.8	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200205	82.9	82.9	81.1	81.5	2696	81.07	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200205	651	690	651	690	45	680.3397	up	down	incorrect
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200205	1403.8	1410	1360	1393.85	13915	1352.65	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200205	4.05	4.1	3.9	4	72520	4	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200205	3.05	3.05	3	3	4018	3	down	down	correct
SICAL.NSE	Sical Logistics Limited	20200205	8.55	8.55	8.55	8.55	67015	8.55
SIEMENS.NSE	Siemens Limited	20200205	1487	1508.65	1480	1497.65	273458	1491.1874	up	up	correct
SIGIND.NSE	Signet Industries Limited	20200205	19.9	20.4	19.3	20	794	19.27	up	up	correct
SIL.NSE	Standard Industries Limited	20200205	11.5	12.1	11.5	11.6	3796	11.6	up	up	correct
SILINV.NSE	SIL Investments Limited	20200205	159.15	162.9	155.3	157.05	423	152.89	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200205	82	82	82	82	1200	36.4897
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200205	7.95	7.95	7.4	7.45	5588	7.45	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200205	49.25	49.25	44.9	49.25	4272183	49.25
SINTEX.NSE	Sintex Industries Limited	20200205	0.75	0.75	0.7	0.75	1112635	0.75
SIRCA.NSE	Sirca Paints India Limited	20200205	295.1	314.9	295.1	307.7	7917	304.65	up	up	correct
SIS.NSE	SIS Limited	20200205	518	522	505	517.8	22079	515.9116	down	down	correct
SITINET.NSE	SITI Networks Limited	20200205	1.35	1.4	1.3	1.35	54708	1.35
SIYSIL.NSE	Siyaram Silk Mills Limited	20200205	220.1	226	220.1	225.25	6334	218.38	up	up	correct
SJVN.NSE	SJVN Limited	20200205	25.85	25.95	25.75	25.8	752483	21.74	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20200205	2189.95	2200.05	2140	2194.15	4113	2020.86	up	down	incorrect
SKIPPER.NSE	Skipper Limited	20200205	40.55	41	40.1	40.75	24393	40.63	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200205	32.6	32.9	32.25	32.4	13456	31.66	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200205	81.45	83.5	81.2	82.5	1247	82.5	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20200205	659	665	612.35	617.1	432872	617.1	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200205	263	264.9	258	263.1	2411	262.56	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200205	42.8	43.35	41.15	42.45	34787	41.97	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200205	43.6	44.95	43.5	44.65	1030361	44.65	up	up	correct
SOBHA.NSE	Sobha Limited	20200205	409	417.9	403	406.3	202336	391.78	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200205	505	509	497.45	500.95	55481	496.63	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20200205	1272.2	1301.95	1252.5	1265.9	6721	1254.45	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200205	214.45	217.75	212	213	103674	208.342	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20200205	2.85	2.85	2.75	2.75	764	2.75	down	up	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200205	13.65	14.7	13.65	14.5	4753	14.5	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20200205	345	345.1	336	337.3	36342	312.26	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200205	106.4	111.7	106.4	108.75	116660	108.75	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20200205	841	859.9	815.6	848.85	684	817.7	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20200205	10.1	10.15	10	10.1	5764734	10.1
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200205	15.55	17.3	15.55	16.35	23222	15.96	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20200205	200.25	209.8	200	207.15	8890	205.63	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200205	1012.05	1095	1012	1060.75	1872744	1060.75	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200205	183.9	191.4	182.9	189.6	835159	189.6	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20200205	1	1	1	1	43100	1
SPECIALITY.NSE	Speciality Restaurants Limited	20200205	55	62.3	55	61.45	401809	61.45	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20200205	87.2	88.7	84	85.5	583242	85.5	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20200205	0.35	0.35	0.25	0.3	101976	0.3	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200205	19.25	20.15	19.05	19.45	72506	19.45	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20200205	92.1	93.5	91	92.7	1532626	92.7	up	up	correct
SPLIL.NSE	SPL Industries Limited	20200205	33.55	34.5	33.45	33.5	16709	33.5	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200205	10.3	11.05	10.2	10.2	73292	10.2	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200205	1	1	0.95	0.95	1630708	0.95	down	down	correct
SPYL.NSE	Shekhawati Poly	20200205	0.3	0.3	0.25	0.3	26896	0.3
SREEL.NSE	Sreeleathers Limited	20200205	179.85	180	171.2	176.85	8816	176.85	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200205	9.15	9.2	8.75	8.8	432883	8.8	down	down	correct
