CollectAI

close-nse_india_stocks

2020/03/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200305	31	31.2	30.4	30.8	9134	29.9983	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200305	11.9	12.1	11.9	11.95	257	11.95	up	up	correct
3MINDIA.NSE	3M India Limited	20200305	22777	24349.9	22500	22885.4	51972	22885.4	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200305	4.4	4.5	4.15	4.15	2299	4.15	down	up	incorrect
5PAISA.NSE	5paisa Capital Limited	20200305	160	160	153	153.45	3662	153.45	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200305	89	91.7	88.6	88.7	70818	84.88	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200305	4.05	4.1	3.85	3.9	243031	3.9	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20200305	63.6	66.8	63.6	66.8	4000	44.53	up	down	incorrect
AARON.NSE	Aaron Industries Limited	20200305	47.85	47.85	47.85	47.85	3300	24.73
AARTIDRUGS.NSE	Aarti Drugs Limited	20200305	666	681.95	661.15	673.85	262488	167.82	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20200305	974	1000	965	989.5	325468	492.3	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200305	12.6	12.6	11.65	11.8	4426	11.8	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20200305	1882.75	1936.7	1877.25	1928.45	27074	1928.45	up	up	correct
ABAN.NSE	Aban Offshore Limited	20200305	20.5	20.5	19.4	19.45	64497	19.45	down	down	correct
ABB.NSE	ABB India Limited	20200305	1167.8	1185	1160	1180.55	27103	1163.63	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20200305	15050	15293.95	14721.05	14853.55	14482	14598.51	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200305	75.65	79.5	75.65	78.2	1439424	78.2	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200305	251.65	255.2	249	252.45	253270	252.45	up	up	correct
ACC.NSE	ACC Limited	20200305	1328.9	1344.9	1297.15	1302.6	826033	1258.4103	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200305	1025.35	1040.8	1025.3	1033.55	5408	984.33	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200305	66	66	64.15	64.85	79433	63.9	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200305	223.75	226.85	219.35	221.75	3159080	221.75	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200305	151.55	158.75	145.45	152.5	1252377	152.5	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200305	347.3	351.9	346.5	349.15	2709900	342.93	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20200305	47.5	48.3	46.35	46.75	9256866	46.75	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20200305	249.35	255.05	247	250.35	90096	250.35	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20200305	245.3	261	244.7	253.2	50481	252.4	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20200305	298.05	298.05	292.95	295.45	1187	295.45	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200305	6.1	6.1	6.1	6.1	1601	6.1
ADSL.NSE	Allied Digital Services Limited	20200305	17.7	18.05	16.65	18.05	39635	17.51	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200305	51.2	51.3	50	50.3	1759	50.3	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200305	150.75	152.95	150	151.15	27112	150.25	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200305	211.5	214	203.8	210.45	356339	207.49	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200305	1720	1798.95	1640	1722.25	40291	344.45	up	down	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200305	71.95	73.95	62	66.65	7875	65.23	down	down	correct
AGCNET.NSE	AGC Networks Limited	20200305	352.9	352.9	352.9	352.9	402	352.9
AGRITECH.NSE	Agri	20200305	36.2	36.4	34.2	34.55	7391	34.55	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200305	12.3	12.4	12.1	12.1	21815	12.1	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20200305	221.9	221.9	184.05	192	606	192	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200305	339.3	340	330.05	332.85	55761	332.85	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200305	300.05	320.05	300.05	314.95	2431	314.95	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20200305	1809.9	1834.85	1763.1	1783.75	26194	1746.81	down	up	incorrect
AIRAN.NSE	Airan Limited	20200305	11.4	11.95	11.25	11.45	20587	11.45	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200305	1512	1545	1454.4	1478.5	537796	1462.93	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200305	96.8	96.8	91.65	92.85	25091	91	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200305	253.95	255.4	245	246.95	3582	239.59	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200305	5.25	5.4	5.05	5.05	276645	5.05	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200305	2415.3	2450	2402.25	2435.45	13805	2364.61	up	up	correct
ALANKIT.NSE	Alankit Limited	20200305	14.95	14.95	14.05	14.45	323415	14.11	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20200305	421.9	440	415.15	429.8	5880	417.06	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20200305	48.35	50.2	47.5	48.2	56701	47.75	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20200305	272.05	286	272.05	280.95	3700	279.1355	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20200305	42.7	43.45	40.1	41.45	3674	41	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20200305	2550	2650	2549.85	2611.1	54742	2582.17	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200305	1522.6	1548.8	1500	1533.85	19811	608.92	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200305	114.75	114.75	110	110.85	165388	104.3821	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20200305	250.1	261.75	250.1	258	464	226.8	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200305	16.25	16.3	15.55	16.25	1158	16.25
ALOKINDS.NSE	Alok Industries Limited	20200305	9.75	9.75	9.75	9.75	325161	9.75
ALPA.NSE	Alpa Laboratories Limited	20200305	15.55	16.25	15	15.95	23017	15.95	up	down	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20200305	187.1	194	183	189.6	32158	176.04	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20200305	0.7	0.75	0.7	0.75	5419	0.75	up	up	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200305	638.2	646.9	624.05	628.65	415269	609.63	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20200305	1397	1444	1350.45	1423	89510	1421.0057	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200305	788.3	816	785.45	802.15	2220	767.69	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200305	208.2	211.9	203.65	204.4	2414347	187.0646	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200305	14.5	15.5	13.35	13.75	32028	13.75	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200305	18.75	20	18.5	18.85	3670	18.74	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200305	456.25	466	452	457.9	41068	454.42	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200305	29.4	30	29	29.95	186288	29.81	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200305	1.85	1.95	1.85	1.85	72752	1.85
ANDHRAPAP.NSE	Andhra Paper Limited	20200305	238	248.7	227	243.2	2994	238.51	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200305	245.9	255	239.1	251.8	36160	222.95	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20200305	7.4	7.6	7.3	7.3	676	7.3	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200305	0.45	0.5	0.4	0.4	22525	0.4	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200305	5.4	5.5	5.25	5.25	113300	5.25	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20200305	4	4	3.85	3.9	25123	3.9	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200305	0.6	0.6	0.55	0.55	21469	0.55	down	down	correct
ANUP.NSE	The Anup Engineering Limited	20200305	528.95	530.05	525	527	3657	517.03	down	down	correct
APARINDS.NSE	Apar Industries Limited	20200305	380	380.5	366.1	369	52361	363.94	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200305	136	136.35	133.15	136.3	8702	130.64	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200305	103	104	98.1	99.7	37215	98.23	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20200305	239.65	247.95	234.65	245.45	283040	241.2	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200305	1920	1938	1886.7	1899.85	35935	189.99	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200305	656	656	627.1	633.7	212163	621.28	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200305	68.2	72.15	68.2	70.05	25793	69.61	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200305	1764.95	1768.85	1718.6	1727.2	661463	1723.34	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200305	417.95	418	397.25	402.75	4386	134.25	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200305	140.65	142.65	138.65	139.25	3841282	137.22	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200305	484.05	517.9	480	490.25	2001	487.72	up	up	correct
APTECHT.NSE	Aptech Limited	20200305	119	120.05	115.5	116.15	95265	109.15	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200305	19	19.75	18.05	19	3584	19
ARCHIES.NSE	Archies Limited	20200305	13.75	14.2	13.5	13.5	33629	13.5	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200305	16.25	16.25	16.25	16.25	17	16.25
ARIES.NSE	Aries Agro Limited	20200305	51.25	53	49.25	50.4	31011	49.48	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200305	16.7	18.4	16.4	16.55	2103	16.55	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200305	23.5	24.2	23.5	24.15	342	24.15	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200305	902	955	902	920.7	12528	920.7	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200305	27.7	28.8	26.05	27	13246	27	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200305	39.5	40	37.65	38	6186	38	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20200305	13.05	13.85	12.55	12.8	56606	12.8	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200305	14.8	15.45	14.5	15.35	10779	15.35	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200305	190	204	185	197.2	275	197.2	up	up	correct
ARVIND.NSE	Arvind Limited	20200305	36.6	37.9	36.4	36.7	510757	36.7	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200305	350	353.6	340.05	349.25	30681	257.9243	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20200305	83.6	88	83.15	86.8	21065	86.8	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20200305	236.55	251.05	232.05	247.1	152182	245.06	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200305	129	129	124.35	125.55	2130	124.31	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200305	17.85	19.2	17.7	18.7	7789	18.7	up	down	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200305	199.7	204.55	191	200.55	28153	199.4	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200305	33.5	33.6	33	33.6	21705	33.46	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20200305	93.75	95.9	89.1	91.5	304629	90.6	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200305	5.55	5.55	5.15	5.4	8621	5.4	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200305	86.3	89.7	85.2	86.2	173913	86.2	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200305	73.05	74.1	70.85	71.8	33516020	70.89	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200305	70.1	75	68	70.15	906	70.15	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20200305	1854	1882	1852.1	1874.45	2062439	1858.53	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200305	247.55	251.55	242.55	244.6	46409	243.34	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20200305	126	126	122	124.75	743	119.65	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20200305	470.9	487.2	466.5	485.35	5559	484.05	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20200305	161.1	162.95	158	159.05	36534	159.05	down	down	correct
ASTRAL.NSE	Astral Limited	20200305	1134.4	1134.4	1112	1119.4	58744	838.03	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200305	85.1	86.5	83.8	84.75	128584	83.3	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200305	2687.65	2697	2615	2627.3	7412	2624.05	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20200305	36.15	37.8	36.05	37.2	38995	37.2	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20200305	621.9	654	610	647.6	3806	642.83	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20200305	131	135.6	127	131.3	2696074	130.89	up	up	correct
ATLANTA.NSE	Atlanta Limited	20200305	4.4	4.4	4.2	4.25	17087	4.25	down	down	correct
ATUL.NSE	Atul Ltd	20200305	5068	5236	4972	5088.2	18840	5058.19	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20200305	208	214.45	205.85	208.5	35803	208.5	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200305	1157	1184.8	1143.25	1174.7	1107051	1174.7	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200305	38.9	40.1	38.2	39.2	10483	39.2	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200305	526.8	534.3	521.35	526.9	2952730	522.19	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200305	37	37	35.15	35.15	1870	34.8568	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200305	642.05	665	641.2	655	6432	643.9	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20200305	17.25	18.15	17.2	17.5	5968	17.5	up	down	incorrect
AUTOLITIND.NSE	Autolite (India) Limited	20200305	19.7	20	16.75	17.8	7225	17.8	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200305	202.9	207.7	196.95	200.2	116715	194.16	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200305	427	437	415.45	422.65	638822	418.44	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20200305	35.5	36.2	35.05	35.35	48685	34.67	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200305	686.5	694	675.25	677.9	10508008	677.9	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20200305	49.15	50	46.65	47.1	51656	47.1	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20200305	3800	3812	3780	3795.8	481	37.958	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200305	1160.62	1179.3	1160.62	1170	118	1170	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200305	29.8	29.8	28.35	28.6	4487	28.6	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20200305	5.25	5.25	5.25	5.25	58	5.25
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200305	1.55	1.55	1.5	1.55	74311	1.55
BAJAJ.NSE	AUTO	20200305	2719.95	2749	2696.2	2703.65	384427	2613.28	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200305	178.05	180.4	169.05	179.9	283327	171.37	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200305	408	419.8	401	403.75	84959	403.75	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200305	8870	8970	8761.05	8879.9	319853	8877.75	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200305	4.2	4.3	3.95	4.05	3670688	4.05	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200305	3333.7	3397.95	3298.45	3343.1	51392	3248.15	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200305	4310	4367.55	4273.15	4330.7	1833295	4323.71	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200305	49.2	49.95	47.75	48.1	20232	47.94	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20200305	393.15	409.9	392.7	401.9	71340	397.29	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200305	106.75	106.75	97.6	98.7	372	98.7	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200305	15.05	15.45	15.05	15.1	979	15.1	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200305	1115.3	1135	1092.55	1099.25	529835	1084.44	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20200305	0.45	0.5	0.4	0.4	546139	0.4	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200305	100.4	101.8	98.85	100.5	57749	90.11	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20200305	37.5	39.8	37.4	37.7	2221	37.35	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200305	142.4	142.85	135.05	136.1	795358	133.9594	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20200305	32.1	33.25	32.1	33.1	1106	32.26	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200305	1191.95	1230	1152	1158.2	357	1143.2	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200305	82.6	85	82.5	84	23747	66.82	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20200305	405.6	424.9	403.1	423.2	4734555	421.77	up	up	correct
