CollectAI

close-nse_india_stocks

2020/03/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200304	31.15	31.4	30	30.25	18843	29.4626	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200304	12.1	12.1	12.1	12.1	50	12.1
3MINDIA.NSE	3M India Limited	20200304	20790	22599	20430.2	22335.8	39991	22335.8	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200304	4.3	4.3	4.3	4.3	104	4.3
5PAISA.NSE	5paisa Capital Limited	20200304	164.5	164.5	154.55	155	5450	155	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20200304	91	92	87.5	88.7	70991	84.88	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200304	3.9	4.15	3.85	4.05	354604	4.05	up	up	correct
AARON.NSE	Aaron Industries Limited	20200304	46.4	46.4	46.4	46.4	3300	23.98
AARTIDRUGS.NSE	Aarti Drugs Limited	20200304	660.6	669.95	640.85	654.3	198960	162.95	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20200304	986.25	989.7	957.1	963.7	517402	479.46	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200304	13	13	12.05	12.45	1393	12.45	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20200304	1915.1	1944	1872	1899.2	68659	1899.2	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200304	21.35	21.35	19.8	20.05	46023	20.05	down	down	correct
ABB.NSE	ABB India Limited	20200304	1168.95	1178.65	1150	1157.15	41444	1140.56	down	up	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20200304	15562	15562	14500	14992.3	15287	14734.88	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200304	78.9	79.15	74.1	75.45	1415274	75.45	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200304	256	259.65	243.3	250.15	1781283	250.15	down	down	correct
ACC.NSE	ACC Limited	20200304	1340.35	1344.45	1294.15	1325.6	630269	1280.6301	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200304	1035.25	1042	1025.3	1031.25	5678	982.14	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20200304	68.2	70.3	64	64.35	221923	63.41	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200304	226.1	227	213.55	221.1	5216787	221.1	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200304	159.25	159.5	151.55	152	480121	152	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200304	347.8	349.8	339.9	345.95	3490806	339.79	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20200304	48.5	48.9	46	47.65	9510975	47.65	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20200304	258.5	258.5	248.1	249.95	168073	249.95	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20200304	257.3	261.65	245	248.1	41357	247.32	down	up	incorrect
ADORWELD.NSE	Ador Welding Limited	20200304	295	297	291.25	296.25	3318	296.25	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200304	6.5	6.5	6.05	6.4	2945	6.4	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20200304	18.8	18.8	17.1	17.2	45350	16.68	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200304	50.15	52	50	50.5	3508	50.5	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200304	155.85	155.85	149.1	150.3	32621	149.41	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200304	215.5	216.85	200	208.9	178430	205.96	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200304	1855.1	1855.1	1726.3	1726.3	31204	345.26	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200304	72	75	70.1	71.6	1430	70.07	down	up	incorrect
AGCNET.NSE	AGC Networks Limited	20200304	372	372	371.45	371.45	1583	371.45	down	down	correct
AGRITECH.NSE	Agri	20200304	38.05	38.05	35.5	36.2	9391	36.2	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200304	12.8	13.95	12.7	12.7	90523	12.7	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20200304	189.15	194.95	181.1	185.9	47	185.9	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200304	331.4	338.45	324.05	328.45	4169	328.45	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200304	310.25	314.9	300.1	303.35	273	303.35	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20200304	1800	1845	1698.05	1784.8	139914	1747.84	down	down	correct
AIRAN.NSE	Airan Limited	20200304	12	12	11.35	11.8	10574	11.8	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200304	1477.5	1525	1450	1508.4	351965	1492.52	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200304	96.4	98.1	92.7	93.05	32611	91.19	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200304	260	268	233.8	244.25	9695	236.97	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200304	5.6	5.75	5.3	5.3	217410	5.3	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200304	2403	2444.95	2350	2412.5	24959	2342.33	up	up	correct
ALANKIT.NSE	Alankit Limited	20200304	14.95	14.95	13.7	14.35	237778	14.01	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20200304	440	440	411.1	420.45	19869	407.98	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20200304	48.8	49.4	46.55	48.25	124812	47.8	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20200304	290	290	265	270.1	5959	268.3556	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20200304	44.9	44.9	41.15	42.65	3613	42.19	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200304	2655	2668	2545.85	2549.75	92578	2521.5	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200304	1539.6	1549	1475.65	1506.75	37082	598.16	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200304	109.5	111.5	107.7	110.65	213290	104.1938	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20200304	264.95	264.95	240.25	255.2	3089	224.34	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200304	16.25	16.25	16.25	16.25	1398	16.25
ALOKINDS.NSE	Alok Industries Limited	20200304	10.8	10.8	10.8	10.8	98308	10.8
ALPA.NSE	Alpa Laboratories Limited	20200304	16	16.05	15.15	15.3	11420	15.3	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200304	202.6	202.6	178	184.2	38546	171.03	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20200304	0.75	0.8	0.75	0.75	1349	0.75
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200304	647	647.15	620.9	637.75	631126	618.46	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20200304	1448.75	1448.8	1341.5	1369.3	53934	1367.381	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200304	790	821.95	772.85	788.25	6903	754.39	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200304	211.35	213	204.7	208.1	3541106	190.4507	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200304	15.7	15.7	14.5	14.55	1793	14.55	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200304	18.5	20	18.4	19.2	6253	18.89	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200304	474	484.15	439.85	454.05	82910	450.6	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20200304	29.45	29.7	28	29.4	235088	29.26	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200304	2	2	1.85	1.85	49678	1.85	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20200304	235.05	243.5	229	230.65	6226	226.2	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200304	254.2	258.55	238.6	242.9	47529	215.07	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20200304	7.4	7.4	7.25	7.25	244	7.25	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200304	0.55	0.55	0.45	0.45	43107	0.45	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200304	5.6	5.75	5.5	5.5	18557	5.5	down	up	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20200304	4.15	4.15	4.05	4.05	17231	4.05	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200304	0.6	0.65	0.6	0.6	19997	0.6
ANUP.NSE	The Anup Engineering Limited	20200304	524.1	535	513	526.9	18812	516.93	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20200304	380.45	385	376	379.95	37788	365.37	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200304	136.4	140	132	136.3	2720	130.64	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200304	105.05	107	95	99.2	50811	97.74	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20200304	259.35	261.9	234.9	239.65	193250	235.5	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200304	1924.2	1940	1860.6	1912	33575	191.2	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200304	669.9	670	635	648.8	298227	636.08	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200304	72	73	67.5	69	19708	68.57	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200304	1727	1772	1711.65	1755.25	1164850	1751.32	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200304	427.8	427.8	395	409.7	10379	136.57	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200304	138.95	140.65	136.5	139.95	4106501	137.91	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200304	510	510	491	494.25	1937	491.7	down	up	incorrect
APTECHT.NSE	Aptech Limited	20200304	118	122.2	114.5	117.15	219850	110.09	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200304	21	21	17.5	18.75	8892	18.75	down	down	correct
ARCHIES.NSE	Archies Limited	20200304	13.25	13.65	13.25	13.5	15160	13.5	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200304	17.1	18.8	17.1	17.1	1925	17.1
ARIES.NSE	Aries Agro Limited	20200304	54.8	55.2	50.45	51.8	36907	50.85	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200304	18.5	18.5	18.2	18.2	139	18.2	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200304	25.65	25.65	23.75	24.7	1007	24.7	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200304	903.5	930	828	903.25	39339	903.25	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200304	30.85	30.9	27	27.75	9926	27.75	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200304	37	39.4	36.8	38.65	4604	38.65	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20200304	14.25	14.45	12.65	13.15	48512	13.15	down	up	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200304	16	16.25	14.6	14.8	30597	14.8	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200304	219.95	219.95	171.1	182.9	2940	182.9	down	down	correct
ARVIND.NSE	Arvind Limited	20200304	38	38.3	36.25	36.6	571451	36.6	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200304	353.55	355	335	338.95	14626	269.6049	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200304	83.6	84.65	82.35	83.95	11270	83.95	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200304	243	243	231.35	238.05	46533	236.09	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200304	128.65	128.65	126	126.7	3080	125.45	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200304	18.45	18.5	17.7	17.85	5415	17.85	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200304	206	208	197	198.2	16976	197.07	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200304	32.95	33.4	31.85	32	39579	31.87	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20200304	100.2	100.2	90.55	92	207693	91.1	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20200304	5.45	5.6	4.9	5.5	73221	5.5	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200304	87.8	89.75	84.3	86.25	324534	86.25	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20200304	76.25	76.25	70.8	72.45	28071315	71.53	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200304	75.95	75.95	70	74.6	665	74.6	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20200304	1804.05	1857.45	1804.05	1847.95	3050469	1832.26	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200304	249.95	254	242	249.45	93705	248.17	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200304	125	125	117.05	123.3	452	118.26	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20200304	482.1	482.1	473	475.5	19123	474.22	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200304	165.6	165.6	159.5	160.3	95058	160.3	down	down	correct
ASTRAL.NSE	Astral Limited	20200304	1169	1169	1111	1124.35	37962	841.74	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200304	89.85	89.85	83.85	85.25	306424	83.8	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200304	2693.8	2730	2590	2671.05	28765	2667.75	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200304	36.1	37	35.4	35.95	17757	35.95	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20200304	621.5	635	605	627	5523	622.38	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20200304	134.25	134.85	126.35	130.4	2325074	129.99	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200304	4.6	4.65	4.4	4.4	12594	4.4	down	down	correct
ATUL.NSE	Atul Ltd	20200304	5390	5400	4913.25	5036.55	48611	5006.84	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20200304	210.3	219.85	205.45	207.5	15851	207.5	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200304	1182	1188	1130	1153	1420792	1153	down	up	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20200304	41	41	38.25	39	10751	39	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200304	515.9	529.2	506.4	520.9	5585674	516.24	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200304	38	40	37	37	657	36.6914	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200304	689	689	618.3	650.85	4699	639.82	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20200304	17.5	18.5	17.25	17.3	5883	17.3	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200304	19.95	19.95	18	18.75	2194	18.75	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200304	212	213.65	194.1	200.55	107925	194.5	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200304	441.2	448.9	421	426.1	668155	416.9	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20200304	36.3	36.3	33.8	35.15	160778	34.48	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200304	690	696	668.3	682.2	14802724	682.2	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200304	48.6	51.3	47.1	49.1	45903	49.1	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20200304	3767.3	3829	3767.3	3800	940	38	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200304	1174.3	1194.99	1150	1165.74	153	1165.74	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200304	30.3	32.75	28.2	28.95	11157	28.95	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20200304	5	5	5	5	504	5
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200304	1.45	1.5	1.4	1.5	197465	1.5	up	up	correct
BAJAJ.NSE	AUTO	20200304	2720	2764.5	2653.5	2711.5	954038	2620.86	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200304	183	183.9	175	177.4	320539	168.98	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200304	416	424	397	407.55	131322	407.55	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200304	9000	9066.6	8593.25	8799.7	440251	8797.57	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200304	4.5	4.6	4.15	4.2	2632220	4.2	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200304	3384.9	3406	3317.05	3323.7	21675	3229.3	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200304	4466	4496.8	4225	4286.4	2472991	4279.48	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200304	49.4	50.8	48.65	49.2	38806	49.04	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20200304	404.2	411.2	384.85	390.15	43800	385.68	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200304	113	113	102.6	102.6	448	102.6	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200304	15.5	16.4	15	15.1	3480	15.1	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20200304	1110	1127.75	1076.7	1108.45	830587	1093.52	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200304	0.45	0.5	0.45	0.45	461739	0.45
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200304	101.65	102.3	99	99.95	104858	89.61	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200304	38.5	39	37.3	38	2600	37.64	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200304	144.7	144.7	124	139.55	1350262	137.3551	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20200304	32.9	32.9	31.75	31.8	382	30.99	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200304	1238.85	1249.9	1125.1	1211.2	642	1195.51	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200304	83.25	85.5	82	82.6	41593	65.71	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20200304	401.5	409.9	396.6	400.4	4446134	399.05	down	down	correct
BANG.NSE	Bang Overseas Limited	20200304	17.9	17.9	16.4	16.55	4265	16.55	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20200304	73.05	74.15	71.25	73.3	24339350	73.3	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20200304	292.3	299.88	287.5	292.7	142861	292.7	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20200304	49.6	50.3	47.7	48.2	2801651	48.2	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200304	126.6	126.6	114.65	118.05	7676	117.03	down	up	incorrect
BARTRONICS.NSE	Bartronics India Limited	20200304	0.85	0.85	0.85	0.85	100	0.85
BASF.NSE	BASF India Limited	20200304	1029	1169	1010	1146.3	1016545	1141.65	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200304	107.85	107.9	97.75	101.1	1177	50.55	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200304	1625.8	1636	1537.45	1589.35	1141196	1580.67	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200304	4333	4478.05	4285	4346.95	32138	4134.57	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20200304	770.5	774.7	741.2	765.55	9280	750.34	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200304	1103.9	1107.95	1070	1096	95812	1093.82	down	down	correct
BCG.NSE	Brightcom Group Limited	20200304	4.6	4.75	4.35	4.45	685942	3.52	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20200304	18	18.2	16.5	18	38985	18
BDL.NSE	Bharat Dynamics Limited	20200304	269	269.4	256.3	260.65	88044	253.19	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20200304	7	7	7	7	50	6.87
BEDMUTHA.NSE	Bedmutha Industries Limited	20200304	13.2	13.2	12	12	9792	12	down	down	correct
BEL.NSE	Bharat Electronics Limited	20200304	74.7	75.2	70.55	74.85	20348001	71.89	up	up	correct
BEML.NSE	BEML Limited	20200304	698	719.8	682.1	701.3	462883	689.76	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200304	40.5	40.5	36.9	37.4	293776	36.7	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200304	543.5	552.2	531.2	540.8	1980061	538.67	down	down	correct
BFINVEST.NSE	BF Investment Limited	20200304	313	327	307.2	322.2	70971	322.2	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20200304	300	308.15	273	283.35	448319	283.35	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200304	1.15	1.2	1.15	1.2	5724	1.2	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20200304	32.8	33.95	31.85	32.45	180921	32.45	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20200304	121.1	128.15	116.65	117.8	32483	113.78	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200304	17.65	21.5	17.65	18.45	14925	18.45	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200304	23.5	23.6	23	23	12199	23	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200304	1	1	0.95	1	45678	0.99
BHARATFORG.NSE	Bharat Forge Limited	20200304	438.9	441.9	426	436.6	2354370	434.64	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200304	35.5	39	35.5	36	7127	36	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200304	7249.95	7330	7000	7198.1	3091	7196.11	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200304	25.8	26.05	24.8	25	23172	25	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200304	525	532.8	507.4	516.75	17733434	514.9	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200304	31.1	31.2	29.85	30.65	18105957	30.65	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200304	31.45	34.7	31.45	31.45	254	6.24