SRF.NSE	SRF Limited	20200205	3800	3997.75	3775	3987.05	1029851	791.15	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200205	123	123	114.8	116.1	4241	113.69	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200205	205.1	224.45	205.1	218.25	692654	205.68	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200205	1056	1140	1055	1132.95	4549939	1110.17	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20200205	766.75	766.75	745.3	750.95	2730	375.05	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20200205	0.4	0.45	0.35	0.35	130661	0.35	down	up	incorrect
STAR.NSE	Strides Pharma Science Limited	20200205	485.4	505	475.25	494.45	798139	490.52	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20200205	85.95	86.95	84.9	86.4	43752	85.4176	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20200205	112.65	115.25	111.1	113.45	103967	108.75	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200205	44.6	47.5	44.6	47.5	13325	47.5	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20200205	33	33	32.5	32.7	2012	29.15	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200205	26.05	27.05	25.4	26.2	32375	26.2	up	up	correct
STEL.NSE	STEL Holdings Limited	20200205	68.25	68.25	66.55	67	3126	67	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200205	235	242	230.75	239.75	8868	238.54	up	down	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20200205	120.95	124.55	120.8	123.25	985373	119.81	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20200205	6.65	6.65	6.65	6.65	1	6.65
SUBROS.NSE	Subros Limited	20200205	297	299	270.6	273.45	233300	271.98	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200205	468	504.3	466.05	499.45	528614	494.84	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200205	1.75	1.75	1.7	1.75	8697	1.75
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200205	227.1	241.15	227.1	241.05	343758	240.12	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20200205	16.15	16.25	14.75	15.95	3006	15.95	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20200205	422.05	453	422.05	425.8	1593	425.8	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20200205	2152	2326.8	2100	2219.8	9421	2159.1359	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200205	1.75	1.75	1.6	1.6	371170	1.6	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200205	1670	1784.95	1644	1669.2	217879	1636.87	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200205	68.15	68.75	66.05	66.55	23398	64.56	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200205	306.2	317.8	302	305.85	2267	305.85	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200205	491	497	480	490.45	66977	483.51	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200205	37.45	40.25	37	39.75	235171	39.75	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200205	429.5	431.4	421.9	426.25	3826307	417.63	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20200205	394	407.9	387.95	393.4	151750	390.02	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20200205	480	489	471.25	481.25	1409281	444.32	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20200205	90.2	90.95	89	89.65	8761	88.37	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200205	3.55	3.65	3.55	3.65	2870	3.65	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200205	178.35	179.5	176.5	177	6042	170.05	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200205	201.45	201.65	197.15	198	940	194.81	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200205	1369.9	1375.6	1345.65	1372.9	34852	1342.98	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20200205	8.3	8.9	8.3	8.7	9135	8.7	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200205	4	4	3.6	3.8	13301	3.8	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200205	18.05	21.4	17.7	19.55	8919	19.55	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200205	174.25	179.5	174.25	175.65	22064	172.04	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200205	31.8	32.45	31.1	32.15	19915	31.62	up	down	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20200205	31.6	32.55	30	31.85	3548510	31.85	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20200205	2.3	2.3	2.2	2.2	9278086	2.2	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20200205	113.25	136.25	112.2	136.25	668807	136.03	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200205	1247.5	1247.95	1220	1240.6	3813	1215.75	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200205	144	146.95	142.1	143.65	4532	139.72	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200205	291.85	306.2	291.5	306.2	174454	296.2584	up	up	correct