BANG.NSE	Bang Overseas Limited	20200305	17.15	17.15	16.15	16.55	10982	16.55	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20200305	73.2	75.35	70.65	73.65	27590830	73.65	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20200305	293.35	297.4	291.04	294.59	77804	294.59	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20200305	48.2	49.35	47.7	48.25	3033072	48.25	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200305	113	123.3	113	116.65	7213	115.65	up	down	incorrect
BARTRONICS.NSE	Bartronics India Limited	20200305	0.8	0.9	0.8	0.8	24813	0.8
BASF.NSE	BASF India Limited	20200305	1175	1225	1135.7	1206.2	687076	1201.31	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200305	98.1	100.25	96.3	96.5	731	48.25	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200305	1600	1624.8	1542.5	1612.95	944547	1604.14	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200305	4346.95	4390	4325.5	4361.5	6717	4148.41	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20200305	769.3	769.3	725	734.6	14902	731.95	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200305	1093	1115	1085	1089.75	30552	1087.59	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20200305	4.4	4.5	4.25	4.25	692805	3.36	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20200305	18.9	18.9	17.75	18.7	48165	18.7	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20200305	261.1	274	259.5	262.95	101900	255.43	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20200305	6.65	6.95	6.65	6.65	22833	6.52
BEDMUTHA.NSE	Bedmutha Industries Limited	20200305	12.5	12.6	11.6	12.55	14659	12.55	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20200305	76.5	76.5	72.65	73.1	15594961	70.21	down	down	correct
BEML.NSE	BEML Limited	20200305	702	713.9	691.05	698.45	216148	686.96	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20200305	37.75	39.5	37.3	38.55	252530	37.82	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200305	547	550	537.5	539.8	1446743	537.67	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20200305	322.2	327	319	320.4	28011	320.4	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20200305	286.75	299.45	278.15	282.05	263877	282.05	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200305	1.15	1.2	1.15	1.2	11751	1.2	up	down	incorrect
BGRENERGY.NSE	BGR Energy Systems Limited	20200305	32.9	34	31.6	32.1	103303	32.1	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200305	118.1	122.45	118.05	121.15	27639	117.02	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200305	19.45	21.8	19.25	19.85	25410	19.85	up	down	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200305	22.5	23.95	21.25	23	3044	23	up	down	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200305	1	1	0.95	0.95	44918	0.94	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20200305	436	443.4	432.1	439.95	1473099	437.98	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200305	36	37.6	34.55	35.1	17580	35.1	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200305	7290	7349	7105	7160.25	1280	7158.27	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200305	24.1	25.65	24.1	25	9233	25	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200305	522.8	530.7	516.65	526.9	14080598	525.02	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200305	30.9	31.4	29.95	30.7	20609801	30.7	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200305	30.05	30.4	30.05	30.4	78	6.03	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20200305	129	136	121	130.05	805	130.05	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200305	10.4	10.4	9.45	9.7	9092	9.7	down	down	correct
BIOCON.NSE	Biocon Limited	20200305	304	314	304	312.95	4949625	312.95	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200305	8.6	9	8.2	9	13722	9	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20200305	46.45	46.45	43.1	44	44935	43.48	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200305	698.75	716.75	690.2	699.6	74201	685.74	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200305	32.2	33.15	31.65	32.5	123547	32.5	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200305	5.35	5.35	5.35	5.35	5033	5.35
BKMINDST.NSE	BKM Industries Limited	20200305	0.45	0.45	0.45	0.45	350	0.45
BLBLIMITED.NSE	BLB Limited	20200305	4.5	4.85	4.15	4.5	39126	4.5
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200305	113.75	113.75	110.05	112.15	330279	111.28	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200305	7.3	7.45	6.7	7.35	36213	7.35	up	up	correct
BLS.NSE	BLS International Services Limited	20200305	52.1	55.2	52.1	54.55	35807	54.12	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20200305	2867.8	2918	2812.1	2885.2	2589	2877.75	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20200305	795	799.8	788.5	794	52106	777.86	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200305	63.9	64.6	62.75	63.5	155393	63.04	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200305	71	71.9	69.4	70.05	1209777	69.678	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200305	188.85	195.95	185	188.8	76090	188.8	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20200305	13401.05	13609.25	13050	13126.25	21125	12923.56	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200305	418.65	429.15	417.05	418.4	5725414	346.06	down	down	correct
BPL.NSE	BPL Limited	20200305	16.65	16.95	15.95	16.45	76301	16.45	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200305	4.65	4.65	4.2	4.2	41114	4.2	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200305	221.6	223.1	216.1	220.95	16707	218.73	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200305	3082.6	3165	3076.1	3127.15	720100	3027.0566	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20200305	53	53	47.2	48.6	10925	48.6	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20200305	23.4	24	22.75	23.6	27976	23.6	up	up	correct
BSE.NSE	BSE Limited	20200305	436.05	444	431.2	432.7	135039	411.46	down	down	correct
BSL.NSE	BSL Limited	20200305	27.9	27.9	26.65	27.1	2355	27.1	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200305	3931	4010	3920	3948.65	444	3948.65	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200305	123.7	123.7	123	123.13	100	12.31	down	up	incorrect
BSOFT.NSE	Birlasoft Limited	20200305	97	99.75	94.1	95.3	1551392	93.18	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20200305	0.95	1.05	0.95	1	41494	1	up	down	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200305	169.7	174	167.3	169.8	35002	168.18	up	down	incorrect
BVCL.NSE	Barak Valley Cements Limited	20200305	11.1	11.9	11.1	11.9	2252	11.9	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20200305	15.95	16.25	15.3	15.6	45372	15.6	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200305	256.8	272.75	256.8	264.05	5574983	259.29	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20200305	12	12.15	11.5	11.6	131207	11.6	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200305	69.9	70.6	64.8	66.05	634669	66.05	down	down	correct
CANBK.NSE	Canara Bank	20200305	139.75	143.35	133.95	139.1	14180230	139.1	down	up	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20200305	478	484.4	473	480	183826	474.27	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200305	262.2	274.6	260	269.1	33279	267.12	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200305	148.25	151.55	147.8	148.4	16652	148.4	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200305	305	307	296.45	300.55	54712	297.15	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20200305	90	90	85.5	85.5	1655	85.5	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200305	316.05	321.35	308.6	314.95	56459	313.32	down	up	incorrect
CAREERP.NSE	Career Point Limited	20200305	134.9	137.9	132.1	136.55	29632	135.6633	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20200305	474	492	463.1	485.15	189833	461.67	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20200305	140.7	144.3	138	138.25	849830	123.19	down	up	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20200305	0.35	0.35	0.35	0.35	74208	0.35
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200305	2.4	2.5	2.3	2.4	24569	2.4
CCL.NSE	CCL Products (India) Limited	20200305	226.15	230.95	223.65	228.1	102362	223.62	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20200305	255	261.65	250	256.3	521197	252.16	up	up	correct
CEATLTD.NSE	CEAT Limited	20200305	1000	1012.95	994.05	1005.1	38549	975.42	up	down	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200305	14.45	15.2	13.25	13.7	59315	13.7	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200305	5.4	5.4	5.05	5.25	3311	5.25	down	down	correct
CENTENKA.NSE	Century Enka Limited	20200305	160.9	161	157.7	158.9	11823	149.24	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20200305	2.25	2.4	2.25	2.3	12768	2.3	up	up	correct
CENTRALBK.NSE	Central Bank of India	20200305	15.1	16	14.95	15.6	719274	15.6	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20200305	18.05	19.3	18	18.9	71259	18.9	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20200305	328.1	331.15	309	314.5	1302	309.56	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200305	153.8	153.8	150	150.2	157455	149.81	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200305	504.9	518	502.65	509.95	1533428	505.12	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200305	2527.9	2584.95	2460.05	2537.8	9362	2530.39	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200305	32.95	34	31.9	32.4	352595	32.4	down	down	correct
CESC.NSE	CESC Limited	20200305	617	629.95	608	619.25	432626	57.99	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20200305	214.15	216.3	214.05	215.55	323477	215.12	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200305	5.95	6.4	5.95	6	705239	6	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20200305	308	316.75	305	308.1	30508	308.1	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200305	136.75	137.9	132.6	134.6	302900	126.69	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200305	186.45	189.25	175.25	180.75	499	176.54	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20200305	160	166.7	160	161.5	1177	160.1168	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200305	98.55	101.25	98.5	99.5	317142	99.5	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200305	296	297.95	283	289.55	5632169	288.32	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200305	496.5	503	490.7	500.3	16848	499.88	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200305	258	261	246.9	253	32222	251.49	down	down	correct
CINELINE.NSE	Cineline India Limited	20200305	27.4	27.95	26.45	27.15	32060	27.15	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200305	5.25	5.95	5.25	5.6	9242	5.6	up	up	correct
CIPLA.NSE	Cipla Limited	20200305	447.85	472	437.45	440.6	9637431	437.05	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20200305	59.8	59.85	53.7	54.6	7067	27.3	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200305	346.05	360.7	342.5	350.3	92169	228.52	up	up	correct
CMICABLES.NSE	CMI Limited	20200305	26.4	28.3	26.4	26.9	40245	26.5461	up	up	correct
COALINDIA.NSE	Coal India Limited	20200305	180	180.2	172.2	177.15	12349902	136.19	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200305	326.8	341.95	324.35	328.85	438315	296.66	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200305	28.7	28.7	28.7	28.7	0	28.7
COFORGE.NSE	Coforge Limited	20200305	1830	1880	1796.6	1827.65	435452	1796.94	down	up	incorrect
COLPAL.NSE	Colgate	20200305	1312.45	1350	1310.05	1343.2	615834	1279.39	up	down	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20200305	12.85	12.85	11.95	11.95	36661	11.67	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20200305	3.75	4	3.45	3.85	97525	3.63	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20200305	481.4	482.5	462	466.15	2296805	455.3	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200305	22.9	23.55	22.15	22.9	192482	22.81
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200305	32	32.8	29.7	31.25	797	31.25	down	down	correct
CONTROLPR.NSE	Control Print Limited	20200305	255	268	251	262.25	2913	248.45	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200305	14	14.85	13.85	14.6	25230	14.29	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200305	42.9	42.9	40.9	42.05	4531	42.05	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20200305	613.65	621.9	606.05	618.65	150578	600.03	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200305	308.7	311.7	302	303.2	24901	284.2	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20200305	1.55	1.55	1.55	1.55	0	1.55
COX&KINGS.NSE	Cox & Kings Limited	20200305	0.8	0.8	0.7	0.7	564283	0.7	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20200305	19.79	19.95	19.32	19.41	2951207	19.41	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20200305	114	120.5	111.05	119.75	10120	118.95	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200305	857	903.6	843	879.1	129042	879.1	up	up	correct
CREST.NSE	Crest Ventures Limited	20200305	92.25	94	90	90	2664	89.08	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20200305	1520	1570	1515	1564.05	10989	1505.9	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200305	274	280.4	267.5	276.35	588208	271.98	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20200305	166.5	172.35	165.05	170.5	157678	170.5	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200305	13.7	13.85	13.3	13.4	7508	13.4	down	up	incorrect
CUB.NSE	City Union Bank Limited	20200305	216.5	217	210.5	213.95	902821	212.48	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20200305	13.8	13.8	13.8	13.8	6762	13.8
CUMMINSIND.NSE	Cummins India Limited	20200305	499.7	508.9	494.5	502.55	375385	486.03	up	up	correct
CUPID.NSE	Cupid Limited	20200305	187.6	194	183	189.6	47280	181.28	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200305	38.05	41.4	37.6	38.55	18580	37.71	up	up	correct
CYIENT.NSE	Cyient Limited	20200305	415	419.45	412.5	417.9	99837	391.84	up	up	correct
DAAWAT.NSE	LT Foods Limited	20200305	23.4	23.75	22.95	23.5	620379	22.89	up	up	correct
DABUR.NSE	Dabur India Limited	20200305	520	525	514.55	517.95	3594544	509.82	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200305	730.25	749	723.05	745.75	168093	743.88	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200305	81	84.4	78.4	82.2	297713	81.59	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20200305	25.5	26.7	25	26.35	709	26.35	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200305	54.7	56.95	54.55	54.95	26219	54.45	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20200305	109.85	112.1	108.55	109.35	103920	103.55	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200305	299.55	304.45	291.1	293.95	155373	292.6	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200305	8.3	8.7	8.1	8.25	176892	8.25	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200305	7.35	7.35	7	7	110	7	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200305	73	74.8	71.2	72.65	203910	72.65	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20200305	155.55	157.8	155.55	157.25	395934	157.25	up	up	correct
DCM.NSE	DCM Limited	20200305	19.85	20.65	19.8	20.2	2431	20.2	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200305	0.7	0.7	0.7	0.7	0	0.7
DCMNVL.NSE	DCM Nouvelle Limited	20200305	30.15	31	30.15	30.95	4464	30.95	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200305	323.8	332.75	318	329.3	61828	322.33	up	up	correct
DCW.NSE	DCW Limited	20200305	13.15	13.8	13.1	13.5	172418	13.5	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20200305	267.05	269.75	266	267.75	1389	261.9	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200305	91.8	94.3	88.7	91.75	217866	88.57	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200305	527	530	514	519.85	730753	514.6	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20200305	126.5	131.1	124.2	126.5	1426241	124.45