BIL.NSE	Bhartiya International Ltd.	20200304	127	135	126	130.75	405	130.75	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200304	10.8	10.8	9.55	9.8	19659	9.8	down	down	correct
BIOCON.NSE	Biocon Limited	20200304	305.85	307	297.4	303.9	4471521	303.9	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200304	8.5	8.75	8.5	8.6	664	8.6	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20200304	45.4	45.6	43.55	44.75	49672	44.22	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200304	704.4	709	670.05	694.25	105192	680.5	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200304	33.7	33.75	31.25	31.8	107671	31.8	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200304	5.6	5.6	5.6	5.6	3126	5.6
BKMINDST.NSE	BKM Industries Limited	20200304	0.45	0.45	0.45	0.45	1184	0.45
BLBLIMITED.NSE	BLB Limited	20200304	4.25	4.7	4	4.35	33187	4.35	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200304	110	112.95	105.5	108.25	603173	107.41	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200304	6.95	7.4	6.9	7.25	23627	7.25	up	up	correct
BLS.NSE	BLS International Services Limited	20200304	59.1	59.2	53.9	54.75	45834	54.32	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20200304	2949	2950	2781.1	2824.5	6513	2817.2	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200304	807	807.6	780.35	790.4	130959	774.33	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20200304	66.4	66.9	61.55	63.4	320678	62.94	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200304	72.75	72.95	68.35	70	1248762	69.6282	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200304	192	192	184.35	187.3	45251	187.3	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20200304	13237.5	13690	12912.35	13470.9	39121	13262.89	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20200304	422.1	428.7	405.4	418.7	7728757	346.31	down	up	incorrect
BPL.NSE	BPL Limited	20200304	17	17	15.25	15.9	112719	15.9	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200304	4.6	4.75	4.25	4.65	30440	4.65	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200304	221.5	225	221	221.7	216717	219.48	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20200304	3048	3080	3028	3063.05	368498	2965.0083	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20200304	51.4	53.4	51.4	53.15	4428	53.15	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20200304	23.55	23.7	22.25	22.9	48342	22.9	down	down	correct
BSE.NSE	BSE Limited	20200304	455.15	458.2	426.35	438.8	273255	417.26	down	down	correct
BSL.NSE	BSL Limited	20200304	28.75	28.8	27	27.95	3661	27.95	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200304	3923.9	4116	3922	3991.95	436	3991.95	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200304	125	128	121.4	122.75	354	12.28	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200304	90.8	97.9	86	95.55	1820683	93.42	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20200304	1.05	1.05	0.95	1	25100	1	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200304	178.35	180.65	160.35	167.9	77679	166.3	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200304	11.6	11.6	11.6	11.6	250	11.6
BYKE.NSE	The Byke Hospitality Limited	20200304	16.3	16.5	15.5	16.05	10849	16.05	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200304	262	263.4	252.1	255.8	2007343	251.19	down	down	correct
CALSOFT.NSE	California Software Company Limited	20200304	12.25	12.4	11.5	11.75	11778	11.75	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200304	70	70.7	63.1	69.1	610339	69.1	down	down	correct
CANBK.NSE	Canara Bank	20200304	142	142.2	135.2	138.9	10602835	138.9	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200304	1.7	1.7	1.65	1.65	1170	1.65	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20200304	485	491.9	471.35	478.35	225730	472.64	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200304	253.5	269.9	247.85	261.75	48867	259.83	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200304	151.5	154.9	146	148.25	32701	148.25	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200304	293	312	281	298.05	174766	294.68	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20200304	90.9	90.9	87	89.95	829	89.95	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200304	328.55	328.55	310.35	317.4	58582	315.76	down	down	correct
CAREERP.NSE	Career Point Limited	20200304	137.9	137.9	128.25	130.55	33868	129.7023	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20200304	477	477.9	456	470.05	200938	447.3	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20200304	147.5	148.95	139	141.05	1380457	125.68	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20200304	0.4	0.4	0.4	0.4	182880	0.4
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200304	2.5	2.5	2.4	2.4	28224	2.4	down	down	correct
CCL.NSE	CCL Products (India) Limited	20200304	228	232.95	217	225.1	345631	220.68	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20200304	254.65	257.95	245.3	253.45	775310	249.36	down	down	correct
CEATLTD.NSE	CEAT Limited	20200304	1013.4	1018.95	964	998.85	65607	969.36	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200304	13.9	13.9	13.5	13.6	17711	13.6	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200304	5.4	5.4	4.8	5.3	36715	5.3	down	down	correct
CENTENKA.NSE	Century Enka Limited	20200304	159.1	163.8	157	159.25	38839	149.57	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20200304	2.35	2.45	2.15	2.25	150424	2.25	down	down	correct
CENTRALBK.NSE	Central Bank of India	20200304	15.35	15.35	14.2	15	704692	15	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200304	18.8	18.95	17.2	18.4	92521	18.4	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20200304	325	341	301.35	309.55	6134	304.69	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200304	160	163.5	151.1	155	1048902	154.59	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200304	530	535.85	485.05	501.2	2787270	496.46	down	up	incorrect
CERA.NSE	Cera Sanitaryware Limited	20200304	2499.9	2600	2360.1	2527.9	23772	2520.52	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200304	35.95	35.95	32.95	32.95	36739	32.95	down	down	correct
CESC.NSE	CESC Limited	20200304	632	633.35	607.3	610.3	642730	57.15	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20200304	214.2	220	212.05	215.3	383158	214.87	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200304	6.3	6.4	6.2	6.2	328420	6.2	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20200304	331	336.2	305	314.8	1081757	314.8	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200304	140.05	141.9	134	134.95	278936	127.02	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200304	185	187.45	174	178.2	846	174.05	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200304	165.9	166.9	158	158.55	2180	157.1921	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200304	101.6	102.45	96	97.9	265060	97.9	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200304	308	308	289.55	295.6	2700726	294.35	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200304	507.5	513.7	486	503.6	910411	502.53	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200304	251.2	259.8	246	252.4	24833	250.9	up	up	correct
CINELINE.NSE	Cineline India Limited	20200304	26.75	27.8	26	26.55	7928	26.55	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200304	5.8	5.8	5.35	5.7	7699	5.7	down	down	correct
CIPLA.NSE	Cipla Limited	20200304	425.6	449.8	420	447.65	9297945	444.04	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20200304	56	61.7	55.15	57.4	6284	28.7	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200304	346.95	363.7	334.75	344.45	73998	224.71	down	down	correct
CMICABLES.NSE	CMI Limited	20200304	29.4	29.85	27.6	27.6	10690	27.2368	down	down	correct
COALINDIA.NSE	Coal India Limited	20200304	178.25	179.8	174.1	178.1	9858330	136.92	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200304	330.8	332.9	324	326.8	247509	294.81	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200304	28.7	28.7	28.7	28.7	0	28.7
COFORGE.NSE	Coforge Limited	20200304	1906.4	1985.75	1792.2	1830.65	905618	1799.89	down	down	correct
COLPAL.NSE	Colgate	20200304	1320.55	1327.45	1288.9	1312.45	596703	1250.1	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20200304	13.05	13.05	12.1	12.55	36680	12.26	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200304	5	5	3.8	3.8	565236	3.59	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20200304	492.6	501.4	468.85	478.95	2246982	467.8	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20200304	23.4	23.5	21.55	22.55	316019	22.46	down	down	correct
CONTROLPR.NSE	Control Print Limited	20200304	273.7	273.7	246.95	253.45	8383	240.11	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200304	13.8	13.8	13.6	13.75	21455	13.46	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200304	41.95	42	40.55	41.5	15493	41.5	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20200304	619.4	628.9	610	618.5	126717	599.88	down	up	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20200304	311.1	313	300	302.95	52691	283.97	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20200304	1.55	1.55	1.55	1.55	0	1.55
COX&KINGS.NSE	Cox & Kings Limited	20200304	0.75	0.8	0.75	0.75	198493	0.75
CPSEETF.NSE	Nippon Mutual Funds	20200304	19.4	19.67	19.2	19.52	6680326	19.52	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20200304	115.5	119.75	114	114.8	10919	114.03	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200304	853.35	887	797.2	843.75	169709	843.75	down	down	correct
CREST.NSE	Crest Ventures Limited	20200304	90.75	94.9	88	91.25	3716	90.31	up	up	correct
CRISIL.NSE	CRISIL Limited	20200304	1531	1538	1486.55	1509.65	14405	1453.52	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200304	279.7	283.9	264	269.65	1103861	265.39	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200304	175.45	175.45	166	167.6	137569	167.6	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200304	14.65	14.65	13.95	13.95	5756	13.95	down	down	correct
CUB.NSE	City Union Bank Limited	20200304	216.35	217.9	209.9	216.7	1101933	215.21	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20200304	14.5	14.5	14.5	14.5	925	14.5
CUMMINSIND.NSE	Cummins India Limited	20200304	506	511.65	492	497.7	670122	481.34	down	down	correct
CUPID.NSE	Cupid Limited	20200304	194	194.45	180	185.4	53342	177.27	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200304	41.65	42.5	34.95	38.35	58020	37.51	down	down	correct
CYIENT.NSE	Cyient Limited	20200304	420	425.75	417.45	420.9	81985	394.65	up	down	incorrect
DAAWAT.NSE	LT Foods Limited	20200304	25.4	25.45	22.8	23.2	778573	22.6	down	down	correct
DABUR.NSE	Dabur India Limited	20200304	511	516.9	506.6	514.4	3354621	506.33	up	down	incorrect
DALBHARAT.NSE	Dalmia Bharat Limited	20200304	757.55	763.15	711.8	728.85	43542	727.02	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200304	86.5	87.4	76.5	79.8	299178	79.2	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20200304	24.35	28	22.6	24.95	15780	24.95	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200304	56.7	57.9	55.05	55.65	28524	55.15	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20200304	113	113	108.1	109.2	24842	103.41	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20200304	307.2	310	292	296.15	157827	294.79	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200304	8.4	8.7	8.15	8.35	121746	8.35	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200304	75.05	75.75	70.95	72.9	255443	72.9	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20200304	158	160	152.4	155.55	283982	155.55	down	down	correct
DCM.NSE	DCM Limited	20200304	19.7	20.1	19.7	19.9	22203	19.9	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200304	0.7	0.7	0.7	0.7	1	0.7
DCMNVL.NSE	DCM Nouvelle Limited	20200304	31.3	31.3	30.05	30.05	121	30.05	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20200304	336.9	336.9	314.05	316.9	63457	310.19	down	down	correct
DCW.NSE	DCW Limited	20200304	13.65	13.7	12.85	13.05	233478	13.05	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200304	269.5	271	261	269	1474	263.12	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200304	92.25	94.8	90.6	91.8	532733	88.62	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200304	542.5	542.5	498.15	521.8	1370234	516.53	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20200304	133	134	122.25	125.7	1690838	123.66	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200304	26.4	26.4	26.2	26.2	552	26.2	down	down	correct
DEN.NSE	DEN Networks Limited	20200304	45	45.75	43.55	43.85	17832	43.85	down	down	correct
DENORA.NSE	De Nora India Limited	20200304	219.3	221.05	214.5	217.8	24778	217.16	down	up	incorrect
DFMFOODS.NSE	DFM Foods Limited	20200304	273.05	277.9	264.9	266.15	86496	266.15	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20200304	5	5.5	5	5	2559	5
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200304	156	156	135.1	145.95	704898	140.8469	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200304	13.25	13.6	13.15	13.3	444853	13.3	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20200304	201.55	212	198.5	208.55	3376109	208.55	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200304	455	474.75	429.25	448.3	22184	447.4	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200304	6.8	6.8	6.2	6.2	8534	6.2	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200304	200	224	190.1	199.25	1275	197.19	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20200304	709	711	694.5	710.65	2759	708.97	up	up	correct
DICIND.NSE	DIC India Limited	20200304	377.05	388	362	367.8	8371	357.2672	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200304	4.75	4.95	4.6	4.6	2317	4.6	down	down	correct
DISHTV.NSE	Dish TV India Limited	20200304	8	8	7.15	7.3	11158574	7.3	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200304	2183	2210.9	2157.75	2174.8	634747	2165.92	down	up	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20200304	4055.25	4095	3865.8	3892.65	40706	777.38	down	down	correct
DLF.NSE	DLF Limited	20200304	208.05	210.1	198.5	203.95	9357919	201.59	down	down	correct
DLINKINDIA.NSE	D	20200304	90	91.9	83	85.6	128026	83.66	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20200304	2260	2270	2150	2198.45	443605	2198.45	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200304	0.35	0.35	0.3	0.3	26651	0.3	down	up	incorrect
DOLAT.NSE	Dolat Investments Limited	20200304	49.5	50.3	43	46.85	154469	46.62	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20200304	175.7	175.7	154.25	163	14822	160.01	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20200304	29.5	31.8	28.15	28.6	87093	28.3	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200304	6.95	6.95	6.65	6.65	18274	6.6	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20200304	75	78	72	73.9	2191	73.9	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200304	278.85	280	265.15	269.75	102181	269.75	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200304	3065	3186.75	3036	3171.35	1832722	3136.64	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200304	20.75	21.2	20.05	20.4	11593	19.97	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200304	146.65	149.4	142.75	145.2	1393	94.8	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200304	4.75	4.95	4.6	4.6	33636	4.6	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20200304	57.55	59.1	57.5	58.9	2806	57.91	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200304	26.65	26.7	23.5	25.15	1538062	24.76	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200304	830	830	762.5	781.35	2864	781.35	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20200304	147.65	147.65	132	135.6	21396	135.6	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200304	0.9	0.9	0.8	0.8	2884	0.8	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20200304	1.9	1.9	1.85	1.85	569	1.85	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20200304	3810	3810	3810	3810	0	3810
EBBETF0423.NSE	Edelweiss Amc Ltd	20200304	1020	1023.7	1020	1023.47	17545	1023.47	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200304	1035.6	1042.89	1035.6	1041.43	8255	1041.43	up	up	correct
ECLERX.NSE	eClerx Services Limited	20200304	549	608	536.3	567.25	367906	566.26	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200304	87.95	87.95	81	83.05	781981	81.4	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200304	0.95	1	0.95	1	37416	1	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20200304	17954	18280	16870	17254.2	418609	1701.31	down	down	correct
EIDPARRY.NSE	E.I.D.	20200304	189	189.05	179	185.5	94760	183.43	down	up	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200304	265.95	266	246	257	1978	257	down	down	correct
EIHOTEL.NSE	EIH Limited	20200304	128.9	129.8	124	124.8	56005	124.8	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200304	290	291	280.2	282.35	458	274.94	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200304	21.3	21.35	20.5	20.95	47468	20.9	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20200304	28.3	28.9	27.25	27.8	35785	27.72	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200304	13.05	13.1	12.6	12.7	93008	12.61	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200304	123.85	125	122.2	124.55	8960	124.55	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200304	202	216.8	201	209.1	103949	101.95	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200304	16	16.4	15.2	15.7	807	15.5104	down	down	correct
EMAMILTD.NSE	Emami Limited	20200304	258.6	259.8	248	250	309092	240.42	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20200304	78.7	80	75.45	76.1	6400	76.1	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20200304	40.85	40.95	38.15	39.65	17020	39.65	down	down	correct
EMCO.NSE	EMCO Limited	20200304	0.6	0.65	0.6	0.6	9073	0.6
EMKAY.NSE	Emkay Global Financial Services Limited	20200304	53.95	54.65	49	49.25	9744	48.84	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20200304	92.95	94.45	88.25	88.9	3443	88.17	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200304	968.35	1000	949.15	998.9	34418	989.55	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200304	5.25	5.25	4.9	5.05	60778	4.814	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20200304	76.1	76.1	70.65	72.15	1546238	68.57	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20200304	184.05	195	184.05	194.95	3114	192.76	up	up	correct
EPL.NSE	EPL Limited	20200304	161.5	174.9	160.5	173.25	390966	167	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20200304	336.1	336.1	336.1	336.1	0	336.1