SYMPHONY.NSE	Symphony Limited	20200205	1230	1230	1207.55	1220.65	12001	1195.88	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200205	311.05	313.9	310.7	312.75	42843	312.75	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200205	64.95	64.95	59.2	61.25	20570	61.25	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200205	178	178.45	169.3	171.55	24280	171.55	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200205	92	93.45	90.5	91.7	98850	91.7	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200205	131.5	134.4	126	129.25	10631	127.76	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200205	79.2	79.9	77.35	77.95	143684	77.57	down	up	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20200205	2.1	2.1	1.9	1.9	577	1.9	down	down	correct
TARMAT.NSE	Tarmat Limited	20200205	27.95	29.05	25.55	29.05	27945	29.05	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200205	8303.95	8450	8221.6	8276.25	366	8273.97	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20200205	740	762	731.05	750.45	4321052	315.02	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200205	98.1	102	97.55	99.4	1033570	96.85	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20200205	423	424	408	416.15	31319	409.87	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200205	382	408	381	394.6	23579395	389.46	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200205	1031.3	1058	1014.3	1027.5	796454	1002.83	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20200205	885	928.4	881.45	904.7	100498	865.73	up	down	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20200205	606	624.45	605.25	616.15	34500	611.5	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20200205	167.4	184.95	166.6	183.75	92982265	183.75	up	down	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20200205	69.5	75.8	69.3	75.4	6276331	75.4	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200205	56.9	57.35	56.15	57.2	4115182	54.73	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20200205	452.25	479.7	448	475.05	16056765	452.95	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200205	28.95	30.3	28.35	30.05	1220414	30.05	up	down	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20200205	383.55	403	383	399.9	63185	398.08	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200205	37.95	43.7	36.8	40.15	626976	36.98	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20200205	267.1	270.9	265	266	19768	262.5	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200205	360	388	352.2	371.45	22	371.45	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200205	899.9	924.7	863.8	870.5	74072	864.7	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20200205	7.4	7.7	7.2	7.35	26538	7.35	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200205	573	582.8	570.05	575.25	2499	575.25	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200205	295.05	298	284.95	297.15	2190	289.27	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200205	2115	2156.7	2104.3	2146.55	2439322	2088.14	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20200205	131.4	133.55	128	130.65	42206	127.64	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200205	2510	2510	2437.05	2450.95	43277	2450.95	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20200205	2.75	2.85	2.75	2.85	116	2.85	up	down	incorrect
TECHM.NSE	Tech Mahindra Limited	20200205	810	816	807	814.05	1613898	763.95	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200205	294.95	300	291.15	295.2	7127	283.79	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20200205	76.8	78.8	76.15	77.25	50784	77.25	up	up	correct
TERASOFT.NSE	Tera Software Limited	20200205	27.2	27.2	24.4	26.35	5548	26.35	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200205	45.7	46.5	45	46.15	14152	45.76	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200205	14.85	15.25	14.65	14.75	26433	14.75	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200205	34.9	36.8	34.35	35.6	544378	35.36	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200205	68.15	70.2	67	68.5	2215710	67.71	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20200205	4.35	4.75	4.35	4.55	6666	4.55	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200205	3.7	3.75	3.65	3.65	7545	3.65	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200205	331.55	402.95	331.5	397.95	178881	385.4	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200205	115.4	124	115.4	118.4	3430	118.4	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20200205	358.15	375	358.15	371	1069	367.43	up	up	correct
THERMAX.NSE	Thermax Limited	20200205	1043.9	1080	1037.1	1073.45	40825	1057.35	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200205	54.1	54.4	52.75	53.45	233253	53.45	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20200205	627.2	642	603.15	613.55	130273	600.63	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20200205	16.75	18	16.7	17.7	30003	17.7	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200205	4734.55	4849	4734.55	4774.5	1413	2297.75	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200205	320.15	331	320.1	326.7	2073	326.7	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20200205	522.1	537	512.2	523.2	40736	517.87	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200205	6.2	6.9	6.05	6.3	20896	6.3	up	down	incorrect