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200305	25.3	30.3	23	27.8	2716	27.8	up	up	correct
DEN.NSE	DEN Networks Limited	20200305	44	46	43.7	45.15	57221	45.15	up	down	incorrect
DENORA.NSE	De Nora India Limited	20200305	219	224.4	215.2	221.9	6069	221.25	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20200305	267.05	272	265	266.7	45826	266.7	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20200305	4.8	5	4.8	5	688	5	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200305	147	153.95	144	148.65	499585	143.4524	up	down	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200305	13.35	13.8	13.15	13.65	369830	13.65	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20200305	213.05	216.5	209.2	211.15	2278882	211.15	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200305	449.95	477	441.25	466.85	25703	465.92	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200305	6.05	6.45	5.9	6.05	5880	6.05
DHUNINV.NSE	Dhunseri Investments Limited	20200305	197	204	196.15	199	461	196.94	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200305	709	709	691	704.15	4220	702.49	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200305	0.4	0.45	0.4	0.45	1238	0.45	up	up	correct
DICIND.NSE	DIC India Limited	20200305	372.75	378.35	364.2	366.85	3458	356.3444	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200305	4.7	4.7	4.4	4.4	920	4.4	down	down	correct
DISHTV.NSE	Dish TV India Limited	20200305	7.3	7.65	6.6	7.4	19686849	7.4	up	down	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20200305	2175	2239	2175	2223.75	1094422	2214.67	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200305	3945	4149	3891.55	4101.45	83146	819.08	up	up	correct
DLF.NSE	DLF Limited	20200305	205.8	207.35	200.4	202.6	8576035	200.25	down	down	correct
DLINKINDIA.NSE	D	20200305	85.05	88.6	85.05	86.55	38736	84.59	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20200305	2200	2252	2150	2247.2	363292	2247.2	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200305	0.35	0.35	0.3	0.35	1266	0.35
DOLAT.NSE	Dolat Investments Limited	20200305	46.15	49.45	45.9	48.1	34496	47.87	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200305	163.05	169.75	163.05	164.65	6923	161.63	up	up	correct
DONEAR.NSE	Donear Industries Limited	20200305	28.1	29.55	27.85	27.95	13119	27.66	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20200305	6.8	6.8	6.35	6.45	26364	6.4	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20200305	72	72.5	70.1	70.25	741	70.25	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200305	273	273.75	267.35	270.5	101819	270.5	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200305	3171	3231.95	3166.2	3184.45	1045742	3149.6	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200305	20.55	21.65	20.5	21.3	438	20.85	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200305	151	155.3	145.35	146.05	250	95.35	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20200305	4.4	4.75	4.4	4.7	41954	4.7	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20200305	59.25	59.45	57.5	58.2	7515	57.22	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200305	25.3	26.35	24.75	25.65	1125408	25.25	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200305	820	820	786	794.75	786	794.75	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20200305	140.5	145	139.05	143.05	14680	143.05	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200305	0.8	0.8	0.75	0.8	646	0.8
EBANK.NSE	Edelweiss Mutual Fund	20200305	3810	3810	3810	3810	0	3810
EBBETF0423.NSE	Edelweiss Amc Ltd	20200305	1023.47	1023.95	1023	1023.44	28714	1023.44	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200305	1041.43	1043	1040	1042.28	5228	1042.28	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20200305	575	585.05	556.85	573	163410	572	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200305	85.7	87.5	82.55	86.3	1335349	84.58	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20200305	0.95	1	0.95	1	11475	1	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20200305	17450	17888	17161.8	17775.35	231375	1752.7	up	up	correct
EIDPARRY.NSE	E.I.D.	20200305	188.9	189	181.7	184.95	66106	182.89	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200305	262.95	262.95	240.5	247.75	6041	247.75	down	down	correct
EIHOTEL.NSE	EIH Limited	20200305	124.8	127.25	121.2	124.1	68119	124.1	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200305	280.8	291.55	275	277.5	717	270.22	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200305	21	21.65	20.6	21.15	49384	21.1	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20200305	27.2	28.5	27	28.05	162033	27.97	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20200305	12.8	12.95	12.65	12.8	139871	12.71
ELECTHERM.NSE	Electrotherm (India) Limited	20200305	123.05	127	123.05	123.3	1161	123.3	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200305	208	239.5	198.9	200.05	141429	97.54	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200305	15.9	16.45	15.05	15.15	4424	14.9671	down	down	correct
EMAMILTD.NSE	Emami Limited	20200305	250	253.35	242	244.3	921558	234.94	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200305	76.1	79.9	76.1	79.9	21491	79.9	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20200305	41.6	41.6	38.1	38.55	14784	38.55	down	down	correct
EMCO.NSE	EMCO Limited	20200305	0.55	0.55	0.55	0.55	22411	0.55
EMKAY.NSE	Emkay Global Financial Services Limited	20200305	51.05	53.75	49.25	53.5	9658	53.05	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20200305	90.05	90.05	87.55	88.5	8255	87.77	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200305	998.9	1027.45	962.1	1020.9	19500	1011.34	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200305	4.95	5.05	4.75	5	21481	4.7664	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20200305	73.6	73.6	71.1	71.85	975196	68.29	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20200305	189.7	195	187	193.55	48652	191.38	up	up	correct
EPL.NSE	EPL Limited	20200305	174	185.9	173.7	177.1	459021	170.72	up	down	incorrect
EQ30.NSE	Edelweiss Mutual Fund	20200305	330	330	330	330	9	330
EQUITAS.NSE	Equitas Holdings Limited	20200305	105.1	105.5	101.5	101.85	3698619	97.5554	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20200305	439.7	445.8	424.4	431.9	52563	421.15	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20200305	12.35	12.5	11.7	12.4	90510	12.4	up	down	incorrect
ESABINDIA.NSE	ESAB India Limited	20200305	1457	1457	1389.5	1408.25	7356	1304.62	down	down	correct
ESCORTS.NSE	Escorts Limited	20200305	832.05	845.35	822.1	832.25	1905379	828.65	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20200305	6.25	6.25	5.35	6	9970	6	down	down	correct
ESTER.NSE	Ester Industries Limited	20200305	35.9	38	35.6	37.55	53730	35.01	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20200305	62	64.9	60.2	64	3245481	64	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200305	199.9	215.25	199.9	204.85	60310	200.78	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200305	1	1.05	1	1	13421	1
EXCELINDUS.NSE	Excel Industries Limited	20200305	660	660	582	592	54849	573.21	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20200305	160.5	163	157.8	161.85	3146718	160.2671	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200305	262.35	262.4	250	254.45	3017	254.45	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200305	31	31.65	30.7	31.25	42126	31.25	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20200305	22.1	22.7	20.8	22.15	78988	22	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20200305	16	16.75	15.8	16.75	3320950	16.75	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200305	0.2	0.2	0.15	0.15	912996	0.15	down	down	correct
FDC.NSE	FDC Limited	20200305	228.1	246	221.9	240.95	2413810	239.9363	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200305	84.8	84.95	83	83.2	9188495	82.53	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20200305	20.15	20.55	19.3	19.55	137165	19.55	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20200305	20.6	20.6	18.1	18.5	9917	18.5	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20200305	406.05	415	391.3	395.4	7288	374.04	down	down	correct
FILATEX.NSE	Filatex India Limited	20200305	35	36.9	34.45	35.05	161730	34.89	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20200305	323	328.7	322	325	30446	315.48	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20200305	2156.05	2274	2101.1	2209.9	23202	2203.68	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20200305	546.1	553.8	546.1	550.15	14160	106.85	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200305	4.7	4.7	4.7	4.7	29	4.7
FLFL.NSE	Future Lifestyle Fashions Limited	20200305	325.6	329.1	286	297.05	151395	297.05	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200305	470	495	470	490	15052	490	up	up	correct
FMGOETZE.NSE	Federal	20200305	511.6	518.5	511.5	515.15	272	515.15	up	up	correct
FMNL.NSE	Future Market Networks Limited	20200305	20	21.6	19.95	20.6	10652	20.6	up	down	incorrect
FORCEMOT.NSE	Force Motors Limited	20200305	1061.1	1083.7	1040	1053.2	42792	1040.64	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20200305	153.5	156.95	153	154.55	1132076	154.55	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20200305	1319	1320	1261.05	1269.55	588	1255.26	down	down	correct
FRETAIL.NSE	Future Retail Limited	20200305	309	309	271.65	294.55	1982061	294.55	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200305	389.45	389.45	375.2	383.9	26523	383.9	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20200305	41.95	42.25	41	41.3	542229	40.0292	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20200305	93	94.75	90.5	91.35	33657	89.44	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200305	154.95	155.15	146.05	147.55	55561	72.92	down	down	correct
GAIL.NSE	GAIL (India) Limited	20200305	109.85	111.25	105.9	106.8	19248671	102.8191	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20200305	1.8	1.8	1.75	1.75	962	1.75	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200305	1605	1615	1572.05	1601.6	13706	1581.18	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200305	22.35	24.95	22.3	23.2	4271	23.2	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200305	21.4	21.95	20	21	30411	21	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200305	229	232	229	230	222	216.84	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200305	320.45	324.9	311	321.65	14863	317.87	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200305	27.45	28	26.85	27.15	8041	27.15	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20200305	31.5	31.6	31.5	31.55	378	31.55	up	up	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20200305	0.55	0.55	0.5	0.5	6259	0.5	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200305	1491.45	1517.35	1454.5	1467.85	5968	1452.17	down	down	correct
GATI.NSE	Gati Limited	20200305	67.2	68.65	66.6	67.3	464270	67.3	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20200305	0.25	0.3	0.25	0.25	95819	0.25
GAYAPROJ.NSE	Gayatri Projects Limited	20200305	17.8	17.8	17.8	17.8	12469	17.8
GDL.NSE	Gateway Distriparks Limited	20200305	125.1	128.15	123.9	125	29955	112.22	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200305	69.25	69.8	67.55	68.65	5443	67.73	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20200305	52.15	54	50	50.9	8898	50.9	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200305	4.55	4.9	4.35	4.6	26418	4.6	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200305	24.45	24.45	23	23.75	63013	23.49	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20200305	23.6	23.8	23	23.1	147970	22.62	down	down	correct
GEPIL.NSE	GE Power India Limited	20200305	700.4	707.65	691.05	694.35	10342	689.29	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200305	242	243.55	232.5	236.1	388466	219.25	down	down	correct
GET&D.NSE	GE T&D India Limited	20200305	126.25	130.55	125.1	126.4	18214	126.4	up	up	correct
GFLLIMITED.NSE	GFL Limited	20200305	112.35	122.5	112.35	115.35	141984	115.35	up	up	correct
GHCL.NSE	GHCL Limited	20200305	162.6	165.1	161	162.15	79170	153.1	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200305	94.85	98.05	92.5	94	92725	89.97	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200305	164.45	167.9	161.05	162.2	183232	162.2	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200305	26.8	26.8	25.2	26	23	26	down	down	correct
GILLETTE.NSE	Gillette India Limited	20200305	5747.8	5799	5666	5771.65	4166	5603.65	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200305	8.3	8.75	8.3	8.45	9515	8.45	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200305	66	66.15	64.65	65.3	27569	60.95	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20200305	637.55	645	637.5	640.05	10371	640.05	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200305	1324	1329	1306.5	1314.25	21513	1272.6	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200305	291.4	294.9	286.85	290.6	1745178	287.78	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200305	1.05	1.05	1.05	1.05	650	1.05
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200305	48.25	54	47.55	49.1	20695	49.1	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200305	111	113.85	108.75	110.25	66907	109.65	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20200305	382.65	393.55	382.2	383.8	12111	378.15	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200305	48.2	48.9	47.5	47.75	86619	45.67	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200305	3043.95	3087.5	2960	2981.95	27374	2977.72	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200305	20.35	20.5	19.8	20.25	26902645	20.25	down	down	correct
GNA.NSE	G N A Axles Limited	20200305	194.55	199.45	194.2	195.35	13487	194.69	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200305	160	161	155.05	155.8	282128	148.02	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20200305	210.45	219.9	204	207.6	24684	207.6	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200305	240	243	234.1	241	4257	230.54	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200305	1175	1226	1170	1184.2	164291	1131	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200305	460.55	479.75	455	467.75	47836	456.85	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20200305	638.1	654.85	636.05	650.65	2911172	650.65	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20200305	424.95	430.6	411.05	425.45	145926	425.45	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20200305	990.5	998.95	950	954.05	1141134	954.05	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200305	0.25	0.25	0.2	0.25	87943	0.25
GOKEX.NSE	Gokaldas Exports Limited	20200305	58.2	58.8	56.5	56.9	29705	56.9	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200305	9	9.05	8.7	9.05	1835	9.05	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200305	10.85	11.25	10.75	11.05	6693	11.05	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200305	38.1	38.29	37.93	38.04	2939616	38.04	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200305	22	24.3	22	22.55	5949	22.55	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20200305	142.8	148	141	141.8	17858	136.06	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200305	3825	3845	3812	3836.65	946	38.3665	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200305	7.8	8.15	7.4	8	22130	8	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20200305	38.85	38.95	37.7	38.3	8881	38.11	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200305	167.85	170.2	162.05	164.15	48534	81.69	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20200305	74.5	76.2	73.55	75.8	156847	68.17	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200305	27.5	29.2	27	27.8	5544	25.3	up	up	correct