EQUITAS.NSE	Equitas Holdings Limited	20200304	106.7	108.75	102.55	104.1	8149261	99.7105	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20200304	435	442.95	425.2	440.1	84418	429.14	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20200304	12.6	12.7	12.05	12.15	78742	12.15	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20200304	1475	1475.75	1400	1425.35	4626	1320.47	down	down	correct
ESCORTS.NSE	Escorts Limited	20200304	852	856.2	806.2	830.95	2487490	827.36	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20200304	6.1	6.1	5.6	5.9	4558	5.9	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20200304	34.65	36.3	34	35.9	62986	33.47	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20200304	65.35	65.35	60.1	61.85	106566	61.85	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20200304	193.15	209	190.55	199.3	72718	195.34	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200304	1.05	1.15	1.05	1.05	2987	1.05
EXCELINDUS.NSE	Excel Industries Limited	20200304	679.9	679.9	636.35	645.7	14586	625.21	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20200304	158	162.8	155.95	161.8	5336003	160.2176	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200304	245	262.8	245	253.8	8653	253.8	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200304	31.45	32.4	30.5	30.8	76293	30.8	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20200304	22.75	23.15	21.05	21.6	237634	21.46	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20200304	14.65	15.25	14.5	15.25	3926718	15.25	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200304	0.2	0.2	0.15	0.15	221377	0.15	down	down	correct
FDC.NSE	FDC Limited	20200304	231.65	243.95	225	226.95	1119452	225.9952	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200304	84.4	84.75	82.1	83.45	7890014	82.78	down	down	correct
FEL.NSE	Future Enterprises Limited	20200304	20.45	20.5	18.6	20.05	138026	20.05	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20200304	19.7	22	18.25	19.75	11491	19.75	up	down	incorrect
FIEMIND.NSE	Fiem Industries Limited	20200304	434	434	404	409.6	7020	387.47	down	down	correct
FILATEX.NSE	Filatex India Limited	20200304	34.45	35.8	33.2	34.8	98159	34.64	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20200304	328	330.4	321.1	323.95	58947	314.46	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200304	2149.9	2170.5	2095.35	2148.4	14665	2142.35	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20200304	549.95	554	545.4	550.15	26512	106.85	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200304	4.9	4.9	4.9	4.9	9592	4.9
FLFL.NSE	Future Lifestyle Fashions Limited	20200304	329.1	344	314.9	325.55	86312	325.55	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200304	499	499	466.05	478.35	32528	478.35	down	down	correct
FMGOETZE.NSE	Federal	20200304	513.4	518.75	511.1	514	640	514	up	up	correct
FMNL.NSE	Future Market Networks Limited	20200304	21.65	23.7	18.75	19.85	41178	19.85	down	up	incorrect
FORCEMOT.NSE	Force Motors Limited	20200304	1089	1089	1020	1045.05	50551	1032.59	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20200304	155.7	156.75	152.6	153.8	1409635	153.8	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20200304	1346.9	1346.9	1260	1274.25	696	1259.91	down	down	correct
FRETAIL.NSE	Future Retail Limited	20200304	306	310	294.25	304.7	916154	304.7	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200304	394.95	394.95	380.5	384.85	2562	384.85	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20200304	42.2	42.5	40.8	41.95	978669	40.6592	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20200304	91.9	93.5	90.65	92.7	481160	90.76	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200304	162.6	162.6	150	154.6	55193	76.4	down	down	correct
GAIL.NSE	GAIL (India) Limited	20200304	103.95	106.9	102.4	106.05	20572842	102.097	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200304	1.85	1.85	1.8	1.8	247	1.8	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200304	1589	1610.15	1580.3	1600.8	26473	1580.39	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20200304	24.1	24.2	22.5	22.5	3077	22.5	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200304	20.55	20.9	20	20	21164	20	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200304	235.05	237.95	230.2	231.45	636	218.21	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20200304	322.7	322.7	308.75	317.45	8770	313.72	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200304	29.65	29.65	27	27.45	19212	27.45	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20200304	35.35	35.35	31.45	31.45	854	31.45	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20200304	0.5	0.5	0.45	0.5	517	0.5
GARFIBRES.NSE	Garware Technical Fibres Limited	20200304	1486.65	1525	1437.7	1448.05	7434	1432.58	down	down	correct
GATI.NSE	Gati Limited	20200304	66.15	67.25	65.15	66.55	241867	66.55	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200304	0.3	0.3	0.25	0.3	37687	0.3
GAYAPROJ.NSE	Gayatri Projects Limited	20200304	18.7	18.7	18.7	18.7	44727	18.7
GDL.NSE	Gateway Distriparks Limited	20200304	125.9	126.45	123	125.1	69659	112.31	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200304	67.05	70.85	67.05	70	1570	69.06	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200304	40	40	40	40	12000	38.18
GENESYS.NSE	Genesys International Corporation Limited	20200304	52.5	53	50.75	52.55	6835	52.55	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200304	4.6	4.75	4.3	4.4	53494	4.4	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200304	23.65	23.9	22.45	23.25	133029	22.99	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200304	24.2	24.2	23.1	23.55	160196	23.06	down	down	correct
GEPIL.NSE	GE Power India Limited	20200304	722	723.25	694.15	699.1	13462	694.01	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200304	248	251.6	240.05	241.2	36072	223.98	down	down	correct
GET&D.NSE	GE T&D India Limited	20200304	125	130.9	120.2	127.3	62553	127.3	up	up	correct
GFLLIMITED.NSE	GFL Limited	20200304	118.25	118.25	118.25	118.25	9244	118.25
GHCL.NSE	GHCL Limited	20200304	165.75	168	156.45	161.4	167422	152.39	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200304	96	96.8	91.2	92.6	87193	88.63	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200304	168.9	171.85	160.1	163.6	317176	163.6	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200304	26.8	27.75	25.15	27.4	2273	27.4	up	up	correct
GILLETTE.NSE	Gillette India Limited	20200304	5899	5998	5651.2	5719.2	12513	5552.73	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20200304	8.5	8.5	8.15	8.3	24503	8.3	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200304	66.6	66.6	64.5	65	38548	60.67	down	down	correct
GKWLIMITED.NSE	GKW Limited	20200304	677.95	685	637.55	653.9	87	653.9	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200304	1307	1325	1285.3	1308.55	48286	1267.08	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200304	284.8	292.2	280.65	289.25	2796184	286.45	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200304	1	1	1	1	816	1
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200304	53.25	53.25	47	48.3	17938	48.3	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200304	113	113	106.1	108.95	74439	108.36	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20200304	387.8	391.8	374.5	382.4	16087	376.77	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200304	49.15	49.45	47.2	48	127804	45.9	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200304	3090	3120	2950	2997.7	42106	2993.45	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200304	20.35	20.65	19.25	20.1	43148516	20.1	down	down	correct
GNA.NSE	G N A Axles Limited	20200304	202.85	204.85	192.9	194.05	25271	193.4	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200304	161.15	162.1	153.5	156.1	229843	148.31	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20200304	222.95	228	207.45	210.45	21407	210.45	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20200304	248.55	249	235.25	238.4	2398	228.05	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200304	1178.9	1196.25	1140	1165.45	112842	1113.09	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200304	464.1	469	450.95	462.35	49723	451.58	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200304	623.8	636.65	615	631.75	2965643	631.75	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20200304	414.95	427.4	404.25	423	151371	423	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20200304	1015.1	1023.95	950	984.1	252766	984.1	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200304	0.3	0.3	0.2	0.2	125039	0.2	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20200304	60.9	60.9	57.15	57.45	23934	57.45	down	up	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200304	9	9.35	8.6	8.65	2065	8.65	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200304	11.4	11.85	10.85	10.85	12923	10.85	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20200304	38	38.6	37.91	38.1	5213172	38.1	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200304	24.1	24.1	22	23.15	1632	23.15	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200304	147.4	151	135.2	140	64370	134.34	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200304	3825	3865	3820	3826.55	4700	38.2655	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200304	8	8.05	7.5	7.6	6085	7.6	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200304	38.5	39.65	38.05	38.6	9640	38.41	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200304	167	169.7	160	163.8	57180	81.52	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200304	74.85	75.45	72.75	73.6	399771	66.19	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200304	27	29	27	27.95	5141	25.44	up	up	correct
GRANULES.NSE	Granules India Limited	20200304	166.5	175.7	159.25	172	2376865	171.62	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20200304	238	239.9	220.2	231.75	1032965	226.61	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20200304	702.5	708.8	682	689.5	2842415	683.6	down	down	correct
GRAVITA.NSE	Gravita India Limited	20200304	49.2	50.1	44.1	44.8	168238	43.4659	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200304	130	132.55	128.05	129.7	186068	129.54	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20200304	940	953.7	895.3	912.3	1206	903.73	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200304	47.95	47.95	42.4	42.9	203749	42.9	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20200304	124.1	127.65	122	122.95	127718	122.15	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20200304	1.8	1.85	1.8	1.8	91773	1.8
GRINDWELL.NSE	Grindwell Norton Limited	20200304	592.5	592.5	573.5	583.4	22524	570.51	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200304	309	329.95	309	309.05	25	307.01	up	up	correct
GRPLTD.NSE	GRP Limited	20200304	687.95	694.9	613.6	630.25	191	628.55	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200304	165.9	165.9	151.75	157.25	183815	145.32	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200304	19.9	20.25	19.35	19.55	29651	19.55	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200304	60.25	60.85	57.35	58.05	1007610	55.75	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20200304	236	236	223.45	226.05	994107	222.49	down	down	correct
GSS.NSE	GSS Infotech Limited	20200304	30.8	30.8	28.8	28.8	4297	28.8	down	down	correct
GTL.NSE	GTL Limited	20200304	1.5	1.55	1.45	1.45	34631	1.45	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200304	0.35	0.35	0.3	0.3	3070225	0.3	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20200304	59.55	60.5	58.5	58.9	17129	56.28	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200304	61.25	61.95	60.5	60.9	18155	60.84	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200304	324.1	330.8	310.9	315	111414	302.89	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200304	122.85	122.9	116.1	120.6	1415	117.95	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20200304	290.95	293.25	278	290	681263	287.92	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200304	8.7	8.7	8.7	8.7	460	8.7
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200304	742	742	719	719.95	19980	686.18	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20200304	41.1	42	39	39.55	26235	38.8326	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20200304	40.4	40.4	39.05	40.05	7081	39.56	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20200304	672	672	638	647.25	44306	584.53	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200304	63.9	64.15	60.65	61.25	33898	61.25	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200304	18.85	18.9	17.9	18.4	206316	18.4	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200304	695	695	680.45	685.8	5767	506.35	down	down	correct
HAVELLS.NSE	Havells India Limited	20200304	641	642.75	619.25	632.95	1304147	623.41	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200304	0.65	0.65	0.65	0.65	9428	0.65
HBLPOWER.NSE	HBL Power Systems Limited	20200304	15.9	16	14.7	14.95	110955	14.75	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20200304	6.05	6.45	5.9	6.4	910	6.4	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20200304	8.05	8.15	7.7	7.9	1002559	7.9	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200304	112	115.85	111.6	112.05	11295	112.05	up	up	correct
HCL.NSE	INSYS	20200304	5.15	5.15	4.85	4.9	292272	4.9	down	up	incorrect
HCLTECH.NSE	HCL Technologies Limited	20200304	569	575.4	561	563.1	5175180	541.28	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200304	2207	2216.6	2180.2	2206.05	4460096	2161.74	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200304	3080	3080	2995	3017.25	316386	2950.08	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20200304	1178.35	1180	1133.1	1148.85	17144435	1143.9	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200304	567.4	570	560.15	568.6	1735962	566.93	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200304	3862.5	3930	3862.5	3885.6	17087	38.856	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200304	1197.37	1197.37	1166.8	1188.4	2068	118.6838	down	up	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20200304	4057	4090	4002	4061.8	148	405.5312	up	down	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20200304	2.15	2.15	2	2.05	210701	2.05	down	down	correct
HEG.NSE	HEG Limited	20200304	965.1	969.95	912.45	957.15	308268	955.86	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200304	198.65	198.65	189	190.45	456279	178.89	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200304	74.05	75	73.35	74	8573	71.81	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200304	339.05	344.95	325	330.9	36155	323.53	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200304	2070	2073.35	2000.5	2046.35	976550	2017.92	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200304	1399.5	1409.95	1382.1	1392.45	2873	1380.72	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200304	9.5	9.9	9.05	9.85	652	9.85	up	up	correct
HFCL.NSE	HFCL Limited	20200304	13.1	13.5	12.45	12.75	1600567	12.72	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20200304	229.8	230	216	218	9711	217.68	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20200304	788	789.55	770	770.7	10158	747.1	down	down	correct
HIKAL.NSE	Hikal Limited	20200304	123	124	114.1	120.2	201438	119.15	down	down	correct
HIL.NSE	HIL Limited	20200304	1037	1048.65	990.1	1011.75	8801	993.5	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20200304	8.7	8.75	8.55	8.55	6587	8.55	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200304	98.1	98.9	89.4	91.35	170054	90.67	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200304	160	161.7	156.9	160.6	12074078	158.68	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200304	167.95	167.95	160.5	165.45	5012	162.68	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200304	30.9	30.95	28.7	29.55	878746	29.47	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200304	4.8	4.8	4.55	4.6	69038	4.6	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200304	34.85	34.85	33.05	34	1639	34	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200304	74.7	75.25	70.7	72.55	298547	72.55	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200304	207	207.9	201.25	206.1	4134402	182.43	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200304	2179	2185.05	2152	2175.85	1515878	2109.75	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20200304	172.35	172.9	167.2	169.45	302832	133.8	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200304	165	166.15	152	157.55	24637	156.19	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200304	47.2	49.05	45	46.15	5324	45.24	down	down	correct
HITECH.NSE	Hi	20200304	148.1	149.05	142.4	144.2	3941	143.9081	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200304	71	73.6	59.05	69.45	50634	69.15	down	down	correct
HITECHGEAR.NSE	The Hi	20200304	149.05	149.05	143.6	146.85	3743	145.75	down	down	correct
HLVLTD.NSE	HLV Limited	20200304	3.95	3.95	3.15	3.6	163419	3.6	down	down	correct
HMT.NSE	HMT Limited	20200304	10.4	10.6	10.3	10.35	1105	10.35	down	up	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20200304	61	62.5	59.05	59.65	19021	59.65	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20200304	636	636	565	591.65	8691	591.65	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200304	372	372.08	360	372.08	194	372.08	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20200304	32899.9	33247.8	32110	32580.3	3532	32434.98	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200304	1060	1080.45	1023.05	1054.25	10367	1032.61	down	down	correct
HOVS.NSE	HOV Services Limited	20200304	36	37	32.4	33.7	11467	33.7	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20200304	34.15	34.3	30.05	31.85	94631	31.64	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200304	48.9	49.75	46.1	47.45	807365	47.17	down	up	incorrect
HSIL.NSE	HSIL Limited	20200304	52.65	53.85	50.8	51.85	364177	48.56	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200304	13	14.7	12.6	13.5	57446	13.5	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20200304	9.9	9.9	9.3	9.45	65182	9.45	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200304	30.65	30.7	29	29.3	1011554	25.08	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200304	263.9	263.9	253.1	254.6	64636	245.5	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200304	76.5	77	70.7	74.85	2655062	74.85	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200304	296	297.85	270.45	282.9	40968496	271.62	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200304	151.81	155.9	147.5	149.99	41129	149.99	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200304	30.2	30.26	29.5	30.01	24943	30.01	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20200304	517.5	517.5	497.05	508.35	21883404	506.87	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200304	292.44	292.44	283	288.32	19573	288.32	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200304	159.7	161	155.8	158.99	7049	158.99	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200304	1235	1239.7	1205.3	1214.5	599176	1204.64	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200304	38.01	39.5	38.01	38.92	65873	38.92	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200304	999.95	1000	999.95	1000	13696	1000	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200304	89.77	89.77	86.01	88.57	6564	88.57	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200304	64.69	64.69	62	62.3	1467	62.3	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200304	123.7	125.5	120.5	122.1	520	122.1	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200304	119.5	120	117.25	118.94	167684	118.94	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200304	54.62	54.62	54.62	54.62	0	54.62