TIL.NSE	TIL Limited	20200205	204.55	219	204.5	211.1	8441	211.1	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20200205	30.1	30.1	29.6	29.65	1577	29.65	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200205	54.3	54.75	52.55	54.25	189810	52.44	down	down	correct
TIMKEN.NSE	Timken India Limited	20200205	992.5	1018	987	1000.4	32636	950.84	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200205	137	143.7	136.1	142.75	455590	140.58	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200205	110	111.8	109	111.8	1830	111.01	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200205	63.8	64.45	62.25	62.55	384290	61.69	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200205	6.1	6.18	6.1	6.18	56000	3.53	up	up	correct
TITAN.NSE	Titan Company Limited	20200205	1284.75	1297.7	1255	1279.85	5459816	1271.97	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200205	10.25	10.3	9.4	9.4	43541	9.4	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200205	38.9	38.9	37.75	38	96857	35.78	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200205	186.55	187	182.15	184.1	28028	171.2	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200205	1.3	1.3	1.3	1.3	403	1.3
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200205	75.8	75.8	72.5	74	3396	74	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200205	1940.35	2026.9	1928.8	2001.25	493041	1960.64	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20200205	305	322	285.85	318.15	2256587	297.92	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200205	74	76.15	74	75.85	14007	75.77	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200205	130	130	125.3	129.6	1118	62.21	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200205	5.15	5.25	4.9	5.2	11030	5.2	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200205	12.55	12.55	11.25	11.25	20344	11.25	down	down	correct
TRENT.NSE	Trent Limited	20200205	601.75	602.8	585	592.6	181054	591.21	down	down	correct
TRF.NSE	TRF Limited	20200205	118.75	121.8	118	119.85	106998	119.85	up	up	correct
TRIDENT.NSE	Trident Limited	20200205	6.15	6.2	5.95	6	5210085	5.64	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200205	47.95	48.35	46.5	46.85	76137	46.6129	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200205	8	8.4	8	8.15	79258	8.12	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200205	97	97	94.8	95.2	17807	94.15	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200205	71.65	74.75	71.35	73.2	320582	71.01	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200205	507.1	514.95	491	492.55	1520	485.29	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200205	5890.6	5970.15	5790	5876.45	12404	581.63	down	down	correct
TTL.NSE	T.T. Limited	20200205	42	43.7	41.7	42.85	3727	42.36	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200205	2.9	3.25	2.65	2.75	3458761	2.75	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200205	24.55	25.4	24.55	25	6558605	25	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20200205	109.8	112.15	102	112.15	72974	109.5778	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200205	456.15	483	456.15	463.05	4906286	456.6137	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200205	1708.9	1767.95	1670	1687.45	8595	1633.05	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200205	231.8	235.45	231.8	234.5	9030	230.35	up	up	correct
TVVISION.NSE	TV Vision Limited	20200205	1.35	1.4	1.35	1.4	370	1.4	up	down	incorrect
TWL.NSE	Titagarh Wagons Limited	20200205	46	46.85	44.5	44.8	647694	44.8	down	down	correct
UBL.NSE	United Breweries Limited	20200205	1287.5	1317.2	1287.5	1313.05	360080	1309.23	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200205	135	135.95	131.25	134.6	11149	132.75	down	up	incorrect
UCOBANK.NSE	UCO Bank	20200205	14.9	15.4	14.9	15.1	435534	15.1	up	up	correct
UFLEX.NSE	Uflex Limited	20200205	214.9	225.15	214	221.85	69447	219.37	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20200205	118.05	124.9	117	120.2	23560	102.5495	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200205	13.95	13.95	13.4	13.5	34423	13.31	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20200205	5.1	5.1	4.85	4.85	485638	4.85	down	up	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200205	383.8	415.55	379.4	403.05	6216082	401.7551	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200205	53.7	57.8	53.6	56.25	6277829	56.25	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200205	4477	4528.6	4397.6	4471.8	521783	4436.08	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20200205	42.75	43.7	40.25	40.8	6988	40.07	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200205	156.8	156.95	149	150.35	43842	146.18	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200205	64.6	66.9	64.4	65.65	1181	64	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20200205	48.2	48.7	48	48.5	1708093	48.5	up	up	correct