GRANULES.NSE	Granules India Limited	20200305	174	179.8	174	178.5	3459987	178.11	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20200305	235	237.1	226	227.55	773413	222.5	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20200305	692.8	695.5	678	680.3	2162532	674.47	down	down	correct
GRAVITA.NSE	Gravita India Limited	20200305	44.05	46.8	44.05	45.15	93702	44.5008	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200305	129.25	131.7	128.5	130.6	110903	130.44	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20200305	945	945	903.8	919.1	289	910.47	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200305	45.4	45.4	38.65	39.5	539391	39.5	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20200305	123.35	124.6	118.4	119.6	128616	118.82	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200305	1.75	1.8	1.75	1.75	870483	1.75
GRINDWELL.NSE	Grindwell Norton Limited	20200305	585	600.5	575	590.55	72918	577.5	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200305	315	324.5	315	324.5	34	322.36	up	up	correct
GRPLTD.NSE	GRP Limited	20200305	649.95	649.95	625	627.1	32	625.41	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200305	158.4	162.1	153.1	154.75	156583	143.01	down	up	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200305	19.35	20.1	19.35	19.85	28438	19.85	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200305	58	59	57.1	57.3	309493	55.03	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20200305	229	234.75	228.4	230.05	556882	226.42	up	up	correct
GSS.NSE	GSS Infotech Limited	20200305	28.65	30.2	27.55	30.2	23863	30.2	up	up	correct
GTL.NSE	GTL Limited	20200305	1.45	1.5	1.45	1.45	28942	1.45
GTLINFRA.NSE	GTL Infrastructure Limited	20200305	0.35	0.35	0.3	0.3	4091442	0.3	down	down	correct
GTNTEX.NSE	GTN Textiles Limited	20200305	6.8	6.8	6.8	6.8	25	6.8
GTPL.NSE	GTPL Hathway Limited	20200305	59.1	60.8	59	59.95	15248	57.29	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200305	61	63.95	61	62.85	11811	62.79	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200305	316.6	324.65	310	313	53018	300.97	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200305	122.75	124.5	117	117.2	878	114.62	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200305	290	299.2	282.05	289	907979	286.92	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200305	8.7	8.7	8.7	8.7	5	8.7
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200305	719	725.5	701.05	703.6	7033	670.6	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20200305	39.95	40.6	38.4	39.1	16225	38.3908	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200305	40.95	41	38.4	38.85	10630	38.37	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20200305	648	664	640.55	644.65	28994	582.18	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200305	61.95	62.55	60.8	61	16404	61	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200305	18.35	19	18.1	18.9	272173	18.9	up	down	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20200305	677	689	677	685.05	4298	505.8	up	up	correct
HAVELLS.NSE	Havells India Limited	20200305	637.9	639.5	626.7	635.3	913452	625.72	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200305	0.6	0.65	0.6	0.65	1150	0.65	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200305	15.05	15.4	13.9	15	337758	14.8	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20200305	7.85	8.3	7.85	8.05	1485084	8.05	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20200305	113.45	115.05	112	112.4	17232	112.4	down	down	correct
HCL.NSE	INSYS	20200305	4.9	5.05	4.85	4.95	328377	4.95	up	down	incorrect
HCLTECH.NSE	HCL Technologies Limited	20200305	568	581.9	563.15	576.4	6061347	554.07	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200305	2206	2232.2	2183	2195.05	3916762	2150.96	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200305	3030	3092.4	3017.7	3051.75	270095	2983.82	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20200305	1153	1165	1142.75	1151.35	9774854	1146.39	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200305	572	572.8	556.4	564.95	3821330	563.29	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200305	3881.35	3900	3875	3892.75	7006	38.9275	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200305	1193.52	1198.39	1184.71	1189.69	2713	118.8127	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200305	4067.61	4119.88	4067.61	4080.52	1114	407.4002	up	down	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20200305	1.95	2.15	1.95	2.05	450055	2.05	up	down	incorrect
HEG.NSE	HEG Limited	20200305	970.1	978	944	950.6	176260	949.32	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200305	193	193	184.3	185.6	343518	174.34	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200305	75.9	76.6	73.75	75.95	4297	73.7	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200305	334.95	344	331.55	340.35	27324	332.77	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200305	2061.7	2093.1	2052.3	2063.9	899516	2035.23	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200305	1450	1450	1399	1435.95	2090	1423.85	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200305	9.85	10.3	9.4	9.95	1997	9.95	up	up	correct
HFCL.NSE	HFCL Limited	20200305	12.8	13.1	12.65	12.85	1165490	12.82	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200305	218.3	224.5	218.3	220.15	7930	219.83	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20200305	766.6	809	760.2	799	5699	774.54	up	up	correct
HIKAL.NSE	Hikal Limited	20200305	121.05	123	119.1	121.95	151647	120.88	up	up	correct
HIL.NSE	HIL Limited	20200305	1021.9	1045.15	1000	1010.95	5595	992.71	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20200305	8.55	8.95	8.25	8.75	2422	8.75	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200305	92	92.5	89.8	90.2	187793	89.53	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200305	162.7	167.9	154.85	155.5	12338386	153.64	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200305	169.9	170	163	167.2	8684	164.4	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200305	30	30.75	29.75	30.5	517061	30.41	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200305	4.6	4.6	4.45	4.5	46164	4.5	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200305	32.3	32.3	32.3	32.3	339	32.3
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200305	74	74.05	72.05	72.8	117586	72.8	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200305	206.95	210.8	203.1	203.7	4449463	180.3	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200305	2185	2258.65	2181.85	2218	2272645	2150.62	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200305	172	174.35	169	169.35	228864	133.72	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20200305	159	161.85	144.2	156.25	35226	154.9	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200305	45.15	48.55	45.15	46.9	4126	45.97	up	up	correct
HITECH.NSE	Hi	20200305	145	152.55	135.65	142.1	2244	141.8123	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200305	67.5	68	66.8	66.9	184	66.61	down	down	correct
HITECHGEAR.NSE	The Hi	20200305	152.65	154.5	140	143.9	4225	142.82	down	down	correct
HLVLTD.NSE	HLV Limited	20200305	3.6	3.75	3.5	3.5	234669	3.5	down	down	correct
HMT.NSE	HMT Limited	20200305	10.85	10.85	10	10.1	976	10.1	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200305	60	60.5	57.3	57.8	18800	57.8	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20200305	617	617	593.05	605.15	2825	605.15	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200305	372.08	374.7	357	373.79	368	373.79	up	down	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20200305	33000	35484	32801	34149.3	6663	33996.98	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200305	1041.05	1071.95	1027.65	1042.85	1790	1021.44	up	up	correct
HOVS.NSE	HOV Services Limited	20200305	35.85	35.85	30.95	31.2	11387	31.2	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200305	31.85	33.2	30.65	30.9	64398	30.69	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200305	48.25	48.5	46.8	47.4	510660	47.12	down	down	correct
HSIL.NSE	HSIL Limited	20200305	52	53	51.25	52.55	102444	49.22	up	up	correct
HTMEDIA.NSE	HT Media Limited	20200305	13.5	13.6	12.55	13.1	48270	13.1	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200305	9	9.9	9	9.1	184622	9.1	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200305	29.5	30.4	29	29.5	1057595	25.25
HUHTAMAKI.NSE	Huhtamaki India Limited	20200305	257.9	269	256.15	265.55	51345	256.06	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200305	75.5	76.3	72.1	73.2	3094981	73.2	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200305	288.9	300	280.3	285.45	40814937	274.06	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200305	150.19	159.15	150.19	154.5	9801	154.5	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200305	30.14	30.25	29.74	29.98	8078	29.98	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20200305	509.75	511.15	500	504.5	16671516	503.03	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200305	288.77	292.1	286.71	289.54	72986	289.54	up	down	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200305	158.99	161	157	159.25	32288	159.25	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200305	1222	1279.8	1212.05	1262.75	485211	1252.5	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200305	38.92	39.14	38.11	38.95	26920	38.95	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200305	999.99	1000	999.99	999.99	24192	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200305	90.5	90.5	87.5	88.55	2087	88.55	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200305	62.5	63.38	62.33	63.08	3904	63.08	up	down	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200305	122.75	123.72	121.59	122.77	2212	122.77	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200305	119	120.37	118.6	119.09	119539	119.09	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200305	54.8	55.5	54.8	54.95	8	54.95	up	down	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200305	27	27.75	26.25	27.26	7320	27.26	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200305	445.5	447.5	430.75	432.7	3897680	431.23	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200305	411.17	415.01	408.32	409.24	1513	409.24	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20200305	52.7	53	50.4	52.35	133443	51.27	down	down	correct
ICRA.NSE	ICRA Limited	20200305	2883.1	2884.65	2840	2846.45	751	2798.45	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20200305	28.65	30.4	28.1	29.9	2520562	29.9	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200305	3945	3945	3945	3945	0	3945
IDEA.NSE	Vodafone Idea Limited	20200305	3.45	3.85	3.3	3.6	338761004	3.3	up	up	correct
IDFC.NSE	IDFC Limited	20200305	32.5	32.5	31.75	31.85	945943	31.85	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200305	37.9	37.95	36.8	37.75	16161886	37.75	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200305	118.25	122.99	118.22	118.31	152	118.31	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20200305	188.05	189.7	182.65	186.35	206437	60.15	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20200305	275.05	280	268	271.85	7003	271.85	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200305	448.75	448.75	435	437.75	14095	437.75	down	up	incorrect
IFCI.NSE	IFCI Limited	20200305	5.3	5.5	5.3	5.4	1413226	5.4	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200305	149.7	150.9	131.55	140.1	1516	137.96	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200305	316.95	327.7	315	321.95	142778	319.78	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20200305	439	443.6	434	439.65	1666483	433.99	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20200305	155.75	158.65	150.4	154.15	7188	150.85	down	down	correct
IIFL.NSE	IIFL Finance Limited	20200305	160.5	163.5	156.4	160.05	223166	154.2491	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20200305	45.5	47.7	45.5	47.7	450848	46.7871	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200305	1462.45	1546.95	1450	1472.9	18558	1338.99	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20200305	82.85	82.9	78.05	78.05	1358	78.05	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200305	1.7	1.8	1.7	1.75	1554	1.75	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200305	1.4	1.45	1.35	1.4	16104	1.4
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200305	3.65	3.65	3.35	3.35	32337	3.35	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200305	188.95	188.95	182.85	186.15	7744	181.76	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200305	538.05	548.4	525	527.35	1461	510.71	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200305	0.3	0.35	0.3	0.3	2445	0.3
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200305	6.5	6.5	6.15	6.35	15226	6.35	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200305	124.5	125.85	115	118.95	5905737	117.84	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200305	89.45	96.4	88.15	93.1	5033662	92.09	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20200305	341.7	348.25	337.3	339.7	184399	329.62	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200305	2526	2698	2506.3	2622.85	85919	2606.88	up	down	incorrect
INDIANB.NSE	Indian Bank	20200305	71.4	73.3	70.4	71.95	2435154	70.92	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200305	93.5	103.15	93.35	103.15	913	103.15	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200305	164.55	170	164	168.05	14985	164.64	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200305	1200	1227.65	1184.2	1211.1	2209405	1211.1	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20200305	14.4	15.9	14.4	14.55	9778	14.55	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200305	306.9	306.9	299.95	301.15	10006	290.85	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200305	250.55	259.5	238.8	247.05	171227	246.01	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200305	20.05	20.6	19.55	19.65	9832	19.65	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20200305	0.75	0.75	0.7	0.7	60591	0.7	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200305	279.6	281.35	279.6	280.5	18623	280.5	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200305	104.1	107.5	99	104.05	230	104.05	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200305	20.5	20.5	18.6	18.95	1563	18.74	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200305	2.5	2.5	2.4	2.4	52456	2.4	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200305	40.3	40.3	39	39.55	108364	39.55	down	down	correct
INDSWFTLAB.NSE	Ind	20200305	18.15	18.15	15.5	15.7	36385	15.7	down	down	correct
INDSWFTLTD.NSE	Ind	20200305	2.4	2.55	2.35	2.4	47972	2.4
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200305	50	53.9	50	50.5	9644	50.5	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200305	1075	1094.95	1063	1075	6815347	1069.73
INDUSTOWER.NSE	Indus Towers Limited	20200305	222.7	223.75	211.6	214.7	6312226	192.4509	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200305	687.05	715	682	709.4	10165	628.32	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20200305	55.9	57.2	54.55	55.7	2076784	27.82	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200305	100	103.85	95.85	95.85	39322	95.37	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20200305	314.8	314.8	308.57	310.11	272	310.11	down	down	correct
INFY.NSE	Infosys Limited	20200305	763.75	773.55	751.75	754.6	7755293	722.29	down	down	correct
INGERRAND.NSE	Ingersoll	20200305	645.95	645.95	640.25	642	6605	640.05	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200305	382.7	407	375	399.9	765968	399.9	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20200305	31	31.85	29.4	29.45	200721	29.45	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20200305	446.95	457.7	437	453.65	13369	445.3068	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200305	29.05	30.85	28.05	29.05	1321	29.05