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200304	26.07	27.9	26.07	27.05	16930	27.05	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200304	458	460.75	441.5	445.25	2156241	443.73	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200304	411.88	421	398.95	410.5	4061	410.5	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20200304	55.45	55.45	49	51.05	233634	50	down	down	correct
ICRA.NSE	ICRA Limited	20200304	2792.05	2898	2750.1	2876	1359	2827.5	up	up	correct
IDBI.NSE	IDBI Bank Limited	20200304	29.5	29.75	28.2	28.55	1921570	28.55	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200304	3925	3945	3925	3945	10	3945	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20200304	3.75	3.8	3.4	3.6	338216925	3.6	down	down	correct
IDFC.NSE	IDFC Limited	20200304	32.6	33.2	31.85	32	1037765	32	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200304	38	38.25	36.65	37.4	18548658	37.4	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200304	119.25	119.25	119.25	119.25	1	119.25
IEX.NSE	Indian Energy Exchange Limited	20200304	185.5	192.85	183.05	186.4	335750	60.17	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200304	294.95	294.95	264.95	270.35	10854	270.35	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200304	462.95	463.05	435	437.3	21397	437.3	down	up	incorrect
IFCI.NSE	IFCI Limited	20200304	5.55	5.55	5.2	5.3	976999	5.3	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200304	140.05	144.95	135	139.9	1478	137.77	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20200304	328	333.15	311	313.85	119726	311.74	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200304	450.2	451.95	430.45	435.25	4678553	429.64	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20200304	155.15	162.35	154	157.7	10992	154.32	up	up	correct
IIFL.NSE	IIFL Finance Limited	20200304	168	168	152.8	157.45	278133	151.7434	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200304	48.1	48.1	44.75	45.45	522484	44.5801	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200304	1445	1479	1428.05	1451.75	19409	1319.77	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20200304	80	80	80	80	200	80
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200304	1.65	1.75	1.65	1.75	24367	1.75	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200304	1.4	1.45	1.4	1.4	27221	1.4
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200304	3.8	3.8	3.5	3.5	35737	3.5	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200304	188.65	190.25	179.1	184.25	17292	179.9	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200304	525.3	555	525.3	538.65	560	521.66	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200304	0.3	0.35	0.3	0.3	13317	0.3
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200304	6.3	6.5	6	6.35	21749	6.35	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200304	131.4	132.95	121.3	123.85	3318780	122.7	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200304	91.1	92.3	84	89	4729853	88.04	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20200304	350.45	354	326.85	337.55	226274	327.54	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200304	2615	2620	2434.9	2527.2	91103	2511.81	down	down	correct
INDIANB.NSE	Indian Bank	20200304	70.2	74.65	69.9	71.05	3367184	70.03	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200304	98.3	105.95	98.15	98.25	1258	98.25	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200304	170	172	160.25	164.4	26678	161.06	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200304	1225.15	1233.4	1154.05	1201.05	5734352	1201.05	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20200304	15.1	15.7	14.3	15.15	1705	15.15	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200304	308	308	295	300.1	5135	289.83	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200304	241.3	259.9	231.9	254.05	611143	252.98	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200304	20.4	21.4	19.45	20.15	18405	20.15	down	up	incorrect
INDOSOLAR.NSE	Indosolar Limited	20200304	0.8	0.8	0.75	0.75	15975	0.75	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200304	281.25	281.6	280.1	280.2	52129	280.2	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200304	103.1	104.05	103.1	104.05	300	104.05	up	down	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20200304	19.55	20.6	18.5	19.1	1679	18.88	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200304	2.5	2.55	2.5	2.5	7696	2.5
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200304	39.4	39.9	38.5	39.15	103785	39.15	down	down	correct
INDSWFTLAB.NSE	Ind	20200304	17.8	17.9	16.25	16.6	14002	16.6	down	down	correct
INDSWFTLTD.NSE	Ind	20200304	2.35	2.55	2.35	2.45	10354	2.45	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200304	50.45	52	48.05	50.35	12627	50.35	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200304	1114.45	1114.45	1051	1065.95	6863681	1060.72	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20200304	219.35	223	215.8	221.05	4051461	198.1429	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200304	696.8	709.5	678.35	701	3702	620.88	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200304	56.8	56.8	54.7	55.3	1115197	27.62	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200304	106.15	111	100.85	100.85	13291	100.35	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20200304	317	320.1	301.3	309.77	810	309.77	down	down	correct
INFY.NSE	Infosys Limited	20200304	753.9	761.5	745.55	758.75	11013444	726.26	up	up	correct
INGERRAND.NSE	Ingersoll	20200304	641.7	645.45	641	642.7	19722	640.74	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200304	389	393	355.85	381.1	1769888	381.1	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20200304	34.4	34.4	29	30.1	336037	30.1	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20200304	452.8	457.7	426	439.9	6346	431.8097	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200304	31.95	31.95	28.05	30	1150	30	down	up	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20200304	0.6	0.7	0.6	0.65	683	0.65	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20200304	112.5	114	104.7	108.35	130299	108.35	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20200304	18.2	21.6	17.7	20	198373	19.76	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200304	12.2	12.25	11.5	11.7	68755	1.17	down	up	incorrect
IOB.NSE	Indian Overseas Bank	20200304	8.6	8.8	8.5	8.55	1067127	8.55	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200304	106.8	108.75	105.75	106.6	13611167	86.89	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200304	224.9	232.75	220.95	232.75	2241720	227.09	up	down	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20200304	1530	1540	1390.05	1429.35	551106	1418.28	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200304	81	82.65	76	81	1958084	77.5852
IRCON.NSE	Ircon International Limited	20200304	489.4	489.9	438.05	456.65	568409	41.29	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200304	1752	1765	1565.4	1565.4	4406093	312.07	down	down	correct
ISEC.NSE	ICICI Securities Limited	20200304	473	473	427	439	429695	410.54	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20200304	41.2	45	41.2	41.2	1681	40.38
ISMTLTD.NSE	ISMT Limited	20200304	3.55	3.65	3.4	3.45	17727	3.45	down	up	incorrect
ITC.NSE	ITC Limited	20200304	194.95	195.55	186.55	187.5	27664076	169.42	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200304	231.4	232.95	210.2	219.35	93690	219.35	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200304	50.9	51.45	49.05	49.9	74414	49.54	down	down	correct
ITI.NSE	ITI Limited	20200304	75.2	75.6	72	73	385291	73	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20200304	2.6	2.7	2.5	2.55	120354	2.12	down	down	correct
IVP.NSE	IVP Limited	20200304	47.5	49	39.3	40.9	29300	40.63	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200304	3900	3975	3850	3975	66	3975	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200304	1218.9	1218.9	1218.9	1218.9	4	1218.9
IZMO.NSE	IZMO Limited	20200304	21.75	22.9	21	22.1	32027	22.1	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200304	19.1	19.1	17.7	18.5	924120	18.5	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200304	61.8	61.8	55.3	56.9	89895	56.9	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200304	25.9	26.9	24.7	25.05	17437	23.98	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200304	24.8	24.8	24	24	3171	24	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200304	90.5	90.5	83.9	86.35	1289686	85.57	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200304	1.05	1.05	1.05	1.05	700	1.05
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200304	34.05	34.75	32	32.2	571181	31.47	down	down	correct
JASH.NSE	Jash Engineering Limited	20200304	150	150.05	145.65	145.65	4909	142.11	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20200304	78.35	80.25	70.5	72.25	26064	72.01	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200304	203	207.55	189	196	25950	96.78	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200304	3.3	3.3	3.25	3.25	12991	3.25	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200304	43	43.15	41.1	41.65	29037	41.65	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200304	560	583	543.85	574.95	283840	568.1	up	down	incorrect
JBFIND.NSE	JBF Industries Limited	20200304	16.3	16.3	16.3	16.3	1844	16.3
JBMA.NSE	JBM Auto Limited	20200304	199.1	200.15	187	190.2	10106	187	down	down	correct
JCHAC.NSE	Johnson Controls	20200304	3000	3437.9	2826.05	3045.3	15328	3045.3	up	down	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200304	22.75	23	21.65	21.65	48090	21.65	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20200304	10.6	10.75	10.15	10.25	53902	10.25	down	down	correct
JIKIND.NSE	JIK Industries Limited	20200304	0.3	0.3	0.3	0.3	1531	0.3
JINDALPHOT.NSE	Jindal Photo Limited	20200304	11.65	11.75	10.95	10.95	2800	10.95	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200304	252	253.5	248.55	251.65	12015	250.57	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20200304	82.4	84.5	80.15	83.5	835620	79.79	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200304	161	162.5	148.1	154.25	24252742	154.25	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20200304	1.6	1.6	1.6	1.6	510	1.6
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200304	78.3	81.05	75.15	77.2	8297	76.37	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200304	59	59.5	57.2	57.75	112971	57.57	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200304	4.9	4.95	4.45	4.45	42319	4.45	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200304	4.8	4.9	4.7	4.7	1663922	4.7	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20200304	6.25	6.6	6	6	9435	6	down	down	correct
JIYAECO.NSE	Jiya Eco	20200304	13.5	13.9	12.7	12.7	113920	12.7	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20200304	1400	1409.65	1307.4	1341.8	147632	1327.81	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200304	124.9	127.95	120.45	121.5	124637	119.5	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200304	303.05	308.95	291.35	300.3	269308	295.48	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20200304	116.7	117.4	112.05	114.25	539869	108.49	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200304	65.5	65.6	62.65	63.9	387721	62.33	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200304	22	23.55	21.5	23	576	21.53	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200304	71.9	71.9	66.8	68.85	133935	67.42	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200304	111	112	105	106.25	495387	105.31	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200304	1.4	1.4	1.2	1.3	126479	1.3	down	down	correct
JOCIL.NSE	Jocil Limited	20200304	107.9	109	101.35	104	3858	101.06	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200304	1.9	1.95	1.85	1.85	1739900	1.85	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20200304	1.2	1.2	1.1	1.15	5744080	1.15	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200304	11.25	11.75	11.25	11.75	185	11.75	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200304	1.1	1.1	1.1	1.1	498363	1.1
JSL.NSE	Jindal Stainless Limited	20200304	39.95	40.2	38.4	39.8	1171025	39.8	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200304	66.35	67	61.3	65	382678	65	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20200304	57.35	57.6	53.5	53.85	867339	52.24	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20200304	2362.1	2455.05	2151	2255.2	1792	2255.2	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200304	13.55	13.55	12.4	12.45	132107	12.45	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20200304	246.55	248.8	236.85	245.6	10790561	240.72	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200304	72.6	74.6	68.6	69.65	33093	69.22	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200304	1704	1714	1618	1655.2	1547829	1646.65	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200304	127.95	128	121.6	123.2	15091	123.2	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200304	500	509.8	478.75	497.15	219106	488.26	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20200304	55.95	56.3	55	55.7	882093	55.1287	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200304	281.95	282	275.25	278.07	155004	278.07	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20200304	498.05	498.05	471.95	487.75	1901019	487.75	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200304	125.15	125.35	120.3	123	259217	116.49	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200304	64.5	64.5	61.1	63.15	5344	60.44	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200304	552.35	552.4	540	542.8	538717	532.76	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200304	165	165	152.6	152.85	23084	148.14	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200304	335	340	319.15	329.35	84187	316.85	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200304	116.05	122	116.05	122	136	120.36	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200304	32.9	32.95	30.05	31.45	38588	31.45	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200304	67.5	68.85	63.05	64.7	16004	63.97	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200304	1.85	1.85	1.85	1.85	18998	1.85
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200304	38	38.35	36.9	37	17902	37	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200304	501	507.8	472	491.15	263387	483.29	down	down	correct
KARDA.NSE	Karda Constructions Limited	20200304	155.25	155.25	146.95	150.95	8342	6.04	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20200304	12.5	12.5	12.5	12.5	1	12.5
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200304	39.2	40	37.05	38.3	865152	37.92	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200304	0.4	0.4	0.35	0.4	17444	0.4
KAYA.NSE	Kaya Limited	20200304	257.05	264.2	253.05	255.95	12284	255.95	down	down	correct
KCP.NSE	The KCP Limited	20200304	58.85	60.5	58.2	59.45	40664	58.46	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200304	12.15	12.15	11.45	11.6	62118	11.47	down	down	correct
KDDL.NSE	KDDL Limited	20200304	240	248.45	230	233	845	230.35	down	down	correct
KEC.NSE	KEC International Limited	20200304	321.5	322.7	309	314.7	294110	311.69	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20200304	11.35	11.95	10.9	10.9	41409	10.9	down	down	correct
KEI.NSE	KEI Industries Limited	20200304	513.5	522	491.6	507.15	253593	502.5489	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200304	12.95	15.7	12.85	15.6	1122788	15.53	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20200304	950.4	958	939.95	951.85	1406	937.05	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200304	19	19	17.85	18.6	13541	18.6	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200304	33	33	30.3	32	170174	32	down	down	correct
KHADIM.NSE	Khadim India Limited	20200304	106.5	114	104.1	106.3	42827	106.3	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200304	17.8	17.8	17.8	17.8	1000	17.8
KHANDSE.NSE	Khandwala Securities Limited	20200304	13.9	13.9	13.9	13.9	0	13.9
KICL.NSE	Kalyani Investment Company Limited	20200304	1541.8	1587.95	1501	1532.3	2436	1532.3	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200304	105	105	99	101.4	3999	101.4	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200304	573.05	573.05	546.45	550.85	4716	550.85	down	down	correct
KIOCL.NSE	KIOCL Limited	20200304	94	95.8	85.95	88.55	14194	87.15	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200304	364.9	369.6	350.1	362.45	141307	362.1132	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200304	66.05	66.2	65.75	66.1	26645	62.57	up	down	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200304	141.15	146	135.1	142.5	36383	140.76	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200304	128.35	128.35	122	122.95	15408	115.8	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200304	596.35	610	596.2	598.25	238	581.45	up	up	correct
KITEX.NSE	Kitex Garments Limited	20200304	144.9	144.9	125.6	128	390235	126.71	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200304	937.5	944.95	929.65	932.05	129	177.91	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200304	6.7	7	6.5	6.7	44824	6.65
KNRCON.NSE	KNR Constructions Limited	20200304	268.7	269.75	262.55	266	171914	132.59	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200304	68	68.05	64.5	65.35	32378	65.35	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20200304	220	224	213.05	217.25	28080	217.25	down	down	correct
KOPRAN.NSE	Kopran Limited	20200304	27.3	27.3	26.2	26.55	52919	26.06	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200304	1632.2	1633.1	1577.6	1607.95	2530221	1607.15	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200304	306.5	312.5	290.05	294.51	118024	294.51	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200304	379.7	384.45	379.7	381.15	96022	38.12	up	down	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200304	117.34	117.78	115.5	116.87	56076	116.87	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200304	56	56	54.75	55.47	11524	55.47	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200304	186.5	187	181	186.08	11326	186.08	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200304	10.75	11.9	9.1	10.1	272874	10.1	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200304	15.4	15.4	13.15	13.95	53120	13.95	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200304	53.15	55.8	52	52.7	2245	52.7	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20200304	81.2	84.7	76.8	78.65	134921	77.67	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200304	583.95	602.9	563.9	580.55	4339	115.45	down	down	correct