UNITECH.NSE	Unitech Limited	20200205	1.85	1.85	1.85	1.85	2319770	1.85
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200205	274.95	283.95	267	277.35	267	272.47	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20200205	168.65	172	165.05	169.95	7400	166.32	up	up	correct
UPL.NSE	UPL Limited	20200205	525.1	542.3	521.55	537.45	3105094	524.64	up	up	correct
URJA.NSE	Urja Global Limited	20200205	1.6	1.65	1.6	1.6	499269	1.6
USHAMART.NSE	Usha Martin Limited	20200205	26.3	26.4	25.35	25.75	231500	25.75	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20200205	289	297.3	289	294.91	127	294.91	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200205	1270	1283.75	1266.95	1281.25	907	1281.25	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20200205	438	439.9	430.2	435.31	225	435.31	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20200205	312	321.99	312	321.99	6	321.99	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200205	6.4	6.65	6.25	6.45	105294	6.45	up	down	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200205	102.15	103.5	99.35	100.4	57775	100.4	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200205	95	96.3	93	93.85	81431	93.85	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20200205	850	885.3	834.85	864.95	66959	864.95	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200205	1020	1025	1007	1007.65	19160	190.61	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20200205	52.4	52.4	50.05	51.8	4801	51.8	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20200205	46.8	48	45.7	46.45	2265607	45.88	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200205	34.7	34.8	33.9	34.55	8407	22.61	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200205	2.35	2.35	2.35	2.35	2	2.35
VARROC.NSE	Varroc Engineering Limited	20200205	464.35	482	451.35	456.2	51576	452.7526	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200205	16.8	17.05	15.8	16.05	431678	16.05	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20200205	4.4	4.5	4.4	4.4	5425	4.4
VBL.NSE	Varun Beverages Limited	20200205	817	826	795.05	804.75	268163	532.99	down	up	incorrect
VEDL.NSE	Vedanta Limited	20200205	139.3	143.9	137.6	143.1	17304767	113.68	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20200205	1606.95	1640	1580	1610.55	56994	1601.73	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20200205	23	23.5	22.65	23.05	11505	23.05	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20200205	83.2	94.2	83.2	94.2	4800	94.1434	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20200205	1132.05	1154.95	1132	1147.85	2258	1120.1	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20200205	36.3	39.25	36.3	38.8	9003	38.42	up	up	correct
VGUARD.NSE	V	20200205	216	216.6	213.5	214.85	156824	212.88	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20200205	1308.95	1308.95	1277	1280.65	315	1278.66	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20200205	1.2	1.25	1.15	1.25	23906	1.25	up	down	incorrect
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200205	67.2	68	65	66.9	50474	65.89	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20200205	0.4	0.4	0.35	0.4	21905	0.4
VIKASECO.NSE	Vikas EcoTech Limited	20200205	2.5	2.6	2.5	2.6	219413	2.6	up	up	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200205	9.75	9.75	9.75	9.75	13061	9.6614
VIKASWSP.NSE	Vikas WSP Limited	20200205	7.25	8.15	7.2	8.15	474460	8.15	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20200205	105.5	108.6	105.5	107	20004	106.15	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20200205	1024.75	1150	1024	1054.2	153999	1044.17	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200205	900.25	939	879.9	882.9	6221	863.4	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200205	64.45	65.7	63.4	64.15	8624	61.3	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200205	6.4	6.7	6.3	6.7	60780	6.7	up	up	correct
VIPIND.NSE	VIP Industries Limited	20200205	470	476.5	463.05	471.05	183330	467.6703	up	up	correct
VIPULLTD.NSE	Vipul Limited	20200205	20.35	20.4	20.3	20.3	1797	20.3	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20200205	258.9	271	255.5	257.2	42381	231.36	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20200205	4.5	4.6	4.4	4.4	5223	4.4	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20200205	0.05	0.1	0.05	0.05	3182509	0.05
VISHAL.NSE	Vishal Fabrics Limited	20200205	236	236	235	235	10001	154.64	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200205	128.1	134.75	125.25	131.25	6792	130.38	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200205	77.7	82	77.7	80.5	42907	3.22	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200205	0.3	0.35	0.3	0.3	714919	0.3