INTEGRA.NSE	Integra Garments and Textiles Limited	20200305	0.65	0.65	0.65	0.65	0	0.65
INTELLECT.NSE	Intellect Design Arena Limited	20200305	109	112	107.85	110.6	115970	110.6	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20200305	21.6	21.6	18.5	18.8	25988	18.57	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20200305	11.75	11.75	11.55	11.7	20259	1.17	down	down	correct
IOB.NSE	Indian Overseas Bank	20200305	8.65	9.25	8.6	8.85	1225826	8.85	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20200305	107.55	108.4	104.45	104.8	10165175	85.43	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200305	241	244.35	240.65	244.35	787018	238.41	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200305	1430	1464	1373.25	1446.4	341487	1435.19	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200305	81.7	81.7	76.2	77.35	1876086	74.089	down	down	correct
IRCON.NSE	Ircon International Limited	20200305	460	477.7	447	459.5	594195	41.55	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200305	1507	1524.95	1411.1	1430.85	7607334	285.25	down	down	correct
ISEC.NSE	ICICI Securities Limited	20200305	430.1	448	430.1	445.6	283696	416.71	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20200305	39.15	42.65	39.15	39.15	6093	38.37
ISMTLTD.NSE	ISMT Limited	20200305	3.45	3.6	3.45	3.6	46704	3.6	up	up	correct
ITC.NSE	ITC Limited	20200305	187.55	191.2	186.55	188.05	20025924	169.91	up	down	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20200305	223	225	214	217.65	75950	217.65	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200305	50	50.4	49.1	49.35	81429	49	down	down	correct
ITI.NSE	ITI Limited	20200305	74.25	77.95	72.65	75.75	1545075	75.75	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200305	2.9	2.9	2.55	2.55	91679	2.12	down	down	correct
IVP.NSE	IVP Limited	20200305	42	45	38.1	40.05	11020	39.78	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200305	4075	4075	4059.95	4059.95	2	4059.95	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200305	1222.45	1222.45	1222.35	1222.35	10	1222.35	down	down	correct
IZMO.NSE	IZMO Limited	20200305	21.55	22	21	21.05	8789	21.05	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200305	19	19.3	18.05	18.75	1087177	18.75	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200305	57.85	58.85	55.6	56.2	66675	56.2	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200305	26.1	26.4	24.75	25.35	11106	24.27	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200305	24.95	24.95	23	23.25	6614	23.25	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200305	87.15	87.8	84.8	85.45	1063246	84.68	down	up	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20200305	1.05	1.05	1	1	4653	1	down	down	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200305	33	33.7	30.95	31.9	1296061	31.18	down	down	correct
JASH.NSE	Jash Engineering Limited	20200305	141	152.9	138.4	150.6	15747	146.94	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20200305	72.95	77	64.45	72.9	19576	72.66	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200305	198.2	204.95	191.6	194.9	29047	96.23	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200305	3.1	3.3	3.1	3.1	31898	3.1
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200305	41.7	43	41.55	42.25	27185	42.25	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200305	581.45	595.95	568	573.75	206525	566.91	down	down	correct
JBFIND.NSE	JBF Industries Limited	20200305	15.5	15.5	15.5	15.5	1560	15.5
JBMA.NSE	JBM Auto Limited	20200305	190	199.95	190	196.55	16709	193.24	up	up	correct
JCHAC.NSE	Johnson Controls	20200305	3170	3339	3166.1	3219.25	24071	3219.25	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200305	21.65	22.7	21.5	22.7	36538	22.7	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20200305	10.3	10.5	10	10.05	90040	10.05	down	up	incorrect
JIKIND.NSE	JIK Industries Limited	20200305	0.25	0.3	0.25	0.3	30293	0.3	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20200305	10.75	12.3	10.55	11	6407	11	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200305	252.6	258.55	248	249.8	4308	248.73	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20200305	85	85.55	82.5	83.35	677634	79.65	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200305	156.8	159.8	152.8	154.4	18929214	154.4	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20200305	1.55	1.55	1.55	1.55	29325	1.55
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200305	78.05	81.05	76.95	80.35	5172	79.49	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200305	59	60.1	57.9	58.1	132531	57.92	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200305	4.5	4.65	4.3	4.65	34104	4.65	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200305	4.55	4.9	4.5	4.9	3888138	4.9	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20200305	6	6.3	5.7	5.7	27939	5.7	down	up	incorrect
JIYAECO.NSE	Jiya Eco	20200305	12.15	12.55	12.1	12.1	157825	12.1	down	up	incorrect
JKCEMENT.NSE	J.K. Cement Limited	20200305	1360	1414.75	1310	1366.9	88487	1352.65	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200305	125.9	125.9	121.1	123.1	94159	121.08	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200305	298.3	305	292.05	296.8	63865	292.03	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20200305	116.55	117	110.7	111.35	1006825	109.57	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200305	63.55	64.9	62.85	64.45	260548	62.87	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200305	22.5	22.9	21.2	22.45	4498	21.02	down	up	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20200305	68.1	69.95	68.1	69.25	25785	67.82	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20200305	108	115	106	110.35	1697830	109.38	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200305	1.3	1.3	1.2	1.25	37699	1.25	down	down	correct
JOCIL.NSE	Jocil Limited	20200305	106.65	110	104.1	106	4518	103	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200305	1.8	1.85	1.8	1.8	2909829	1.8
JPINFRATEC.NSE	Jaypee Infratech Limited	20200305	1.1	1.15	1.1	1.1	1057974	1.1
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200305	11.75	11.75	11.2	11.2	892	11.2	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200305	1.05	1.05	1.05	1.05	436894	1.05
JSL.NSE	Jindal Stainless Limited	20200305	40.4	40.8	39.5	40	1134299	40	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200305	65.4	66.2	59.8	64.75	437817	64.75	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20200305	54.15	55.2	53.15	54.85	625078	53.21	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20200305	2300	2306	2240	2268.65	1091	2268.65	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200305	13	13	12.15	12.4	74951	12.4	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20200305	248.7	252.75	244.35	247.15	7130730	242.24	down	up	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20200305	71.8	72	68.55	70.2	31946	69.77	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200305	1656	1745	1636	1710.95	1855145	1702.11	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200305	122	125	120	123.85	5739	123.85	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200305	499.05	510.5	492.1	497.35	203278	488.45	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20200305	57	62	55.5	56.3	608887	55.7226	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200305	281.5	282.22	276.5	280.38	116252	280.38	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20200305	486.3	493.75	473	475.3	1592677	475.3	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200305	123.25	130.65	122.1	125.75	295404	119.1	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200305	62	66.4	62	63.35	5734	60.64	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200305	543.65	550	530.1	547.6	195736	537.47	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200305	153.05	154.5	150.25	152.35	14185	147.65	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200305	330.2	338	329.65	332.7	39749	320.07	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200305	121	121.95	116	116.35	284	114.78	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200305	32.5	32.5	30.75	31.05	49760	31.05	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20200305	64.7	66.9	62	63.05	11593	62.34	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200305	1.8	1.8	1.8	1.8	3402	1.8
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200305	37.05	41.25	36.1	38.45	37179	38.45	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200305	491.3	500.25	491.3	495	468375	487.08	up	down	incorrect
KARDA.NSE	Karda Constructions Limited	20200305	150.5	153.7	149.45	153	10030	6.12	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200305	38.3	38.7	37.45	38.05	643215	37.67	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200305	0.45	0.45	0.35	0.45	24262	0.45
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20200305	1.8	1.8	1.8	1.8	150	1.8
KAYA.NSE	Kaya Limited	20200305	259.6	260	243.3	247	10774	247	down	up	incorrect
KCP.NSE	The KCP Limited	20200305	58.85	59.8	57.6	59.05	30238	58.07	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200305	11.65	12.6	11.5	12.5	54517	12.36	up	up	correct
KDDL.NSE	KDDL Limited	20200305	230.55	241	230.25	234.95	375	232.28	up	up	correct
KEC.NSE	KEC International Limited	20200305	316	324.8	314.1	323.3	420487	320.2	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20200305	11	11.3	10.4	10.45	71490	10.45	down	down	correct
KEI.NSE	KEI Industries Limited	20200305	503.05	513.5	495.6	505.85	309120	501.2608	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200305	16	17.5	15.5	17.2	943619	17.12	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20200305	945.15	975	937.95	963.25	631	948.27	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200305	19.25	19.3	18.2	18.2	12196	18.2	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200305	33.3	33.8	30.4	31.8	137287	31.8	down	down	correct
KHADIM.NSE	Khadim India Limited	20200305	104.2	110	104.2	106.15	18314	106.15	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200305	17.05	17.8	17.05	17.8	3676	17.8	up	up	correct
KHANDSE.NSE	Khandwala Securities Limited	20200305	13.9	13.9	13.9	13.9	0	13.9
KICL.NSE	Kalyani Investment Company Limited	20200305	1515.05	1555	1480	1495.4	1546	1495.4	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200305	101.2	105	96.1	98.95	13822	98.95	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200305	555.45	585	549.8	574.75	2985	574.75	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20200305	88.55	91.5	88.5	89.05	12111	87.64	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200305	365.2	369.15	355	357.45	137281	357.1178	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200305	66.35	66.35	64.7	65.3	24647	61.81	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200305	145.55	151.9	140.1	148.8	18454	146.99	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200305	123.4	126	123	125.4	11398	118.11	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200305	609.9	610	591	603.55	942	586.6	down	down	correct
KITEX.NSE	Kitex Garments Limited	20200305	130.8	135.2	127.8	131.25	194718	129.93	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200305	945	948.05	938.05	943	2145	180	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200305	6.7	6.95	6.6	6.85	34529	6.8	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20200305	268.3	268.85	262	263.15	108638	131.17	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200305	65.1	67.65	65.1	65.5	13803	65.5	up	up	correct
KOLTEPATIL.NSE	Kolte	20200305	218.5	219.2	213	215.3	22053	215.3	down	down	correct
KOPRAN.NSE	Kopran Limited	20200305	26.5	27.3	26.4	26.6	53205	26.11	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200305	1615	1676.5	1608	1651.35	5060962	1650.53	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200305	299	299	293.46	295.84	98030	295.84	down	up	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200305	382.95	382.95	380	381	17186	38.1	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200305	119.2	119.2	116.93	117.13	32413	117.13	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200305	55.97	56	54.85	55.97	5167	55.97
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200305	187	190	181.01	185.42	30259	185.42	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200305	10.25	11.7	10.1	10.75	105533	10.75	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200305	14.25	14.65	13.9	14.4	12379	14.4	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200305	52.1	52.95	51.05	52.15	4943	52.15	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20200305	79.3	81.2	78	80.55	123260	79.54	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20200305	582.85	585.8	570.1	579.1	2346	115.17	down	up	incorrect
KRBL.NSE	KRBL Limited	20200305	257.5	264.4	250	254.85	94734	251.54	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200305	96.9	96.95	87.6	93.15	6538	93.15	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20200305	1.75	1.85	1.75	1.8	102961	1.8	up	up	correct
KSB.NSE	KSB Limited	20200305	692	692	662	667.9	6020	650.84	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200305	437	438.1	424	426.25	142448	419.61	down	down	correct
KSL.NSE	Kalyani Steels Limited	20200305	205	211.6	200.95	204.1	57864	194.63	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20200305	68.5	69.45	67.55	68.05	656392	59.96	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20200305	465	480	439	458.45	6825	45.6218	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200305	106	109.5	104	106.8	8462531	105.0587	up	down	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200305	1715	1737	1686	1705.85	165178	1690.28	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200305	27.3	29.35	26.65	28.5	3191	27.68	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20200305	208	211.05	201	204.9	38828	203.86	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20200305	45.1	46.2	42.85	44	35161	43.85	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200305	427	437.8	418	421.8	162204	83.23	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200305	3299.75	3318	3251.1	3275.05	3030	3258.9	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200305	46	49.05	46	48.8	817272	48.8	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200305	47.05	52.55	47.05	50.65	706	47	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200305	239.5	241.45	234.35	239.5	10943	233.87
LGBFORGE.NSE	LGB Forge Limited	20200305	2.3	2.3	2.2	2.2	29129	2.2	down	up	incorrect
LIBAS.NSE	Libas Consumer Products Limited	20200305	44.6	44.6	44.6	44.6	1100	30.72
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200305	102	105.75	101.75	103.6	46075	103.6	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200305	325	327.75	318	320.4	3455654	305.81	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200305	19.3	20.5	19.3	19.95	13386	19.95	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20200305	114.55	119.8	114.55	118.6	218	118.6	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200305	479	479	479	479	1	479
LICNFNHGP.NSE	LIC Mutual Fund	20200305	110.1	119.8	110.1	119.35	573	119.35	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200305	160.6	162	156.65	158.45	20473	157.85	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200305	185.45	189.8	185.2	188.1	460	186.4529	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20200305	645.15	655	637	639.4	25705	631.19	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200305	1000	1000.01	999.52	1000	837112	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200305	999.99	1000.01	999.99	1000	14335	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20200305	0.18	0.2	0.18	0.2	12601	0.2	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200305	24.2	25.5	23.25	23.65	3763	23.65	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200305	26.5	28	25.8	27	2780	26.7	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200305	61.2	61.2	57.75	58.3	14486	57.58	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200305	0.9	0.9	0.9	0.9	2501	0.9