KRBL.NSE	KRBL Limited	20200304	267.6	267.6	250.85	253.55	113062	247.5	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200304	97	104.7	93.95	94.2	3792	94.2	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200304	1.85	1.9	1.8	1.8	30575	1.8	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20200304	51.05	51.05	51.05	51.05	202	50.48
KSB.NSE	KSB Limited	20200304	675	700	653	694.75	185016	677	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20200304	438.4	438.4	425.55	432.25	95835	425.51	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20200304	208.6	212.05	202.3	204.35	26955	194.87	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200304	69.9	69.95	67.55	68.2	770641	60.09	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20200304	448.2	465.1	442.05	451	3503	44.8804	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200304	107.95	108.7	102.4	105.65	10229637	103.9274	down	up	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200304	1700	1758	1666	1713.15	483074	1691.56	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200304	28.3	29.85	27.5	28.2	7981	27.39	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200304	212	213.15	204.65	209.2	134489	208.14	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20200304	47	47.4	45.1	45.1	33710	44.95	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200304	426.9	428.9	411.2	419.3	124497	82.73	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200304	3273.9	3369	3255	3301.35	22185	3285.07	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200304	49.8	51	45	45.55	429743	45.55	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200304	48.5	54.2	48.5	49.65	282	46.07	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200304	243.25	244.75	236.4	238.95	15478	228.45	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200304	2.15	2.35	2.15	2.3	42050	2.3	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20200304	46.9	46.9	46.9	46.9	101	32.31
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200304	103.2	104.5	100.4	102.25	48831	102.25	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200304	330	331.35	315	320.9	3812349	306.29	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200304	20.2	20.39	19.62	19.94	13492	19.94	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200304	117.3	119.99	115.31	118.74	52	118.74	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200304	479	479	479	479	13	479
LICNFNHGP.NSE	LIC Mutual Fund	20200304	118.99	118.99	118.25	118.25	7	118.25	down	up	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200304	161.15	163	157.2	159.9	18880	157.8	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200304	197.05	197.05	183.55	187.2	9899	185.5608	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20200304	630.05	665	608	649.35	61410	641.01	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200304	1000	1000.01	999.4	1000	855226	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200304	1000.01	1000.01	999.99	999.99	10153	999.99	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20200304	0.2	0.2	0.19	0.2	16250	0.2
LOKESHMACH.NSE	Lokesh Machines Limited	20200304	22.25	25.4	21.8	23.45	36209	23.45	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200304	25.8	26.45	24.3	26	31885	25.71	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200304	59.5	62.8	58.1	59.05	14031	58.32	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200304	0.95	0.95	0.95	0.95	1938	0.95
LSIL.NSE	Lloyds Steels Industries Limited	20200304	0.4	0.45	0.4	0.45	265543	0.45	up	up	correct
LT.NSE	Larsen & Toubro Limited	20200304	1185	1187.85	1158	1176.65	3135151	1115.88	down	up	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20200304	1966	1972.95	1873.85	1897.65	67995	1854.13	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20200304	1670	1678.3	1635.15	1648.9	54181	1613.71	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200304	1342.2	1383.75	1275	1284.35	5442	1243.08	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200304	92.85	93	90.5	91.1	10716	86.33	down	down	correct
LUPIN.NSE	Lupin Limited	20200304	653.2	667.25	643.3	664.4	2723269	656.42	up	up	correct
LUXIND.NSE	Lux Industries Limited	20200304	1375	1375	1310	1319.25	82949	1312.92	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20200304	18.1	18.1	17	17.4	21167	17.4	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200304	3.8	3.95	3.8	3.8	1857	3.8
M&M.NSE	Mahindra & Mahindra Limited	20200304	466.05	477	457.5	474.65	5912943	467.36	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200304	344.9	346.9	325.75	334.95	2587993	333.29	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20200304	56.6	56.6	48.95	51.8	7759	25.54	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200304	30.95	30.95	28.1	29.3	4764	29.03	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20200304	2.7	2.8	2.6	2.6	12506	2.6	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20200304	13.85	14.15	13.3	13.55	92963	13.55	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200304	105	106.95	98.25	99.1	51347	94.4	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20200304	2.85	2.85	2.65	2.85	955	2.85
MAHABANK.NSE	Bank of Maharashtra	20200304	10.7	10.85	10.4	10.5	323171	10.5	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200304	86	86	86	86	0	86
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200304	88	91.95	85.45	88.75	9446	88.75	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200304	117.05	117.05	107.1	110.35	45253	108.73	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200304	242.5	244	237.1	240.15	22475	119.49	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200304	128	131	124	127.75	64544	127.75	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200304	350	353	336.6	340.3	63835	113.43	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200304	379.9	379.9	350	354.6	64322	351.38	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200304	4296.7	4375	4104.85	4269.7	4822	4214.59	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200304	327	329.9	307.05	315.25	29842	308.33	down	up	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20200304	496.9	496.9	472.6	476.85	11964	467.87	down	down	correct
MAJESCO.NSE	Majesco Limited	20200304	377	381.5	366.95	370.15	5774	366.61	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200304	28.2	28.7	27.1	27.65	11348	27.65	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200304	114.7	115.35	113.25	114.46	2772	114.46	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200304	3.75	3.75	3.5	3.65	7926	3.65	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200304	3.6	4.25	3.6	3.9	171900	3.89	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20200304	49.25	51.5	49.1	49.65	115377	40.34	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200304	9.7	9.7	8.9	9.3	18321	9.3	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200304	16.1	16.45	15.35	15.45	152469	14.73	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200304	162.05	163.5	153.65	157.7	5928965	153.84	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200304	27.5	28	27	27.85	5259	27.85	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200304	30.8	30.95	27.9	28.55	134124	27.75	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200304	246	248.05	235	239.05	7717	237.03	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200304	10.7	10.7	10	10.3	11253	10.3	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20200304	53	54.25	50.5	51.2	52478	48.4214	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200304	26.45	26.55	24.9	25.2	90251	15.8	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200304	10.9	10.9	10	10.4	10404	10.4	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20200304	13.95	13.95	12.4	13.35	1507	13.35	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200304	72	74.05	70.55	71.55	10736	71.55	down	down	correct
MARICO.NSE	Marico Limited	20200304	298.35	301.25	292.25	295.05	2578871	287.01	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20200304	17	17.35	15.85	16.4	714588	16.31	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200304	6390	6424	6209	6384.35	904360	6287.34	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20200304	1065.5	1089	1001	1023.1	22945	1021	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20200304	19.2	19.2	19.2	19.2	100	19.2
MASTEK.NSE	Mastek Limited	20200304	408.5	416	407	411	18046	397.36	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200304	419	420.7	415.85	419.6	94	416.86	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200304	34.9	35.2	32.6	33.9	81723	32.75	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200304	47.95	48.9	45.05	46.05	84598	46.05	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200304	250	250	233.95	239.8	43164	238.74	down	down	correct
MAZDA.NSE	Mazda Limited	20200304	421.45	431.85	400	407.1	5108	397.47	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200304	68.5	71.4	66	71.4	3600	70.66	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200304	3	3	2.85	2.85	6518	2.85	down	up	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20200304	3	3.1	2.9	2.9	92727	2.9	down	up	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20200304	15.35	16.8	15.25	15.25	42912	15.25	down	down	correct
MCDOWELL.NSE	N	20200304	670.2	676.5	647	665.5	76143	665.5	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200304	2.75	2.75	2.7	2.7	274502	2.7	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20200304	1318.3	1347	1270	1316.05	345559	1268.51	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20200304	6.9	7	6.85	6.95	15331	6.95	up	down	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20200304	4.4	4.4	4.4	4.4	0	4.4
MENONBE.NSE	Menon Bearings Limited	20200304	51	51	46.4	46.85	21084	42.8	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200304	34.25	34.9	32.1	34.35	334164	34.35	up	up	correct
MERCATOR.NSE	Mercator Limited	20200304	0.75	0.75	0.65	0.7	540127	0.7	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20200304	4.8	5.05	4.8	4.8	5560	4.8
METROPOLIS.NSE	Metropolis Healthcare Limited	20200304	2050	2059.95	1860	1869.55	188960	1861.8248	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20200304	581.95	611.9	581.45	590.95	5590702	590.95	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20200304	1037	1049.45	984	1016.25	777129	971.24	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200304	218.45	221.9	211.4	218.3	221225	145.53	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200304	250.9	256	232.4	248.35	2823486	241.64	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200304	100.05	105.5	99.65	103.45	339209	102.85	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20200304	365.5	365.6	361.05	362.6	66215	362.16	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200304	18.75	20.75	17.7	18.05	11846	18.05	down	down	correct
MINDTREE.NSE	Mindtree Limited	20200304	991	999	969.05	990.5	1086975	966.03	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200304	7.3	8	7.3	7.8	290886	7.8	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20200304	55	55	50.3	52.5	203727	52.5	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20200304	130	133.45	128.7	132.1	97500	120.09	up	up	correct
MMFL.NSE	M M Forgings Limited	20200304	375.1	380	371	379.15	12882	368.16	up	up	correct
MMP.NSE	MMP Industries Limited	20200304	92.05	92.05	92.05	92.05	5	91.44
MMTC.NSE	MMTC Limited	20200304	17.1	17.5	16.35	16.6	552376	16.6	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20200304	24.25	24.25	24.25	24.25	0	24.25
MOHITIND.NSE	Mohit Industries Limited	20200304	3.6	3.75	3.6	3.75	4546	3.75	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20200304	7.35	7.35	6.65	7.25	862	7.25	down	down	correct
MOIL.NSE	MOIL Limited	20200304	126.5	130.8	125	127.1	100569	118.89	up	up	correct
MOLDTECH.NSE	Mold	20200304	44.65	44.65	42.75	43.05	8366	40.31	down	up	incorrect
MOLDTKPAC.NSE	Mold	20200304	246.35	246.35	234.75	235.5	52285	226.45	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200304	639.9	639.9	617.3	630.04	30671	63	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200304	202.7	202.7	194.6	196	9839	182.95	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200304	12.15	12.45	11.85	11.95	10278	11.95	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200304	11.65	12	11.25	11.4	406495	11.4	down	up	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200304	105.3	105.8	98.4	100.6	24451963	98.24	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200304	742	768.7	736.7	756.6	98205	746.55	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200304	31.5	32.9	29.25	29.45	1811	14.725	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200304	869.1	869.95	814	840	642750	799.41	down	up	incorrect
MPSLTD.NSE	MPS Limited	20200304	304	315.95	302	302.7	3407	302.7	down	down	correct
MRF.NSE	MRF Limited	20200304	67270	67698.8	66100	67053.35	8187	66898.1	down	down	correct
MRO.NSE	TEK	20200304	38.25	38.25	38.25	38.25	0	38.25
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200304	38.05	38.25	37	38.1	411908	38.1	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20200304	4.7	4.7	4.5	4.55	3431	4.55	down	down	correct
MSTCLTD.NSE	MSTC Limited	20200304	147.7	148.65	139.85	143.25	463846	137.57	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20200304	10.5	10.8	10.35	10.35	74775	10.35	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200304	8.05	8.15	7.6	7.75	610031	7.75	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200304	9.1	9.95	8.6	9.35	5296	9.35	up	down	incorrect
MUKANDLTD.NSE	Mukand Limited	20200304	27	28	26.1	26.6	30031	26.41	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20200304	32.45	32.55	30	30.7	15319	30.7	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200304	36.5	36.6	34.6	34.95	55222	34.95	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200304	102.15	102.15	97.35	98	13533	92.25	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200304	14.25	14.6	13.5	13.95	59960	13.95	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200304	517	517	496.35	496.7	11437	496.7	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200304	870	879	851	873.3	2480690	837.45	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200304	30.05	32	29.05	30.4	92158	29.89	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200304	4.1	4.35	4.1	4.1	68543	4.1
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200304	7.15	7.15	6.55	6.85	414	6.85	down	up	incorrect
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200304	12.35	12.65	12.2	12.2	2154	12.2	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200304	68.95	68.95	65.25	66.8	1625	65.64	down	up	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200304	21.65	24.9	21.65	22.7	17073	22.7	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200304	35.55	37.85	35	35.35	8518	34.61	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200304	36.9	36.9	34.1	36.05	3524	35.81	down	down	correct
NAM.NSE	INDIA	20200304	407	408.4	390	393.95	2129246	393.95	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20200304	608.05	633.15	605.2	616.45	145278	610.06	up	down	incorrect
NATHBIOGEN.NSE	Nath Bio	20200304	339	339	320	320.4	10291	318.56	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200304	34.4	35.25	33.3	34.95	11036836	32.24	up	down	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200304	1.6	1.6	1.6	1.6	260	1.6
NAUKRI.NSE	Info Edge (India) Limited	20200304	2780	2802.55	2640	2654.35	400834	2650.1	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200304	1422.3	1428.7	1304	1371.45	253551	1358.29	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200304	26	26.6	25.5	25.8	72603	25.8	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200304	83.05	83.95	82.1	82.5	63793	81.01	down	down	correct
NBCC.NSE	NBCC (India) Limited	20200304	27.5	27.7	25.55	25.95	14505345	25.53	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200304	1741.85	1741.85	1735	1740.55	561	1740.55	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200304	68.8	69	63.6	64.05	79854	61.14	down	down	correct
NCC.NSE	NCC Limited	20200304	37.5	38	34.25	35.45	44390797	34.92	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20200304	73.8	74.55	70.1	73.4	62770	69.31	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200304	545.1	545.1	504.7	506.25	89	504.32	down	down	correct
NDL.NSE	Nandan Denim Limited	20200304	20.1	20.55	19.7	19.75	37858	19.75	down	down	correct
NDTV.NSE	New Delhi Television Limited	20200304	30.7	31.1	29	30.75	18204	30.75	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200304	5.05	5.5	4.8	4.85	50806	4.85	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20200304	11.15	11.15	10.7	10.9	64688	10.8466	down	down	correct
NELCAST.NSE	Nelcast Limited	20200304	35.5	35.75	33.7	34.55	23785	34.48	down	down	correct
NELCO.NSE	Nelco Limited	20200304	227	232.05	214.8	218.95	74973	216.57	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200304	460	467	433.9	450.9	28853	448.72	down	down	correct
NESCO.NSE	Nesco Limited	20200304	675	678.95	625	648.2	118841	641.42	down	down	correct
NETF.NSE	Tata Mutual Fund	20200304	114	114	112.89	113.56	4	113.56	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200304	52.9	52.9	51.57	51.92	479	51.92	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200304	26.8	27.85	26.8	27.16	1120	27.16	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200304	20.82	20.97	20.82	20.91	13411	20.91	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200304	118	124.85	115.11	115.42	1335	115.42	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200304	57.5	57.5	54.5	55.47	736	55.47	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200304	26.95	26.95	25.25	25.7	233243	25.7	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20200304	403.4	419.9	395	400.6	10798	399.32	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200304	202	206	193.15	195.25	29173	192.02	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200304	6.1	6.1	6.1	6.1	1	6.1
NFL.NSE	National Fertilizers Limited	20200304	22.55	22.85	22.25	22.5	178302	21.3415	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20200304	320.15	322.9	304.6	319.9	1936111	318.8598	down	down	correct