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200205	11.9	12.9	11.85	12.1	226294	12.1	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20200205	59.65	59.7	58.05	58.9	16374	55.61	down	down	correct
VMART.NSE	V	20200205	2032.1	2155	2032.1	2096.55	26964	2096.55	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200205	1243.15	1315	1243.15	1305.15	4013	1246.55	up	up	correct
VOLTAS.NSE	Voltas Limited	20200205	699	715.4	688	694.35	1228520	686.35	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20200205	277.95	280	275	275.4	36121	268.47	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200205	75.55	77	71	71.3	5857	70.88	down	down	correct
VSTIND.NSE	VST Industries Limited	20200205	4287	4383.35	4226.1	4247.4	2291	3989.55	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200205	1356	1396.2	1341	1380.35	2711	1340.55	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20200205	1036.95	1036.95	1009.95	1031.95	2995	1005.1	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20200205	218.1	220.35	214.15	215.4	221096	215.4	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200205	6701	6780	6701	6740.2	964	6708.75	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200205	63.95	66.5	63.5	64.65	522224	64.65	up	up	correct
WANBURY.NSE	Wanbury Limited	20200205	18.25	19.15	18.15	18.4	3812	18.4	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20200205	142	145.95	138.25	140.65	298399	139.45	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200205	27.65	28.95	27.65	28.95	71852	28.95	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20200205	27.25	27.55	25.55	27.05	17931	15.31	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20200205	189.5	195.4	185.5	192	2325464	175.68	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20200205	80	82.8	78.7	80.9	285892	77.29	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200205	186.3	191.8	186	187.65	8	187.65	up	down	incorrect
WELSPUNIND.NSE	Welspun India Limited	20200205	42.8	44.5	42.25	43.15	862950	41.56	up	up	correct
WENDT.NSE	Wendt (India) Limited	20200205	2609.95	2609.95	2515.6	2530.05	244	2487.65	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20200205	481.85	487	416.95	471.65	548331	471.65	down	down	correct
WHEELS.NSE	Wheels India Limited	20200205	588.05	599.95	588	597.6	1387	590.07	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200205	2439.35	2485	2421.25	2436.95	40264	2431.34	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200205	19.95	19.95	19.95	19.95	1389	19.95
WINDMACHIN.NSE	Windsor Machines Limited	20200205	22.8	23.4	22.2	22.25	3954	21.49	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20200205	57	57	57	57	51	56.28
WIPRO.NSE	Wipro Limited	20200205	241.6	243	237.3	242.25	3875603	241.7066	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200205	342	358	339.15	353.45	1796956	353.45	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200205	244.3	246.05	240	240.2	13929	238.0617	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20200205	44.5	44.5	44	44	3000	41.16	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20200205	1.65	1.65	1.65	1.65	5	1.65
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200205	217.1	227	217.1	224.05	61585	216.57	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200205	56	57.5	55.4	56.1	25529	56.1	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200205	62.1	76.25	62.1	65.15	55039	65.15	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200205	24.7	24.7	22.8	22.85	378	22.85	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200205	104.85	109	104.2	106.35	155084	106.35	up	up	correct
YESBANK.NSE	Yes Bank Limited	20200205	35.1	39.7	34.05	37.6	281100614	37.6	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200205	250	250.7	220.1	226.65	52508897	223.09	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20200205	17.6	17.8	16.55	16.55	412552	16.55	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200205	5.7	5.85	5.5	5.5	645978	5.5	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200205	43.7	45.9	43.7	45.3	183	45.3	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200205	164.3	167	162.55	162.95	64701	157.48	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20200205	56.15	56.75	53.4	54.5	31444	54.13	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200205	179.25	179.3	175.1	177.05	1136	177.05	down	up	incorrect
ZODJRDMKJ.NSE	Zodiac	20200205	29	30.55	29	29.85	266	29.85	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20200205	179.75	183	178.9	178.95	21596	177.28	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200205	101.15	103.8	97.25	98.4	130757	98.4	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200205	51.35	53.85	51.2	52.3	55284	49.37	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200205	1535	1558	1414	1432.4	131174	1423.67	down	down	correct