LSIL.NSE	Lloyds Steels Industries Limited	20200305	0.45	0.45	0.4	0.4	905889	0.4	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20200305	1180.1	1187.25	1166.2	1182.45	2625152	1121.38	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200305	1896	1919	1880	1892.2	43705	1848.8	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20200305	1663	1665.25	1621.5	1638.5	49153	1603.53	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200305	1270	1300	1265	1274.75	2573	1233.79	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200305	91.05	92.3	89.1	91.55	10147	88.7	up	up	correct
LUPIN.NSE	Lupin Limited	20200305	668	686.65	666	676.55	2089837	668.43	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20200305	1309	1367.9	1309	1351.5	41621	1345.02	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20200305	17.15	17.75	16.2	17.05	5441	17.05	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200305	3.65	3.8	3.65	3.8	5262	3.8	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20200305	472.7	482.5	469	479.3	4081050	471.94	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200305	336.25	346.55	332.65	337.1	2346033	335.43	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20200305	50.45	53.9	50.35	52.45	3763	25.86	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200305	29	29	28.55	28.8	2422	28.54	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20200305	2.65	2.7	2.5	2.7	26050	2.7	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20200305	13.8	14	13.6	13.85	33793	13.85	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200305	102.95	109	99	107.25	47051	102.17	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20200305	2.85	2.85	2.85	2.85	0	2.85
MAHABANK.NSE	Bank of Maharashtra	20200305	10.75	10.8	10.5	10.6	322735	10.6	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200305	90	90	90	90	10	90
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200305	84.35	88.75	84.35	84.35	4057	84.35
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200305	108	117.25	108	112.75	46636	111.1	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200305	241.05	242.65	239.2	239.8	29117	119.31	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200305	131.7	133.8	129.05	130.6	57007	130.6	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200305	339.2	346.95	329.7	335.35	24837	111.78	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200305	354.6	365	346.2	350.6	24209	347.42	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200305	4325	4329.9	4201.35	4249.65	2519	4194.8	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200305	320	323	306.35	315.15	25040	308.23	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200305	481.95	496.5	480.15	486.75	16330	477.58	up	up	correct
MAJESCO.NSE	Majesco Limited	20200305	370.1	374.5	364.55	371.25	10642	367.7	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200305	29.3	30.4	28.1	29.45	132447	29.45	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200305	115.1	115.85	114.8	115.35	19797	115.35	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200305	3.8	3.85	3.3	3.55	18270	3.55	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200305	3.6	3.85	3.55	3.75	3279	3.74	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20200305	42	42	40.05	40.7	25848	38.95	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200305	9.45	9.45	8.95	9	6168	9	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20200305	15.7	15.95	15.4	15.55	103779	14.83	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200305	158	159.2	155.25	157.9	5211279	154.03	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200305	28.4	28.4	27.2	27.35	2632	27.35	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200305	28	30.2	28	29.35	113513	28.53	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200305	243.95	243.95	234.8	237.7	4488	235.69	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200305	10	10	9.8	9.8	11130	9.8	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20200305	51.5	54.4	51	51.55	24835	48.7524	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200305	25.2	26.25	25.2	26.05	90019	16.34	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20200305	10.4	10.8	9.9	9.95	5973	9.95	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20200305	13.35	13.8	13	13.75	1222	13.75	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200305	70.6	76.85	70.6	74.9	9852	74.9	up	up	correct
MARICO.NSE	Marico Limited	20200305	295.45	300.45	292	293.25	1666684	285.26	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20200305	16.5	17.35	16.5	17.1	781197	17.01	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20200305	6411.9	6464	6330.2	6365.95	645853	6269.22	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20200305	1066.5	1066.5	1030	1042.6	42447	1040.46	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20200305	18.25	18.25	18.25	18.25	7	18.25
MASTEK.NSE	Mastek Limited	20200305	405	421	405	413.2	11032	399.49	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200305	415	419.05	400	403.85	1697	401.21	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200305	34.1	35.8	33.7	35.2	121652	34.01	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200305	46.1	48.2	46.1	46.55	82453	46.55	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200305	238	245	232.6	234.3	38968	233.26	down	down	correct
MAZDA.NSE	Mazda Limited	20200305	410.45	418.75	406	407.5	9250	397.86	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200305	2.95	2.95	2.75	2.75	84152	2.75	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200305	2.85	3	2.8	2.95	31658	2.95	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200305	15.25	15.6	14.6	15.5	12541	15.5	up	up	correct
MCDOWELL.NSE	N	20200305	673	676.85	657	661.9	62642	661.9	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200305	2.65	2.8	2.6	2.8	1079905	2.8	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20200305	1322.4	1328.6	1286.4	1300.7	221583	1253.72	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20200305	6.8	7.3	6.75	7	39738	7	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200305	4.4	4.4	4.4	4.4	0	4.4
MENONBE.NSE	Menon Bearings Limited	20200305	46.5	50.25	46.5	49.8	38158	45.49	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200305	33.85	35.55	33.3	33.85	92411	33.85
MERCATOR.NSE	Mercator Limited	20200305	0.7	0.7	0.65	0.7	201087	0.7
METALFORGE.NSE	Metalyst Forgings Limited	20200305	4.6	5	4.6	4.7	27932	4.7	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200305	1885	1925	1798.25	1809.9	112604	1802.4213	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20200305	597.8	610.55	590.55	605.2	2950492	605.2	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20200305	1027.6	1034.05	1010	1024.05	494916	978.69	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200305	216.3	220.05	215.25	218.4	321203	145.6	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200305	249.55	251.8	234.5	236	1704059	229.62	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200305	103.05	107	101	101.65	122407	101.06	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200305	361.5	365	347.3	357.05	176518	356.61	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200305	17.15	19.05	17.05	17.7	18351	17.7	up	up	correct
MINDTREE.NSE	Mindtree Limited	20200305	995.5	1007.9	956.65	961.6	732857	937.84	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200305	7.85	8.1	7.7	8.05	93818	8.05	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20200305	52.95	54.75	51.9	53.5	159147	53.5	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20200305	134	134.5	125.5	129.5	53750	117.73	down	down	correct
MMFL.NSE	M M Forgings Limited	20200305	374.05	384	372.1	380.3	2623	369.27	up	up	correct
MMP.NSE	MMP Industries Limited	20200305	98.9	98.9	93	93	1486	92.38	down	down	correct
MMTC.NSE	MMTC Limited	20200305	16.7	17.05	16.3	16.65	647486	16.65	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200305	23.2	23.2	23.2	23.2	27	23.2
MOHITIND.NSE	Mohit Industries Limited	20200305	3.75	3.75	3.75	3.75	3600	3.75
MOHOTAIND.NSE	Mohota Industries Limited	20200305	7.2	7.4	6.9	7.35	1234	7.35	up	up	correct
MOIL.NSE	MOIL Limited	20200305	128.55	129	126.8	127.55	108565	119.31	down	down	correct
MOLDTECH.NSE	Mold	20200305	44.5	44.75	42.75	43.35	7087	40.59	down	down	correct
MOLDTKPAC.NSE	Mold	20200305	236	239.8	230.35	234.6	27468	225.58	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200305	640	644.9	630.6	634.6	21722	63.46	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200305	196.05	202.15	196.05	198.85	3109	185.61	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200305	12.8	12.8	11.9	11.95	2857	11.95	down	up	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20200305	11.45	11.65	11	11.05	460058	11.05	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200305	102	102.75	97.5	100.45	25839027	98.09	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200305	763.9	774.75	747	767.15	41704	756.96	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200305	29	31.7	29	30.95	383	15.475	up	up	correct
MPHASIS.NSE	Mphasis Limited	20200305	853.9	863.35	820.1	831.7	549126	791.51	down	down	correct
MPSLTD.NSE	MPS Limited	20200305	303	317	302.85	307.55	1670	307.55	up	up	correct
MRF.NSE	MRF Limited	20200305	67300.05	68169.9	66809.5	67325.15	5745	67169.27	up	up	correct
MRO.NSE	TEK	20200305	38.25	38.25	38.25	38.25	0	38.25
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200305	38	38.3	37.5	37.85	406315	37.85	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200305	4.4	4.75	4.4	4.6	9507	4.6	up	up	correct
MSTCLTD.NSE	MSTC Limited	20200305	144	146.9	139.15	144.3	282802	138.58	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20200305	10	10.3	9.85	9.85	74847	9.85	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200305	7.85	8.1	7.5	7.6	616492	7.6	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200305	9.9	9.9	8.7	9.05	1054	9.05	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20200305	26.1	27.05	25.6	26	10695	25.82	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200305	30.95	31.95	29.5	29.9	9857	29.9	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20200305	35.4	35.95	34.5	34.65	100694	34.65	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200305	98	99.65	95	95.85	20039	90.23	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200305	13.95	14.4	13.7	14.25	26390	14.25	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200305	485.05	506.3	485.05	499.35	3208	499.35	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200305	879.8	891.25	869.1	877.95	1338135	841.91	down	down	correct
NACLIND.NSE	NACL Industries Limited	20200305	30.15	31	29.1	30.4	37813	29.89	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200305	3.9	4.05	3.9	3.95	73369	3.95	up	down	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200305	6.55	6.95	6.3	6.45	515	6.45	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200305	12.5	12.5	12	12.1	809	12.1	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200305	66.8	68.45	62.35	65.4	4206	64.26	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200305	22.2	24.15	22.2	23.75	3610	23.75	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200305	36.45	36.75	35.35	35.95	11342	35.2	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200305	36.1	38.8	34.7	35.7	13665	35.47	down	down	correct
NAM.NSE	INDIA	20200305	397.25	398.45	383	385.25	1835137	385.25	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200305	612.1	624	606.15	609.3	79253	602.98	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20200305	315	338.3	315	320.1	15180	318.26	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200305	35.25	35.65	34.05	34.35	6379219	31.69	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200305	1.6	1.65	1.6	1.65	3434	1.65	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20200305	2625.3	2738	2558.15	2704.25	357343	2699.92	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200305	1405	1440	1335.4	1419.7	428357	1410.19	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200305	25.8	26.9	25.6	26.45	124451	26.45	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200305	82.7	83.15	81.65	82	101159	80.51	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20200305	26.25	26.45	25.55	25.9	8614726	25.48	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200305	1725.05	1770	1710	1770	763	1770	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200305	64.6	70	64.5	66	436635	63	up	up	correct
NCC.NSE	NCC Limited	20200305	35.6	36.7	34.9	35.5	30508778	34.97	down	down	correct
NCLIND.NSE	NCL Industries Limited	20200305	72	74.95	72	72.8	42355	68.74	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200305	503.05	505.9	501	501	30	499.09	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20200305	19.5	19.95	19.05	19.5	16173	19.5
NDTV.NSE	New Delhi Television Limited	20200305	31.8	32.35	30.25	31.85	5273	31.85	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200305	4.7	5.15	4.7	4.9	11903	4.9	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200305	10.95	11.3	10.9	11.1	65932	11.0456	up	up	correct
NELCAST.NSE	Nelcast Limited	20200305	34.25	35.75	34.25	34.6	15383	34.53	up	up	correct
NELCO.NSE	Nelco Limited	20200305	223.2	225.8	217.55	218.95	51988	216.57	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20200305	442.2	467	442.2	461.95	20049	459.72	up	up	correct
NESCO.NSE	Nesco Limited	20200305	652.8	667	640	649.15	55684	642.36	down	down	correct
NETF.NSE	Tata Mutual Fund	20200305	114.91	115	114.11	114.87	9	114.87	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20200305	52.46	52.92	52.16	52.75	746	52.75	up	down	incorrect
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200305	27.47	27.69	27.47	27.53	146	27.53	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200305	20.9	20.99	20.9	20.95	89586	20.95	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200305	117.4	117.83	117.4	117.53	321	117.53	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200305	55.47	56.7	55.47	56.01	3981	56.01	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200305	26.6	26.65	25.6	25.75	261048	25.75	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200305	403.85	408	390.3	397.35	6158	396.08	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200305	195.25	197.3	180	191.75	6790	188.58	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200305	5.8	5.8	5.8	5.8	100	5.8
NFL.NSE	National Fertilizers Limited	20200305	22.5	22.95	22.5	22.55	148111	21.3889	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20200305	321	324.9	316	321.7	238156	320.654	up	up	correct
NHPC.NSE	NHPC Limited	20200305	22.25	22.3	21.7	22	3322572	20.36	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20200305	107	109	104.2	105.4	175262	105.4	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200305	5.75	5.75	5.75	5.75	40661	5.75
NIFTYBEES.NSE	Nippon India Mutual Fund	20200305	142.95	142.95	118.6	119.75	513870	119.75	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200305	14400	14400	14400	14400	0	14400
NIITLTD.NSE	NIIT Limited	20200305	88.85	91.75	87.25	91	348652	88.89	up	down	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20200305	3.85	4.1	3.85	3.95	70323	3.95	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20200305	0.95	0.95	0.9	0.95	28683	0.95