NHPC.NSE	NHPC Limited	20200304	22.9	23.2	21.8	22	4034902	20.36	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20200304	110.05	112.75	104.05	105.45	175930	105.45	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200304	5.5	5.5	5.5	5.5	676	5.5
NIFTYBEES.NSE	Nippon India Mutual Fund	20200304	121.4	121.4	117.91	119.52	2300345	119.52	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200304	14400	14400	14400	14400	2	14400
NIITLTD.NSE	NIIT Limited	20200304	91.1	91.85	85.75	86.8	981750	84.79	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200304	4	4	3.8	3.95	109591	3.95	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20200304	0.9	0.95	0.85	0.95	30392	0.95	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20200304	1390.7	1400	1355.15	1377.05	14977	1356.32	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20200304	542.95	542.95	508.8	517.75	945	250.5	down	down	correct
NITCO.NSE	NITCO Limited	20200304	21	21.3	20.35	20.5	62210	20.5	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200304	0.4	0.4	0.35	0.35	2695	0.35	down	up	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20200304	45.95	46.5	45	45.2	16171	44.19	down	down	correct
NKIND.NSE	N.K Industries Limited	20200304	12.15	12.15	12.15	12.15	0	12.15
NLCINDIA.NSE	NLC India Limited	20200304	62	62.8	59.5	60.25	3664059	50.73	down	down	correct
NMDC.NSE	NMDC Limited	20200304	93.05	95.15	91.2	94.3	7281459	83.39	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20200304	96.9	99.7	92.5	95.9	3825623	91.83	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200304	3.45	3.5	3.35	3.4	57596	3.4	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200304	3.85	3.85	3.85	3.85	0	3.85
NPBET.NSE	Tata Asset Management Limited	20200304	159.84	159.84	159.84	159.84	0	159.84
NRAIL.NSE	N R Agarwal Industries Limited	20200304	215	219.5	200	210.55	14166	209.87	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20200304	80.85	82	79.5	80.15	19282	79.86	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20200304	698.1	756	698.1	752.35	2163	752.35	up	down	incorrect
NTL.NSE	Neueon Towers Limited	20200304	0.45	0.45	0.4	0.45	10359	0.45
NTPC.NSE	NTPC Limited	20200304	108.65	111	107.5	107.95	17095867	98.02	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200304	290.05	291.9	282	282.8	4316	264.14	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200304	341.05	347.9	331.25	333.2	2339	327.62	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20200304	177.55	178.65	174	174.05	1436	169.68	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200304	515	519.5	492.65	505.9	573290	505.9	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200304	885	890	872.45	883.65	2580	858.59	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200304	2660.55	2709.75	2590	2600.25	23586	2288.23	down	down	correct
OIL.NSE	Oil India Limited	20200304	106	111.45	104.3	110.45	5513162	102.92	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200304	3.1	3.4	3.1	3.15	5910	3.15	up	down	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20200304	108.2	113.7	102.2	104.25	65638	104.25	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200304	31.3	31.75	29.1	29.55	27974	29.55	down	down	correct
OMAXE.NSE	Omaxe Limited	20200304	160.7	160.7	153.95	158.95	313150	158.95	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200304	3.45	3.45	3.45	3.45	11250	3.45
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200304	5.65	5.95	5.65	5.95	16	5.95	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20200304	23.2	23.5	21.6	22.65	9211	22.65	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200304	94.2	94.9	90.7	92.8	22998427	80.48	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20200304	24.3	24.5	23.3	23.55	26805	22.52	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200304	57.05	57.05	56.3	56.9	1843	54.82	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200304	19.9	20.7	19	19.35	40997	19.35	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200304	2.6	2.7	2.5	2.55	115292	2.55	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20200304	73.15	74.25	70.05	71.25	2262	68.1964	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200304	14.25	14.3	13.3	13.6	45526	13.04	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200304	15.85	15.9	14.1	14.4	20013	14.22	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20200304	10.5	11.45	9.95	10	23152	10	down	up	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20200304	107.7	107.7	101.95	105	9077	104.84	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20200304	80	80	76.5	78.05	93337	76.02	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20200304	261	262	243.5	256.75	178777	254.39	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200304	24	24	22.05	23.3	12344	23.0658	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200304	97.55	102.4	92.7	95.2	3581	95.2	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200304	20.85	20.85	19.6	20.05	261362	19.37	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200304	1757	1798	1710	1764.75	32840	1764.75	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20200304	0.5	0.55	0.5	0.5	6619	0.5
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200304	5.7	5.95	5.5	5.6	9007	5.6	down	down	correct
PAEL.NSE	PAE Limited	20200304	2.1	2.2	2	2	3731	2	down	down	correct
PAGEIND.NSE	Page Industries Limited	20200304	22175	22286.7	21750	22049.85	57269	21724.21	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20200304	225	231.8	223.1	225.5	8800	224.71	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200304	27.65	27.65	25.05	25.05	614	25.05	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20200304	14.3	14.3	14.3	14.3	80	14.3
PANACEABIO.NSE	Panacea Biotec Limited	20200304	109.55	110.45	101.65	105.4	56420	105.4	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20200304	47	51.4	47	48.75	4364	48.5415	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200304	52.7	53.7	47.4	49.75	120221	47.95	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20200304	6.4	6.4	5.8	6	95039	6	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200304	79.75	80.8	73.35	73.9	437206	73.26	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20200304	1.9	1.9	1.8	1.8	56012	1.8	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20200304	14.7	15.2	13.85	14	93926	14	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200304	15	15.8	14.35	14.6	14164	14.5	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20200304	2.6	2.6	2.6	2.6	10057	2.6
PCJEWELLER.NSE	PC Jeweller Limited	20200304	14.45	14.7	13.15	13.45	4375712	13.45	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200304	14.15	14.4	13.6	14.05	16753	13.75	down	up	incorrect
PDPL.NSE	Parenteral Drugs (India) Limited	20200304	2.7	2.7	2.7	2.7	70	2.7
PDSMFL.NSE	PDS Multinational Fashions Limited	20200304	416	416	410.2	412.75	2614	407.5	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20200304	13.25	13.55	13.25	13.55	2591	13.55	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20200304	1457	1475	1372.25	1424.35	2244366	1410.01	down	down	correct
PENIND.NSE	Pennar Industries Limited	20200304	23.6	23.8	22.2	22.65	242855	22.65	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20200304	3.85	3.9	3.65	3.9	91638	3.9	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20200304	707.95	713.75	688	704.7	46490	694.11	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20200304	249	250.9	242.5	245.2	5790034	221.06	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20200304	113.25	114.6	111.05	113.55	9045800	101.15	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20200304	4500	4580	4343	4401.8	149977	4106.27	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20200304	47	47.8	40.4	41.9	45862	41.9	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200304	12.5	12.5	12.25	12.3	340195	11.9754	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200304	61.95	62.1	60.65	60.65	13731	60.65	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200304	10852.1	10968.7	10280	10423.15	4266	10084.8	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20200304	4037	4040	3918	3974.1	23685	3785.88	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20200304	129.05	133	124	125.95	1520	125.95	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200304	111.5	111.5	105	107	419222	103.0785	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200304	844	875	819.5	864.25	142383	863.24	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200304	1540.1	1587	1533.55	1581.85	1637076	1569.13	up	down	incorrect
PIIND.NSE	PI Industries Limited	20200304	1560	1578	1545.1	1575.65	169828	1571.84	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200304	1648	1664.85	1582	1585.35	12901	1105.55	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200304	5	5.25	4.4	4.7	43452	4.7	down	up	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20200304	139.45	139.45	128.05	134.05	602	134.05	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200304	23.7	23.9	21.95	22.2	1488	22.1	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200304	40.15	42.05	39	39.7	224597	39.62	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200304	110.25	115.2	104.35	110	110	109.24	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200304	188	189.4	178.2	180.6	4033	178.1	down	down	correct
PNB.NSE	Punjab National Bank	20200304	44.75	44.95	43.05	44.45	24911682	44.45	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200304	30.4	31.4	29.65	30.55	258653	23.68	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20200304	343.15	344.7	321.35	328.95	553530	328.95	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200304	13.5	14.4	13.1	13.7	4050	13.7	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20200304	180.55	182.95	176.1	180.8	264121	179.84	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200304	268.05	271.05	260	261.65	1448	261.65	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200304	170.05	172.4	160.4	164.1	3403	162.95	down	down	correct
POKARNA.NSE	Pokarna Limited	20200304	77.5	78.65	75.1	76.4	10010	75.97	down	down	correct
POLYCAB.NSE	Polycab India Limited	20200304	1051.25	1067	1000	1046.55	296187	1033.92	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200304	288.35	313	282	298.55	308968	297.79	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20200304	488	491.05	462.8	473.75	103963	379.14	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200304	131.1	138.3	131.1	134.9	3397	131.49	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200304	42.45	43	38.85	40.7	233897	40.7	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200304	190.7	198	188.55	197.05	9528328	129.12	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200304	681	681	616.7	630.35	42985	628.7702	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200304	177.15	188.15	176.95	182.55	12243	178.54	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200304	57.6	57.6	50.05	52.2	98608	50.95	down	up	incorrect
PRADIP.NSE	Pradip Overseas Limited	20200304	0.45	0.45	0.45	0.45	10000	0.45
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200304	6	6.4	5.8	6.05	7657	6.05	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20200304	95	95.25	88.1	89.7	928152	85.71	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200304	37.05	38.2	35.7	37.35	344965	37.35	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200304	0.2	0.2	0.15	0.2	4000	0.2
PRAXIS.NSE	Praxis Home Retail Limited	20200304	65.7	65.7	65.7	65.7	0	65.7
PRECAM.NSE	Precision Camshafts Limited	20200304	36.85	37.35	35	35.7	12801	34.18	down	down	correct
PRECOT.NSE	Precot Limited	20200304	30.75	30.75	30.75	30.75	100	30.75
PRECWIRE.NSE	Precision Wires India Limited	20200304	123.8	123.8	107.6	112.05	25611	21.69	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200304	105.3	105.3	100.1	101	11165	101	down	down	correct
PREMIER.NSE	Premier Limited	20200304	1.8	1.8	1.75	1.8	12503	1.8
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200304	23.15	23.15	22	22.9	3893	22.75	down	up	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20200304	19.65	19.8	17.65	19	11341	17.63	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200304	321.5	325	294.05	307	279867	303.22	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200304	35.85	36.5	34.4	35.3	58028	35.3	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20200304	37	37	35	35.8	6574	34.37	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200304	161.1	162.35	153.6	157.25	215846	154.11	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200304	16.9	17	16.3	16.55	71001	16.55	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200304	60.05	60.6	56.05	56.95	592705	56.95	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20200304	15.3	15.6	14.1	14.4	153284	14.4	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200304	499.4	500.5	482.3	497.4	18116	486.93	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200304	20.9	21	20.05	20.62	70751	20.62	down	down	correct
PTC.NSE	PTC India Limited	20200304	47.8	47.95	46.4	47.05	711613	38.27	down	down	correct
PTL.NSE	PTL Enterprises Limited	20200304	34.15	35.5	34.15	34.6	21165	15.62	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200304	430	451	403.95	424.9	13426	423.29	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20200304	1	1.1	1	1.05	218318	1.05	up	up	correct
PURVA.NSE	Puravankara Limited	20200304	51.5	52.3	50.6	51	86998	51	down	down	correct
PVR.NSE	PVR Limited	20200304	1745.05	1761.2	1602.6	1662.05	2276021	1658.1223	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200304	1880.7	1916.95	1870	1890.85	5314	37.82	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20200304	1159	1161	1143	1153	66	1153	down	down	correct
QUESS.NSE	Quess Corp Limited	20200304	516	523.55	490.1	503.75	98118	496.15	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200304	113.15	114	107	109	136363	107.51	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200304	1.15	1.15	1.15	1.15	10184	1.15
RADICO.NSE	Radico Khaitan Limited	20200304	402.1	403.7	380	392.5	347089	389.52	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20200304	27.4	27.4	26.6	26.95	263906	26.95	down	down	correct
RAIN.NSE	Rain Industries Limited	20200304	97.25	98.4	91.75	93.5	973574	92.16	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20200304	678	689.95	673.25	679.95	77458	677.62	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200304	0.05	0.05	0.05	0.05	208351	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200304	14.05	14.85	13.75	14.2	17488	14.2	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20200304	37.7	37.7	35.5	36.25	4484	36.25	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20200304	10.5	10.5	10.5	10.5	6	10.5
RALLIS.NSE	Rallis India Limited	20200304	225.35	233.75	222.75	229.8	822990	225.57	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200304	12.1	13.25	12.1	12.5	6233	12.5	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200304	33.05	34	33	33.5	4880	33.5	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200304	776.3	779.75	746	750.3	671313	745.2558	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20200304	164.15	170.4	158	168.65	118799	167.4822	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200304	129.05	131.8	122.45	124.95	35469	124.95	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200304	27.15	27.7	26.5	27	40040	27	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20200304	3.9	4	3.7	3.7	96644	3.7	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20200304	181	190	173.05	176.95	1357	176.95	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200304	586	587.4	544.95	554.05	4941	548.711	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200304	1350	1350	1262.85	1327.1	13857	1305.91	down	down	correct
RAYMOND.NSE	Raymond Limited	20200304	503	513.9	495	499.7	651892	499.7	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200304	484	488.2	451.1	461.7	10396	442.19	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200304	294.5	297.85	279.3	295.85	10404170	293.2677	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200304	38.4	38.4	37	37.35	566785	33.19	down	down	correct
RCOM.NSE	Reliance Communications Limited	20200304	0.75	0.75	0.7	0.75	26631473	0.75
RECLTD.NSE	REC Limited	20200304	120.65	120.65	115.1	117.35	6385935	103.47	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20200304	110	111.35	106	107.55	521196	51.85	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20200304	56	56.7	53.15	53.15	91303	52.42	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20200304	692	695.95	680.25	691.95	230942	689.24	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200304	6.2	6.45	5.95	6.05	3942133	6.05	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20200304	1352	1353.8	1307.9	1339.7	10105782	1330.41	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20200304	36.25	36.25	34.4	34.4	89138	34.4	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20200304	19.15	19.15	17.65	18.2	2963776	18.2	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20200304	63	67.65	56.05	61.2	3781	59.27	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200304	6.1	6.1	5.75	5.9	1473349	5.9	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200304	275	289	273.65	281.9	112953	275.14	up	up	correct
REPRO.NSE	Repro India Limited	20200304	495	519.9	480.55	490.85	2056	490.85	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200304	85.3	86.95	82.65	85.65	82069	85.55	up	down	incorrect
REVATHI.NSE	Revathi Equipment Limited	20200304	441	441	415	417.35	4622	417.35	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20200304	371.2	396	365.1	386.7	94889	380.9408	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20200304	1.4	1.4	1.4	1.4	311661	1.4
RICOAUTO.NSE	Rico Auto Industries Limited	20200304	31.5	31.5	29.6	30	153589	29.57	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200304	317.95	318	295	302.95	314777	299.23	down	down	correct
RITES.NSE	RITES Limited	20200304	292.5	296.95	285	288	477764	262.26	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20200304	6.9	7.25	6.25	6.3	26150	6.3	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200304	268.6	276.6	262.65	273.85	9762	273.59	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200304	3.4	3.4	3.4	3.4	9599	3.4
RML.NSE	Rane (Madras) Limited	20200304	212.5	216.9	202.25	204.9	14263	204.9	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200304	1.25	1.3	1.25	1.25	625854	1.25
ROHITFERRO.NSE	Rohit Ferro	20200304	0.35	0.35	0.25	0.3	2575	0.3	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20200304	57.2	58	54.85	56.8	33920	56.8	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200304	1.75	1.75	1.45	1.55	5048	1.55	down	down	correct
ROLTA.NSE	Rolta India Limited	20200304	2.85	2.85	2.75	2.75	136344	2.75	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20200304	54.2	57.6	53.85	55.8	5957	55.62	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20200304	233.1	243.25	225	230.8	52471	221.67	down	down	correct
RPOWER.NSE	Reliance Power Limited	20200304	1.6	1.65	1.6	1.6	4225939	1.6
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200304	44.5	46.55	38.1	40.25	100425	40.25	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200304	19.3	19.5	18.85	19.05	45676	19.05	down	down	correct
RSWM.NSE	RSWM Limited	20200304	93.1	94.4	86.2	87.75	17203	87.75	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200304	89	91.65	86.55	89.35	113488	86.84	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200304	2.25	2.3	2.25	2.25	337933	2.25
RUBYMILLS.NSE	The Ruby Mills Limited	20200304	176.3	183.9	176.3	177.4	516	176.95	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200304	71.75	71.75	71.75	71.75	696	71.75
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200304	2.35	2.4	2.25	2.35	25000	2.35
RUCHIRA.NSE	Ruchira Papers Limited	20200304	49.1	52.4	47.2	49.85	47952	49.22	up	up	correct
RUPA.NSE	Rupa & Company Limited	20200304	190.9	190.95	169.15	177.7	32707	174.03	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200304	20.25	20.4	19.35	19.95	3499500	18.07	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200304	0.45	0.45	0.45	0.45	1	0.45
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200304	1.25	1.35	1.25	1.25	4222	1.25
SADBHAV.NSE	Sadbhav Engineering Limited	20200304	67.85	68.25	64	64.85	487135	64.85	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200304	23	23.9	21	22.3	39147	22.3	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20200304	575.05	582.95	558.55	573.65	35300	573.65	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20200304	440	441	415.05	421.05	3701	83.11	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20200304	36.15	36.4	34.05	34.85	37654957	32.68	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20200304	62.7	62.7	57.4	57.4	4165	57.4	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200304	7.6	7.75	7.15	7.3	30130	7.3	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20200304	194	196.1	187.4	193.95	2426	187.49	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20200304	5.6	5.7	5.3	5.6	222531	5.47
SALASAR.NSE	Salasar Techno Engineering Limited	20200304	112.9	115.95	106	107.05	62259	52.87	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20200304	60.95	61.05	54.2	54.65	2190	54.37	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200304	2.75	2.75	2.55	2.55	15689	2.55	down	up	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20200304	95.1	97	91.5	94.35	7579	93.33	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200304	1.7	1.7	1.7	1.7	2560	1.7
SANCO.NSE	Sanco Industries Limited	20200304	12	12	10.6	11.05	18998	11.05	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200304	562.1	572.4	550.05	561.2	1162	557.1794	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200304	244.8	244.8	224.05	233.05	1956	230.35	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20200304	50.15	50.25	49.95	50.05	5785	48.73	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20200304	31.95	32.45	30.5	30.65	68953	30.65	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200304	104	105	94.35	97.8	55267	97.8	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200304	149.75	149.75	140	142	145498	142	down	down	correct
SANOFI.NSE	Sanofi India Limited	20200304	7410	7490	7350	7437.9	31461	6788.33	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20200304	1.25	1.25	1.25	1.25	132692	1.25
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200304	170.7	170.7	161.35	164.4	39613	159.48	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20200304	343.2	350.5	336	346.1	19302	340.95	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200304	20.9	20.9	19.1	19.4	39681	19.4	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20200304	587.75	588	567	585	7147	526.41	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200304	68.4	68.75	64.6	65.3	893	65.3	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200304	1.4	1.4	1.4	1.4	10666	1.4
SATIA.NSE	Satia Industries Limited	20200304	98.5	98.5	93.95	96.35	22891	96.25	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20200304	173.2	179.95	168.4	173.8	21615	173.8	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20200304	101	101	95	96.83	1064	96.83	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200304	902.9	912	877	885.1	769392	882.56	down	down	correct
SBIN.NSE	State Bank of India	20200304	291.8	293	275.1	285.3	73675736	282.69	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20200304	0.15	0.2	0.15	0.2	139066	0.2	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20200304	4430	4430	4310.05	4392.4	11274	4317.73	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200304	62.55	68.85	62.55	66.65	14425	66.65	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200304	90.95	91.7	86	87.9	91744	87.9	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20200304	43.9	44.4	40.2	42	924496	41.35	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20200304	93.4	93.4	88	88.4	16196	44.2	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20200304	380.4	399.9	367.2	371.8	12301	370.083	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200304	109.2	116.65	108.85	111.45	19930	107.3007	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20200304	2.1	2.25	2.1	2.1	2974	2.1
SEQUENT.NSE	Sequent Scientific Limited	20200304	85	86	81.5	84.6	1132645	84.41	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200304	139	139	132.5	134.9	10153	132.87	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200304	8.4	8.4	7.45	7.55	109911	7.55	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200304	180.7	187	174	174.79	346	174.79	down	up	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20200304	3845.5	3922	3845.5	3891.6	14088	3891.6	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20200304	116.94	117.3	114.87	116.26	644612	116.26	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200304	302.3	308.2	285	290.68	47167	290.68	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20200304	280	285	272.83	275.84	282313	275.84	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200304	0.7	0.75	0.65	0.65	207956	0.65	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20200304	71.75	73	67.15	68.1	4860	68.1	down	down	correct
SFL.NSE	Sheela Foam Limited	20200304	1666	1666	1605.8	1630.85	9908	1630.85	down	down	correct
SGL.NSE	STL Global Limited	20200304	6.35	6.65	6.25	6.4	24451	6.4	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200304	203	204.75	188.2	195.15	63148	192.97	down	down	correct
SHALBY.NSE	Shalby Limited	20200304	81	82	78.05	79.55	52650	78.65	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200304	87.4	88.45	82	84.15	90914	84.15	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20200304	453.5	460.05	427.3	439.65	53047	436.8608	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200304	90.6	96.3	85.95	86.6	23304	83.3596	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200304	208.25	214	208	212.85	453611	207.51	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200304	809	849	796	818.2	690	163.01	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200304	256	266	251.13	253.98	318	253.98	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200304	53.65	55	53.4	53.4	33218	53.4	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20200304	127.7	127.7	120	121.9	73662	121.61	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200304	446	453.15	430	453.15	86045	450.96	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200304	16.85	16.95	15.5	16	59498	16	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20200304	26.5	29.45	26.5	27.2	2226	26.9	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200304	75.7	78.95	73	73.8	1029	73.36	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20200304	100.8	100.8	94	94.9	24777	92.51	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200304	380.15	384.95	370.25	375.65	32468	375.65	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200304	31.65	32	29.8	31.3	648425	28.89	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200304	23799	23896.5	22801	23256	44423	23206.31	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200304	105.05	109	100.65	103.3	50999	102.83	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20200304	4.8	5	4.8	5	702	5	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20200304	34	34	30.4	30.95	859572	5.1367	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200304	92.05	92.7	90	90.3	8928	88.11	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200304	60.6	64	59.85	59.85	9784	59.54	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200304	640	640	600	606.65	129	598.1566	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200304	1453.85	1453.9	1411.3	1426.35	6281	1384.19	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200304	3.35	3.4	3.2	3.2	103634	3.2	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200304	2.6	2.6	2.5	2.6	2162	2.6
SHYAMTEL.NSE	Shyam Telecom Limited	20200304	7.4	7.4	7.4	7.4	0	7.4
SICAL.NSE	Sical Logistics Limited	20200304	10.5	10.5	9.5	9.7	561252	9.7	down	down	correct
SIEMENS.NSE	Siemens Limited	20200304	1369	1369	1310.65	1333.85	486589	1328.0943	down	down	correct
SIGIND.NSE	Signet Industries Limited	20200304	18.65	20.8	18.6	19.45	24003	18.74	up	up	correct
SIL.NSE	Standard Industries Limited	20200304	10.2	10.2	10.2	10.2	348	10.2
SILINV.NSE	SIL Investments Limited	20200304	134.05	134.05	125.5	125.85	2808	122.52	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200304	5.35	5.45	5.25	5.25	18856	5.25	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200304	45.25	45.25	45.25	45.25	18537	45.25
SINTEX.NSE	Sintex Industries Limited	20200304	0.65	0.75	0.65	0.7	1281903	0.7	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20200304	321.95	321.95	300.8	300.8	13518	297.82	down	down	correct
SIS.NSE	SIS Limited	20200304	545	553.9	527.2	550.95	36598	550.95	up	up	correct
SITINET.NSE	SITI Networks Limited	20200304	0.7	0.75	0.7	0.7	425189	0.7
SIYSIL.NSE	Siyaram Silk Mills Limited	20200304	227.75	227.75	222	222.95	13174	216.15	down	down	correct
SJVN.NSE	SJVN Limited	20200304	23.65	23.75	22.85	23.25	1672334	20.98	down	down	correct
SKFINDIA.NSE	SKF India Limited	20200304	1851	1909.95	1802.1	1831.85	10752	1687.17	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200304	3.85	3.85	3.7	3.7	9191	3.7	down	down	correct
SKIPPER.NSE	Skipper Limited	20200304	33.85	33.85	31	32.15	54745	32.05	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200304	24.35	25	23.7	24.1	13516	23.55	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200304	75.8	79.8	72.5	72.6	3949	72.6	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200304	475	490.4	451.1	465.8	49626	465.8	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200304	235.75	254	233	247.2	2740	246.69	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200304	38.3	38.7	37.25	37.55	61806	37.13	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200304	43.1	43.4	43.1	43.35	1414276	43.35	up	up	correct
SOBHA.NSE	Sobha Limited	20200304	323.9	327	309	316.4	239196	305.1	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200304	645	655	625.25	634.8	54766	629.33	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20200304	1155	1155	1125	1130.25	75918	1120.03	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200304	173.25	174.9	162.25	164.15	54288	160.5602	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200304	1.9	1.95	1.85	1.95	3933	1.95	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200304	11	11.5	10.05	10.45	9289	10.45	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20200304	343	343	335	337.55	119878	312.49	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200304	102.6	104.6	97.1	101.1	69524	101.1	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20200304	770.2	771	750	759.55	620	731.67	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200304	8.95	9.3	8.9	9	6467793	9	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200304	17.1	17.25	17	17	7524	16.59	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20200304	149.05	149.05	132.65	139.05	100379	138.03	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200304	1117	1129.95	1060	1072.5	131644	1072.5	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200304	148.9	161.7	145.1	155.5	3001673	155.5	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20200304	0.85	0.9	0.85	0.9	1054	0.9	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20200304	52.2	52.55	46.1	49.35	151661	49.35	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200304	87.45	87.9	81.1	84.8	1257826	84.8	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20200304	0.3	0.3	0.25	0.25	6801	0.25	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200304	16.6	16.9	16.2	16.3	11790	16.3	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20200304	74	74	68.3	70.9	4323070	70.9	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20200304	23.4	25.75	23.35	24.8	16024	24.8	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20200304	9.2	9.3	8.5	8.55	12722	8.55	down	up	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20200304	0.75	0.75	0.7	0.7	1992618	0.7	down	down	correct
SPYL.NSE	Shekhawati Poly	20200304	0.4	0.4	0.35	0.35	125008	0.35	down	down	correct
SREEL.NSE	Sreeleathers Limited	20200304	150.05	154.8	144	148.8	16508	148.8	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200304	7.5	7.5	6.75	6.9	593593	6.9	down	down	correct
SRF.NSE	SRF Limited	20200304	3972.1	4015.95	3889.9	3956.75	256544	786.47	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200304	116.25	121.05	105	109.55	25637	107.27	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200304	194.8	199.5	186.55	190.7	202791	179.72	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200304	1269.9	1269.9	1126.7	1165.35	5194669	1141.92	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20200304	695.3	709	695	703.7	7277	351.45	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20200304	0.35	0.4	0.35	0.4	392958	0.4	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20200304	470	484.9	458	464.1	516082	460.41	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200304	87.4	87.45	84.9	85.85	39194	85.85	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20200304	109.9	110.7	103	105.65	119586	101.27	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200304	43.55	43.55	39.85	40.45	30217	40.45	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200304	25.5	25.75	24.6	25.1	17556	22.38	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200304	21.85	22.75	20.8	21.05	13905	21.05	down	down	correct
STEL.NSE	STEL Holdings Limited	20200304	55.85	58.3	53.4	55.15	15969	55.15	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200304	202.05	204.85	198.95	200.85	6783	199.83	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20200304	92.8	94.5	88.15	92.95	1454453	90.36	up	up	correct
SUBROS.NSE	Subros Limited	20200304	228.5	234.45	218.05	223.2	16231	222	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200304	463.7	473	452.05	456.25	267256	452.04	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200304	1.7	1.7	1.7	1.7	12073	1.7
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200304	248.3	249	235.2	242.9	255556	241.96	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20200304	15	15	15	15	102	15
SUMMITSEC.NSE	Summit Securities Limited	20200304	405.5	424.95	395.05	403.2	519	403.2	down	up	incorrect
SUNCLAYLTD.NSE	Sundaram	20200304	1954.3	1969.8	1861.8	1939.45	941	1886.4475	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200304	1.6	1.65	1.6	1.65	98122	1.65	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200304	1568	1568	1504	1532.15	44144	1511.69	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200304	55	56.05	49.95	52.45	70390	50.88	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200304	258	260	249.05	251.25	2262	251.25	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200304	411.05	414.35	398.75	403.1	41306	400.1	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200304	35.8	35.8	34.2	34.8	116651	34.8	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200304	398	412.9	387.35	405.45	26369149	400.12	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20200304	351	360.95	331.2	339.75	216975	336.83	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20200304	433.9	437	412.1	427.3	2898133	400.94	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20200304	83.5	86	67	70.8	32398	69.79	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200304	3.1	3.15	2.85	3.1	14017	3.1
SUPPETRO.NSE	Supreme Petrochem Limited	20200304	150.2	157	150	154.85	10277	148.77	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200304	198.2	200.7	190.45	191.85	1150	189.5	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20200304	1281.6	1304	1210.5	1235.8	215012	1208.87	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20200304	6.05	6.5	6	6.05	23964	6.05
SURANAT&P.NSE	Surana Telecom and Power Limited	20200304	3.85	3.85	3.55	3.55	1856	3.55	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200304	18.95	18.95	16.95	17.95	4653	17.95	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200304	148.55	150.3	137.65	141.75	50499	138.83	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200304	32.9	32.9	29.4	29.9	149688	29.41	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20200304	53.2	53.2	53.2	53.2	48130	53.2
SUZLON.NSE	Suzlon Energy Limited	20200304	2.8	2.8	2.5	2.55	13261173	2.55	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20200304	116.3	125.9	116.1	117.6	84268	117.41	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200304	1270.6	1274.8	1252	1267.95	6550	1242.55	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200304	107.75	107.75	98	105.2	5352	103.44	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200304	150	151	142.8	144.05	129033	144.05	down	down	correct
SYMPHONY.NSE	Symphony Limited	20200304	1310.2	1330	1270.65	1311	23550	1301.65	up	up	correct
SYNGENE.NSE	Syngene International Limited	20200304	297.4	301	287.05	298.7	281967	298.7	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200304	49.15	50.7	47	50.05	1337	50.05	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200304	140.05	144	135.05	137.15	9721	137.15	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200304	83.4	89.8	82.05	82.75	67417	82.75	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200304	110	112	106	107.2	6278	105.97	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200304	70.05	71.5	65.9	68.2	323907	67.87	down	up	incorrect
TARAPUR.NSE	Tarapur Transformers Limited	20200304	2.95	2.95	2.85	2.85	3781	2.85	down	down	correct