NILKAMAL.NSE	Nilkamal Limited	20200305	1390	1390	1357	1385.1	16022	1364.25	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20200305	511.3	522.45	495.05	506.25	5532	244.93	down	down	correct
NITCO.NSE	NITCO Limited	20200305	20.6	21.2	19.35	19.85	34354	19.85	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200305	0.35	0.4	0.35	0.4	29170	0.4	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20200305	46.6	46.6	45	45.1	20705	44.09	down	down	correct
NKIND.NSE	N.K Industries Limited	20200305	12.1	12.1	11.6	12	613	12	down	down	correct
NLCINDIA.NSE	NLC India Limited	20200305	52	52.75	50.7	51.65	1588524	49.27	down	down	correct
NMDC.NSE	NMDC Limited	20200305	94.8	97.4	93.3	94.35	10244890	83.43	down	down	correct
NOCIL.NSE	NOCIL Limited	20200305	96.4	96.9	92.6	93.05	961607	89.1	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200305	3.4	3.5	3.4	3.5	24831	3.5	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200305	3.85	3.85	3.85	3.85	0	3.85
NPBET.NSE	Tata Asset Management Limited	20200305	160.74	160.74	160.74	160.74	0	160.74
NRAIL.NSE	N R Agarwal Industries Limited	20200305	220	220	202	203.85	13032	203.19	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20200305	80.95	84	77.4	81.55	13791	81.26	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20200305	752.35	768	730	742	340	742	down	down	correct
NTL.NSE	Neueon Towers Limited	20200305	0.5	0.5	0.4	0.4	2250	0.4	down	down	correct
NTPC.NSE	NTPC Limited	20200305	108.1	109.65	107.05	107.85	11579256	97.93	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200305	291.1	294.8	282.85	285.85	4244	266.99	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200305	332.95	338.05	326.5	330.05	1013	324.52	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20200305	181	189	173.1	181.85	2545	177.29	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200305	506.2	512	493	496.1	225225	496.1	down	up	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200305	895.85	908.35	880	896.1	1312	870.69	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200305	2630	2630	2570	2582.65	21286	2272.74	down	up	incorrect
OIL.NSE	Oil India Limited	20200305	111.6	115.05	104.45	105.65	3377344	98.44	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200305	3.15	3.3	3.1	3.15	4383	3.15
OLECTRA.NSE	Olectra Greentech Limited	20200305	107	108.15	103	104.3	54373	104.3	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200305	31	31	28.55	29.75	17514	29.75	down	down	correct
OMAXE.NSE	Omaxe Limited	20200305	159.15	159.3	156	156.6	192761	156.6	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200305	3.3	3.3	3.3	3.3	20116	3.3
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200305	5.95	5.95	5.95	5.95	0	5.95
ONEPOINT.NSE	One Point One Solutions Limited	20200305	23.35	23.7	22.2	23.35	52679	23.35
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200305	93.35	94.4	92	92.6	16357817	80.31	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20200305	23.9	24.6	23.05	23.95	29261	22.9	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200305	58.45	59.35	57.25	58.5	1378	56.37	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20200305	19.7	19.7	18.55	19	63235	19	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200305	2.75	2.75	2.45	2.55	88565	2.55	down	up	incorrect
ORBTEXP.NSE	Orbit Exports Limited	20200305	70	71.55	69	70.1	2457	67.0957	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200305	13.8	14.5	13.55	14.05	43274	13.48	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200305	14.6	15.35	14.5	14.8	7479	14.62	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200305	10.95	10.95	9	9.2	11194	9.2	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20200305	105.25	105.3	95.1	99.1	15337	98.95	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20200305	76.1	79.5	76.1	78.3	54776	76.27	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20200305	262	262	250.25	254	607564	251.67	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200305	23.65	24.25	21.2	22.35	47223	22.1254	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200305	94	99.9	94	95	2122	95	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200305	20.9	20.9	19.6	20.1	332843	19.42	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200305	1776	1845.1	1760.05	1813.75	23449	1813.75	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20200305	0.5	0.55	0.5	0.5	10827	0.5
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200305	5.5	5.75	5.25	5.55	18952	5.55	up	up	correct
PAEL.NSE	PAE Limited	20200305	2	2	2	2	211	2
PAGEIND.NSE	Page Industries Limited	20200305	22199	22513	22024.35	22154.15	13775	21826.97	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200305	227	227	224	225.75	140349	224.96	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20200305	24.2	24.2	23.8	24	678	24	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20200305	14.2	14.7	13.65	13.85	612	13.85	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200305	107.75	113	104.75	110.55	35556	110.55	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20200305	51.1	51.1	46.35	46.7	9164	46.5003	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200305	49.5	50.05	45.7	47.05	54292	45.35	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20200305	6.3	6.6	5.85	6.45	40082	6.45	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200305	74.2	75.9	71	73.6	400875	72.96	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200305	1.75	1.85	1.75	1.85	19911	1.85	up	down	incorrect
PATELENG.NSE	Patel Engineering Limited	20200305	14	15	14	14.7	186051	14.7	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200305	14.8	15.3	14.55	15.2	4022	15.09	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20200305	2.6	2.6	2.5	2.5	5350	2.5	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20200305	13.5	14.8	13.45	14.25	6646464	14.25	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200305	14.85	15.05	14.5	14.75	118195	14.64	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20200305	2.6	2.6	2.6	2.6	1620	2.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20200305	415	415.05	410	413.85	2017	408.59	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200305	14	14.2	13.9	14.2	300	14.2	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20200305	1440	1454.95	1400.15	1428.25	1853146	1413.87	down	down	correct
PENIND.NSE	Pennar Industries Limited	20200305	22.5	22.85	22	22.25	247473	22.25	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20200305	4	4	3.75	3.8	68476	3.8	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20200305	705.1	711.25	693.95	706.35	44374	695.74	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20200305	248.5	248.5	241.6	242.35	3026302	218.49	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20200305	114	115.5	112.7	113.05	4899636	100.71	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20200305	4453.4	4481.95	4370	4411.45	41683	4115.27	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20200305	42.55	43.8	40.3	41	28984	41	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200305	12.3	12.45	12.25	12.3	433773	11.9754
PGEL.NSE	PG Electroplast Limited	20200305	57.65	61.9	57.65	58.35	107691	58.35	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200305	10540	10556	10112	10298.25	5875	9963.96	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20200305	4018	4120	3960	3992.7	12996	3803.6	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20200305	134.9	134.9	122.15	125.2	3886	125.2	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200305	107.9	108.3	106	106.2	319840	102.3079	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200305	880	887.8	840.6	851.3	47058	850.31	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200305	1608	1645	1592.1	1629.7	1515933	1616.59	up	down	incorrect
PIIND.NSE	PI Industries Limited	20200305	1586	1589.85	1541.15	1562.2	93190	1558.43	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200305	1618.95	1618.95	1567.3	1599.9	5412	1115.69	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200305	4.55	4.75	4.5	4.7	35633	4.7	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200305	131	134	130.1	132.05	976	132.05	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200305	22.65	22.65	21.6	21.7	2415	21.61	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20200305	39.9	43.3	38.65	38.75	19546	38.68	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200305	110	110	105.25	109	14	108.25	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200305	180.65	183.3	178.1	178.65	2714	176.18	down	down	correct
PNB.NSE	Punjab National Bank	20200305	44.5	45.95	42.7	45	29076191	45	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200305	30.75	31.25	30	30.2	144357	23.41	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200305	333	335.5	325.25	326.45	437381	326.45	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200305	13.5	13.95	13.3	13.65	1356	13.65	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20200305	180.8	183.3	176.1	177.7	56655	176.75	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200305	260	287.75	253	287.75	156	287.75	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200305	165	166.9	161.1	162.05	2591	160.91	down	down	correct
POKARNA.NSE	Pokarna Limited	20200305	77.2	79	76.55	77.05	4856	76.61	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20200305	1059	1063	1036.4	1052.05	136221	1039.35	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200305	303.7	311	294	306	122803	305.22	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20200305	477.05	485.7	472	476.8	17822	381.58	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200305	131	138	127	129.3	983	126.04	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200305	41.75	42.5	39.15	40.55	175534	40.55	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20200305	196.05	199.55	194.55	195.95	5464838	128.4	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20200305	646	646	606.65	618.25	30925	616.7005	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200305	185.95	188.2	174	178.45	9046	174.53	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20200305	51.4	54.7	51.4	52.05	39668	50.8	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20200305	0.4	0.45	0.4	0.4	4515	0.4
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200305	5.95	6.05	5.95	6	1995	6	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20200305	90	92.15	89.3	90.25	647347	86.23	up	down	incorrect
PRAKASH.NSE	Prakash Industries Limited	20200305	37.6	38.25	36.7	37.4	466440	37.4	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200305	0.2	0.2	0.2	0.2	200	0.2
PRAXIS.NSE	Praxis Home Retail Limited	20200305	65.7	65.7	65.7	65.7	0	65.7
PRECAM.NSE	Precision Camshafts Limited	20200305	35.05	36.95	35.05	35.75	16687	34.23	up	up	correct
PRECOT.NSE	Precot Limited	20200305	29.25	29.25	29.25	29.25	83	29.25
PRECWIRE.NSE	Precision Wires India Limited	20200305	113.8	113.8	107.35	109.9	10945	21.27	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200305	100.3	101.9	98.1	99.85	16495	99.85	down	down	correct
PREMIER.NSE	Premier Limited	20200305	1.75	1.75	1.75	1.75	479	1.75
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200305	22.9	22.9	22.05	22.6	1250	22.45	down	up	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20200305	19.2	19.3	19	19	4374	17.63	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200305	315	323.9	291	318.25	647646	314.33	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20200305	36.5	38.8	35.3	38.25	50826	38.25	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20200305	35.65	35.75	34.85	35.1	4609	33.7	down	up	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200305	158.3	159.9	154.75	155.4	279236	152.29	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200305	16.45	16.9	16.25	16.55	51178	16.55	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200305	56.65	58.2	56	56.05	283635	56.05	down	down	correct
PSB.NSE	Punjab & Sind Bank	20200305	14.8	15.15	14.45	14.8	66778	14.8
PSPPROJECT.NSE	PSP Projects Limited	20200305	498	498	479.55	486.7	15428	476.45	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20200305	20.8	21.24	20	20.86	96734	20.86	up	up	correct
PTC.NSE	PTC India Limited	20200305	47	47.75	46.2	46.35	817707	37.7	down	down	correct
PTL.NSE	PTL Enterprises Limited	20200305	35.35	35.35	34	34.5	8536	15.57	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200305	430	434.9	425.1	429.35	1458	427.72	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200305	1.05	1.05	1	1	59497	1	down	down	correct
PURVA.NSE	Puravankara Limited	20200305	51	52.3	50.25	51.35	48855	51.35	up	up	correct
PVR.NSE	PVR Limited	20200305	1690	1752.15	1638	1706.55	1872271	1706.55	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20200305	1853	1907	1815.2	1889.85	673	37.8	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20200305	1161	1161	1161	1161	4	1161
QUESS.NSE	Quess Corp Limited	20200305	506	511.9	497	500.4	185303	492.85	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200305	109.15	114	109	111.25	139977	109.73	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200305	1.1	1.1	1.1	1.1	10	1.1
RADICO.NSE	Radico Khaitan Limited	20200305	392.5	396.4	380	382.75	291320	379.84	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20200305	26.55	27	26.45	26.95	119148	26.95	up	up	correct
RAIN.NSE	Rain Industries Limited	20200305	93.5	95.5	92.6	94.2	680010	92.85	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200305	682.65	686.95	677.85	679.35	48679	677.02	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200305	0.05	0.05	0.05	0.05	57933	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200305	14.1	14.45	13.7	14	14042	14	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20200305	37	37.5	34.7	35.95	3356	35.95	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20200305	10.5	10.5	10.5	10.5	5	10.5
RALLIS.NSE	Rallis India Limited	20200305	232	236	229.2	230.6	180535	226.36	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200305	12.5	13	12.45	12.55	7652	12.55	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200305	34.9	34.9	33.1	33.25	1674	33.25	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200305	753	757	722.3	737.1	1597824	732.1445	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20200305	171.2	171.2	162.3	164.65	19605	163.51	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200305	123	126.8	120	120.95	47814	120.95	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200305	27	27.3	26.5	26.8	37724	26.8	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20200305	3.8	3.85	3.55	3.6	185127	3.6	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20200305	179.8	180	172.5	173.3	1430	173.3	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200305	556	587.95	546.8	564.35	5753	558.9118	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200305	1325	1335	1290.05	1311.8	7268	1290.85	down	down	correct
RAYMOND.NSE	Raymond Limited	20200305	505.1	507.45	490.55	495.6	172193	495.6	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200305	467	476.4	462.8	470.35	5807	450.48	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20200305	298	308.1	289.65	301.4	10911968	298.7692	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200305	37.95	37.95	37	37.5	739801	33.32	down	down	correct
RCOM.NSE	Reliance Communications Limited	20200305	0.8	0.8	0.8	0.8	21689107	0.8
RECLTD.NSE	REC Limited	20200305	118	121.2	117.35	118.35	7267568	104.35	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20200305	107.9	116.85	107.9	115.2	537452	55.53	up	up	correct
REFEX.NSE	Refex Industries Limited	20200305	52.8	55.75	50.5	53.6	271536	52.86	up	up	correct
REGENCERAM.NSE	Regency Ceramics Limited	20200305	0.95	0.95	0.95	0.95	1	0.95