TARMAT.NSE	Tarmat Limited	20200304	34.2	36.8	34.2	36.35	10119	36.35	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200304	12189.8	12189.8	11075	11473.5	2878	11470.33	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20200304	315	339.7	304.4	314.95	4791542	299.87	down	up	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20200304	80	82.5	78.45	80.45	383390	78.39	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20200304	364.85	365.95	340.6	350.5	83631	345.21	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200304	356.2	357.6	339	349.2	2331888	344.65	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200304	1042	1057	947	983.95	1291087	960.32	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200304	896	896.95	851.1	867.35	25305	829.99	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200304	614	614	591	599.8	16093	595.27	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200304	129.6	129.6	120.55	126.2	97546902	126.2	down	up	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20200304	55.85	56.05	52.65	54.1	5352834	54.1	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200304	44.05	45.25	43.35	44.75	8268039	42.82	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20200304	388.05	389.9	365.1	377.15	22937148	359.61	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200304	24.65	24.65	23.05	23.8	762579	23.8	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200304	340	342	323	328.2	17388	326.71	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200304	31	31.25	29.2	29.95	167553	27.59	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20200304	228	232.4	223	223.9	6573	220.96	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200304	314	348.95	314	326.55	298	326.55	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200304	812	813	751	769	44141	763.87	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20200304	5.45	5.65	5.3	5.3	29768	5.3	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200304	585.05	594	580	585.55	24799	585.55	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200304	278.95	278.95	244	249.35	8369	242.74	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20200304	2056	2094.45	2025	2083.2	3237002	2026.51	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200304	157.95	159.7	148.85	150.4	14004	148.24	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200304	2388.7	2404.95	2349.65	2369.6	33006	2369.6	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20200304	2.4	2.4	2.4	2.4	0	2.4
TECHM.NSE	Tech Mahindra Limited	20200304	754	774.85	748	771.3	2685540	733.68	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200304	296.05	298.3	286.45	296.4	4834	284.94	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20200304	54.8	55.6	50	51.25	70421	51.25	down	down	correct
TERASOFT.NSE	Tera Software Limited	20200304	20.4	22.3	19.8	20.2	10929	20.2	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200304	41	41	37	37.85	14430	37.53	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200304	13	13.1	11.8	12.2	41603	12.2	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200304	25.45	26.7	22.5	23	457743	22.84	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200304	64	64	61.05	62.45	83096	61.73	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20200304	3.25	3.45	3.25	3.45	1724	3.45	up	down	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200304	3.15	3.15	3.1	3.1	22143	3.1	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200304	440.2	447.5	414	424.3	20710	410.92	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20200304	112.25	119	112.05	118.45	5122	118.45	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20200304	365.05	379.4	359.95	372.1	481	368.52	up	up	correct
THERMAX.NSE	Thermax Limited	20200304	892	906.8	887.5	900.05	20471	886.55	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200304	49.7	49.7	46.95	48.1	1645880	48.1	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200304	4.1	4.1	4.1	4.1	0	4.1
THYROCARE.NSE	Thyrocare Technologies Limited	20200304	600	605	576.75	586	236879	573.66	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20200304	17.25	17.25	16.15	16.15	26077	16.15	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200304	4355.35	4383.45	4259.2	4270.45	1689	2065.54	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200304	289.95	290.05	280	289.7	7036	289.7	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20200304	535.55	537.85	511.25	523.95	1337821	518.61	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200304	5.1	5.1	4.7	4.7	9406	4.7	down	up	incorrect
TIL.NSE	TIL Limited	20200304	163.3	163.3	150.05	153.15	3755	153.15	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20200304	28.5	28.5	27	28	911	28	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200304	46.6	46.9	44.2	45.55	119670	44.03	down	down	correct
TIMKEN.NSE	Timken India Limited	20200304	970.1	970.1	910.05	928.15	39771	882.17	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200304	126	126.2	119.05	121.2	241446	119.36	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200304	121.1	122	120	120.55	2633	119.7	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200304	66.2	70	63.55	64.65	3149045	63.76	down	down	correct
TITAN.NSE	Titan Company Limited	20200304	1251.95	1265.65	1217.3	1250.95	3007393	1243.25	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200304	8.15	8.6	7.85	7.9	15877	7.9	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200304	33	33.45	30.6	31.45	108366	29.61	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200304	157.25	158.4	155	156.3	22471	145.35	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200304	1.35	1.35	1.35	1.35	0	1.35
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200304	58.85	61.9	58.85	60	11358	60	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200304	2155.75	2204.4	2135.75	2183.15	639835	2138.85	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20200304	319.4	322	308.4	314.85	1532681	305.87	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200304	70.05	73.75	68.2	70.65	10548	70.58	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200304	102.8	108.35	98	102.15	5600	49.04	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200304	4.35	4.75	4.15	4.65	20943	4.65	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200304	7.85	8.45	6.95	7.1	40219	7.1	down	down	correct
TRENT.NSE	Trent Limited	20200304	735	736.7	673.9	683.65	752869	682.04	down	down	correct
TRF.NSE	TRF Limited	20200304	94	94.95	89.1	90.6	19245	90.6	down	down	correct
TRIDENT.NSE	Trident Limited	20200304	5.5	5.55	5.25	5.3	4577296	5.14	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200304	37.5	37.95	35.2	35.8	46694	35.6188	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200304	7.85	7.95	7.3	7.5	45131	7.47	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200304	93.95	94.05	89	93.6	76044	92.57	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200304	61.8	62.5	58.9	61.25	240260	60.24	down	up	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20200304	435.2	440	425.2	432.05	1358	425.68	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20200304	5714.95	5714.95	5629.95	5652.55	2583	559.46	down	up	incorrect
TTL.NSE	T.T. Limited	20200304	39.85	41.65	39.6	39.6	6281	39.15	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200304	2.55	2.55	2.35	2.5	665721	2.5	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200304	22.6	22.85	21.7	22	1866108	22	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20200304	90	91.85	86.6	87.05	29676	85.0534	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200304	424	428	400.6	409.85	2691474	406.0222	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200304	1494.75	1510	1468	1494	1835	1445.84	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200304	221	225.85	213.05	224.6	36357	220.63	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20200304	1.15	1.15	1.15	1.15	30	1.15
TWL.NSE	Titagarh Wagons Limited	20200304	42.1	42.55	41	41.6	413594	41.6	down	down	correct
UBL.NSE	United Breweries Limited	20200304	1233	1252.95	1181.9	1227.45	708151	1223.88	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200304	105.6	106.25	99.5	100.45	23354	99.07	down	down	correct
UCOBANK.NSE	UCO Bank	20200304	12.35	12.8	12.1	12.35	817490	12.35
UFLEX.NSE	Uflex Limited	20200304	210.85	210.85	200.15	203.25	49536	200.98	down	down	correct
UFO.NSE	UFO Moviez India Limited	20200304	134.05	135	128.6	131.3	284559	112.0195	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200304	13.2	13.2	12.25	12.45	46668	12.27	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20200304	3.1	3.25	3.1	3.1	188974	3.1
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200304	341.55	343.05	331.25	336.4	1385998	335.3192	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200304	48.75	50	46.5	49.1	2324931	49.1	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200304	4310.05	4325	4117	4172.8	750952	4139.47	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200304	36	36.25	32.5	33.2	6766	32.61	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200304	0.85	0.85	0.85	0.85	0	0.85
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200304	132.8	135.75	129.6	134.35	22134	130.62	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200304	67.6	67.7	63	64.85	535	63.22	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20200304	36.3	38.75	35.35	36.4	6454043	36.4	up	down	incorrect
UNITECH.NSE	Unitech Limited	20200304	2.35	2.35	2.35	2.35	861530	2.35
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200304	238	242	238	241.75	1326	237.5	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20200304	131	132.95	127.05	129.05	11512	126.3	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200304	55	58.95	51	54.95	1189	54.95	down	down	correct
UPL.NSE	UPL Limited	20200304	525	533.6	498.1	511.6	4037644	499.41	down	down	correct
URJA.NSE	Urja Global Limited	20200304	1.4	1.4	1.3	1.3	1592139	1.3	down	down	correct
USHAMART.NSE	Usha Martin Limited	20200304	23.05	23.2	21.6	22.8	716869	22.8	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20200304	276.4	276.4	276.39	276.4	202	276.4
UTINIFTETF.NSE	UTI Mutual Fund	20200304	1188.75	1202.4	1160	1190.03	100561	1190.03	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20200304	409	413.9	402	407.49	4048	407.49	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20200304	296.75	296.75	296.75	296.75	0	296.75
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200304	5.55	5.8	5.4	5.75	106375	5.75	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200304	91	91	82.65	85.7	57847	85.7	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200304	80.25	81.05	77.75	80	140437	80	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20200304	780.25	788.45	770	777.6	4527	777.6	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200304	1051.1	1065	1030	1034.2	11692	197.01	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200304	51.5	51.5	50	51.05	19969	51.05	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200304	39	39.4	38.05	38.7	3521426	38.23	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200304	31.3	32.4	31	31.35	8293	20.52	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200304	2.9	2.9	2.9	2.9	653	2.9
VARROC.NSE	Varroc Engineering Limited	20200304	381.05	388.65	359.55	364.3	25457	364.3	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200304	13.4	13.4	12.2	12.3	212158	12.3	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20200304	3.4	3.55	3.3	3.5	5569	3.5	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20200304	820.25	824.35	770	783.8	1091784	519.12	down	up	incorrect
VEDL.NSE	Vedanta Limited	20200304	119	120	115.1	119.35	38623129	94.82	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20200304	1223.7	1230	1101.2	1149.7	106834	1143.4	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20200304	24	25.3	23.25	24.2	58397	24.2	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20200304	80.55	80.55	80.55	80.55	4800	80.5016
VESUVIUS.NSE	Vesuvius India Limited	20200304	1102.95	1118.8	1090	1108.5	835	1081.7	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200304	46.6	46.9	42.2	43.25	5525	42.82	down	down	correct
VGUARD.NSE	V	20200304	204	204.95	200.5	202.5	301007	201.53	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20200304	1274	1288	1246	1254.35	379	1252.4	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20200304	1.1	1.15	1.05	1.05	13540	1.05	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200304	66.25	66.25	63.5	65.1	83969	64.52	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20200304	0.35	0.35	0.25	0.3	56030	0.3	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20200304	1.85	1.85	1.8	1.8	182625	1.8	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200304	9.3	9.3	9.3	9.3	73174	9.3
VIKASWSP.NSE	Vikas WSP Limited	20200304	6.8	6.8	6.55	6.65	182553	6.65	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200304	93.7	94	88	89.95	24417	89.24	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20200304	1016.1	1025	990	1005.5	85180	995.93	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200304	765	774.85	744	757.9	4466	741.16	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200304	58.2	59.1	56.05	56.95	13279	54.42	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200304	6.8	6.9	6.45	6.45	77844	6.45	down	down	correct
VIPIND.NSE	VIP Industries Limited	20200304	391	397.45	373.1	379.65	270629	379.65	down	down	correct
VIPULLTD.NSE	Vipul Limited	20200304	18.5	18.5	17.45	17.75	1811	17.75	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20200304	210	212.75	200.2	202.1	67992	189.15	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20200304	3.5	3.75	3.4	3.6	12716	3.6	up	down	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20200304	0.05	0.05	0.05	0.05	19857790	0.05
VISHAL.NSE	Vishal Fabrics Limited	20200304	205	211	194.75	194.75	18022	128.15	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20200304	120.5	120.9	114	115.7	21810	114.94	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200304	69.25	69.25	57.1	62.4	7995	2.5	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20200304	0.25	0.3	0.25	0.25	27083	0.25
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200304	11.05	11.05	10.35	10.45	69428	10.45	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20200304	52.8	52.8	48.75	49.85	15051	47.07	down	down	correct
VMART.NSE	V	20200304	2215	2215	2045.5	2150.65	18362	2150.65	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20200304	1276.85	1276.85	1236.9	1247.05	4280	1191.06	down	down	correct
VOLTAS.NSE	Voltas Limited	20200304	694	694.5	668.05	687	1076218	679.08	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20200304	233.2	233.2	217.55	224.7	34670	221.68	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200304	61.15	65.5	56.05	56.85	39648	56.51	down	down	correct
VSTIND.NSE	VST Industries Limited	20200304	4195	4195	4066.45	4122.4	2692	3872.13	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200304	1077.7	1146.55	1070	1104.5	16616	1072.65	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20200304	1031.7	1044	1000	1018.1	5981	991.61	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20200304	184.9	189	178	182.35	161447	182.35	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200304	6771	6797.8	6730.05	6750.45	6998	6718.95	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200304	49.05	49.05	46.2	47.25	66150	47.25	down	down	correct
WANBURY.NSE	Wanbury Limited	20200304	25.3	25.5	25.3	25.35	20100	25.35	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20200304	109	109.9	102.4	103.95	172548	103.06	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200304	20.25	20.8	20.15	20.15	80786	20.15	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20200304	19.05	19.8	18.75	18.75	9628	10.61	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20200304	173.9	174.7	157.5	167.45	1542210	160.4	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20200304	61.85	64.25	60.1	60.85	275651	58.14	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200304	175	175	175	175	250	175
WELSPUNIND.NSE	Welspun India Limited	20200304	39.9	40.75	38.2	39.2	2928488	37.75	down	down	correct
WENDT.NSE	Wendt (India) Limited	20200304	2500.05	2549.5	2500	2517.5	284	2475.31	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20200304	455	455	427.1	431.5	93728	431.5	down	down	correct
WHEELS.NSE	Wheels India Limited	20200304	482	515	465.4	509.6	10490	505.96	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200304	2211.2	2224.55	2151.25	2161.2	114474	2156.22	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200304	13.4	14.65	13.4	14	2367	14	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200304	15.4	15.7	14.5	14.5	20361	14.01	down	down	correct
WIPRO.NSE	Wipro Limited	20200304	224.9	229.75	222.45	228.85	4518178	228.3367	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200304	318	325.9	309.65	320.55	1408001	320.55	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200304	207	207	200	202.2	20423	200.4	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20200304	44	45	44	45	10500	42.09	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200304	211	211.85	203.55	205.3	44820	198.45	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200304	46.1	47.85	46.1	47.1	16776	47.1	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200304	50.3	53.55	50.3	52.8	798	52.8	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200304	21.95	22	20	20.55	1485	20.55	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200304	101.8	104.05	98.4	100.4	174514	100.4	down	down	correct
YESBANK.NSE	Yes Bank Limited	20200304	31.5	31.7	28.7	29.3	202851281	29.3	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200304	248.05	254.45	243.9	251.75	12369910	247.79	up	down	incorrect
ZEELEARN.NSE	Zee Learn Limited	20200304	15.6	15.6	14.55	14.7	145763	14.7	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200304	4.4	4.65	4.3	4.5	291116	4.5	up	down	incorrect
ZENITHEXPO.NSE	Zenith Exports Limited	20200304	42.7	42.75	40.65	40.65	95	40.65	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200304	136.35	137.85	133.1	133.35	40408	129.67	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200304	55.05	56.45	53.5	53.8	27565	53.44	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200304	155.95	155.95	145.6	147.9	2625	147.9	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200304	27	31.95	26.95	31.3	6696	31.3	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20200304	172.5	172.95	168	171.15	32637	169.55	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200304	75.5	77	69	71.65	54259	71.65	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200304	44	44	40.75	41.7	41766	39.37	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200304	1450	1464	1428	1452.45	11186	1443.6	up	down	incorrect