RELAXO.NSE	Relaxo Footwears Limited	20200305	695.45	715.1	687.45	703.5	306050	700.74	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200305	6.15	6.25	5.75	5.8	4930783	5.8	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20200305	1352.2	1357.95	1306	1311.15	13948324	1302.06	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20200305	34.8	35.1	32.8	33.2	246850	33.2	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200305	18.5	18.95	18.05	18.7	2380532	18.7	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20200305	61.15	68	61.15	66.4	1710	64.3	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200305	6	6.1	5.6	5.85	1131747	5.85	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200305	278.1	293.85	276.65	289.8	85071	282.85	up	up	correct
REPRO.NSE	Repro India Limited	20200305	486	500.65	486	495.35	656	495.35	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20200305	83	92	83	88.45	137118	88.35	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20200305	421.75	433.35	417.3	421.5	727	421.5	down	down	correct
RGL.NSE	Renaissance Global Limited	20200305	397.75	397.75	368	370.75	2225	365.2283	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20200305	1.45	1.45	1.35	1.35	3496358	1.35	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20200305	30.6	30.95	29.85	30.25	168221	29.82	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200305	305.85	309.4	296.65	299.3	251976	295.62	down	down	correct
RITES.NSE	RITES Limited	20200305	291	293	285.8	289	184170	263.17	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200305	6.1	6.4	6	6.2	15118	6.2	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200305	275	279.4	268.2	272.3	21780	272.04	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200305	3.25	3.25	3.25	3.25	22278	3.25
RML.NSE	Rane (Madras) Limited	20200305	209.95	210	201	202.25	21461	202.25	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200305	1.2	1.3	1.2	1.3	2708533	1.3	up	up	correct
ROHITFERRO.NSE	Rohit Ferro	20200305	0.3	0.35	0.25	0.35	13361	0.35	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20200305	56	58.9	56	56.6	8798	56.6	up	up	correct
ROLLT.NSE	Rollatainers Limited	20200305	1.55	1.6	1.45	1.45	7395	1.45	down	down	correct
ROLTA.NSE	Rolta India Limited	20200305	2.65	2.65	2.65	2.65	45057	2.65
ROSSELLIND.NSE	Rossell India Limited	20200305	54	58.55	53.05	58.45	7985	58.26	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200305	230.8	241	228.5	240.2	28428	230.7	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200305	1.6	1.65	1.55	1.65	16657057	1.65	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200305	40.7	44.4	38.6	40.7	92338	40.7
RSSOFTWARE.NSE	R S Software (India) Limited	20200305	18.2	19.2	18.2	18.35	12752	18.35	up	up	correct
RSWM.NSE	RSWM Limited	20200305	88.5	88.5	86.05	86.95	42147	86.95	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200305	88.7	99	88.7	93.05	33174	90.44	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200305	2.15	2.25	2.15	2.15	798424	2.15
RUBYMILLS.NSE	The Ruby Mills Limited	20200305	175.65	192.15	174	176.5	1317	176.05	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200305	75.3	75.3	75.3	75.3	1344	75.3
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200305	2.45	2.45	2.25	2.25	17365	2.25	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20200305	54.75	54.75	50.05	50.8	101522	50.16	down	down	correct
RUPA.NSE	Rupa & Company Limited	20200305	180	184.45	172	175.45	21614	171.83	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200305	20.1	20.55	19.75	20	3229172	18.12	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200305	0.45	0.45	0.45	0.45	0	0.45
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200305	1.25	1.35	1.2	1.35	15938	1.35	up	down	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20200305	64.9	69	60.05	62.05	711022	62.05	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200305	21.4	24.5	21	22.4	79371	22.4	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20200305	564	593.5	560.5	586.6	6236	586.6	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200305	83.95	83.95	83.95	83.95	2	55.9667
SAGCEM.NSE	Sagar Cements Limited	20200305	424	431.9	414.5	427.35	1876	84.35	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20200305	35.3	35.65	34.05	34.2	36583370	32.07	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20200305	58.75	59	58.45	59	6928	59	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200305	7.4	7.65	7.1	7.25	25930	7.25	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20200305	193	194.05	185.95	188.75	4280	182.46	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20200305	5.65	5.65	4.9	5.2	308956	5.08	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200305	110.05	111	107.1	108.95	77597	53.81	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20200305	55.15	57.5	51	51.35	283	51.09	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200305	2.55	2.65	2.45	2.55	8130	2.55
SALZERELEC.NSE	Salzer Electronics Limited	20200305	91.8	97	91.8	95.75	10124	94.71	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200305	1.8	1.8	1.65	1.8	3433	1.8
SANCO.NSE	Sanco Industries Limited	20200305	11.2	11.6	9.7	11	229941	11	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200305	566	576	552.6	564	465	559.9593	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20200305	223.75	250	223.75	237.15	6727	234.41	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20200305	48.1	51.2	48.1	51.1	6248	49.75	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200305	31.5	31.5	30.05	30.35	41533	30.35	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200305	97.5	97.5	92.5	93	34038	93	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20200305	142.9	143.95	134.9	135.8	27788	135.8	down	down	correct
SANOFI.NSE	Sanofi India Limited	20200305	7465	7610	7465	7584.9	31272	6922.5	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200305	1.2	1.2	1.2	1.2	507849	1.2
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200305	169.3	172	161.1	163.3	57699	158.42	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20200305	353.5	353.55	332.95	337.5	6565	332.48	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200305	19.5	20.5	19.3	19.6	36897	19.6	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20200305	579	586	570	577.8	6381	519.93	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200305	69	69	64.5	65.1	757	65.1	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200305	1.35	1.35	1.35	1.35	30000	1.35
SATIA.NSE	Satia Industries Limited	20200305	98.4	101.8	94.95	96.1	40915	96	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20200305	175.9	179	170.3	172.55	72468	172.55	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200305	98.9	98.9	95.2	97.95	2275	97.95	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200305	891.35	901.45	876.55	884.45	1014502	881.92	down	down	correct
SBIN.NSE	State Bank of India	20200305	290.9	298.4	270	288.5	149245973	285.86	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20200305	0.2	0.2	0.15	0.15	65900	0.15	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20200305	4401.35	4499.5	4352.05	4475.25	3673	4399.17	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20200305	69.9	69.95	67	67.5	19824	67.5	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200305	88.65	90.85	87.4	88	102877	88	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20200305	42.8	42.95	41.05	41.5	950738	40.85	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20200305	85.1	89.6	84	87.9	18770	43.95	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20200305	378.15	378.15	365	371.45	651	369.7346	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200305	111.15	113.55	110	111.35	22951	107.2044	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20200305	2.05	2.15	1.95	2.05	6168	2.05
SEQUENT.NSE	Sequent Scientific Limited	20200305	84.3	85.25	81.65	83.5	494116	83.32	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200305	139.45	139.8	132.15	134.5	12261	132.48	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200305	7.5	7.8	7.3	7.7	107642	7.7	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20200305	185	185	173	173.75	191	173.75	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20200305	3898.5	3898.5	3870.05	3885	3803	3885	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20200305	118.55	118.55	116.19	116.55	83945	116.55	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200305	290	294.89	288.8	291	110476	291	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20200305	281.4	286.9	275	277.38	3876	277.38	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200305	0.65	0.7	0.6	0.65	276517	0.65
SEYAIND.NSE	Seya Industries Limited	20200305	70.95	71.5	69.05	71.45	2994	71.45	up	down	incorrect
SFL.NSE	Sheela Foam Limited	20200305	1605	1644	1605	1629.9	7285	1629.9	up	down	incorrect
SGL.NSE	STL Global Limited	20200305	6.3	6.45	6.3	6.4	1999	6.4	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200305	201	204.4	195.5	199.25	67120	197.02	down	down	correct
SHALBY.NSE	Shalby Limited	20200305	79.55	83.05	78.65	80	581830	79.09	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200305	84.3	86.4	83.7	84.65	62919	84.65	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20200305	444	457	423.5	429.75	75401	427.0236	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200305	87.95	88	85	85.9	5657	82.6858	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20200305	215.8	220.1	213	214.1	13766	210.71	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200305	803.95	816.05	790	808.65	1270	161.11	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200305	256.33	259.7	256.22	257.32	136	257.32	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200305	51.25	53.6	50.75	50.75	32847	50.75	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20200305	123	123	117.05	120.5	28556	120.21	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200305	468	475.8	462.15	469.6	119037	467.33	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200305	16.15	16.75	15.3	16.4	49147	16.4	up	down	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20200305	28	28	27	27.8	87	27.49	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200305	73.05	76	73.05	74	1239	73.55	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20200305	95.1	96.95	92.95	93.3	22811	90.95	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200305	375	379.8	363.85	375	25213	375
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200305	31.9	31.95	30.8	31.05	195563	28.66	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200305	23283	23581.3	23001	23066.2	43550	23016.91	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200305	103.3	108	102.5	104.35	37946	103.88	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20200305	4.75	5.15	4.75	4.85	40018	4.85	up	up	correct
SHRENIK.NSE	Shrenik Limited	20200305	31.8	32.7	30	31.25	373164	5.1865	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200305	90.7	94.3	90.7	92.95	5541	90.69	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200305	57.1	60	56.9	56.9	17765	56.6	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200305	577	610	577	588.65	10167	580.4087	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200305	1420.3	1433.4	1420.25	1426.25	952	1384.1	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200305	3.2	3.2	3.05	3.15	132375	3.15	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200305	2.55	2.55	2.55	2.55	375	2.55
SHYAMTEL.NSE	Shyam Telecom Limited	20200305	7.75	7.75	7.75	7.75	20	7.75
SICAL.NSE	Sical Logistics Limited	20200305	10.05	10.1	9.3	9.55	171751	9.55	down	down	correct
SIEMENS.NSE	Siemens Limited	20200305	1336.1	1353	1320	1335.4	461450	1329.6376	down	down	correct
SIGIND.NSE	Signet Industries Limited	20200305	18.15	20.7	18.15	19.85	8390	19.13	up	down	incorrect
SIL.NSE	Standard Industries Limited	20200305	10.7	10.7	10.7	10.7	1478	10.7
SILINV.NSE	SIL Investments Limited	20200305	121.05	129.95	121.05	123.65	6751	120.37	up	down	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200305	5.45	5.5	5.4	5.45	2430	5.45
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200305	43	43	43	43	30583	43
SINTEX.NSE	Sintex Industries Limited	20200305	0.65	0.75	0.65	0.75	1739702	0.75	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20200305	300.95	313	298	302.6	14725	299.6	up	up	correct
SIS.NSE	SIS Limited	20200305	550.95	563.5	540.2	546.85	30693	546.85	down	down	correct
SITINET.NSE	SITI Networks Limited	20200305	0.75	0.75	0.65	0.7	671843	0.7	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20200305	222.55	223.05	209.6	214.4	6161	207.86	down	down	correct
SJVN.NSE	SJVN Limited	20200305	23.15	23.35	23	23.05	767081	20.8	down	down	correct
SKFINDIA.NSE	SKF India Limited	20200305	1831	1846.8	1806.05	1839.1	109962	1693.85	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20200305	3.6	3.85	3.55	3.55	26902	3.55	down	down	correct
SKIPPER.NSE	Skipper Limited	20200305	32	33	31.85	32.15	19722	32.05	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200305	24.1	25.5	23.2	25.25	10674	24.68	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200305	75.5	79.1	73.6	74.35	5020	74.35	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200305	468.25	474.05	450	453.1	31882	453.1	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200305	248	262	248	256.55	5875	256.02	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200305	38.9	38.9	37.85	38.3	34344	37.87	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200305	43.3	43.35	42.4	42.8	871596	42.8	down	down	correct
SOBHA.NSE	Sobha Limited	20200305	319.8	321.8	312.6	315.95	117680	304.66	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200305	639.95	699	633.05	644.05	29711	638.5	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20200305	1135.9	1179	1125.3	1139	12808	1128.7	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20200305	168.7	170.9	163.95	167.05	95156	163.3968	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20200305	2	2	1.9	2	11704	2
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200305	10	11.1	10	10.5	9255	10.5	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20200305	343	343	335	339.7	117156	314.48	down	up	incorrect
SORILINFRA.NSE	SORIL Infra Resources Limited	20200305	101.95	104.8	101	101.7	15220	101.7	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20200305	759.6	780	759.6	770.4	382	742.13	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200305	9.05	9.15	8.9	8.95	5927246	8.95	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200305	17	17.2	17	17.2	3217	16.79	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20200305	143	143	132.6	134.15	224260	133.16	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200305	1057	1100	1057	1079.15	56966	1079.15	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200305	155.5	164.4	154	155.55	1363622	155.55	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20200305	0.85	0.9	0.85	0.9	600	0.9	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20200305	49	49.6	47.25	47.95	66310	47.95	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200305	85.9	90.7	83.1	86.2	1423384	86.2	up	down	incorrect
SPENTEX.NSE	CLC Industries Limited	20200305	0.25	0.3	0.25	0.25	4156	0.25
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200305	16.15	16.9	15.8	15.9	34411	15.9	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20200305	70.2	72.1	69	69.5	7988889	69.5	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200305	25.85	28.8	24.75	27.45	31325	27.45	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20200305	8.2	8.3	8.15	8.15	7413	8.15	down	up	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20200305	0.7	0.75	0.7	0.75	1956205	0.75	up	up	correct
SPYL.NSE	Shekhawati Poly	20200305	0.35	0.35	0.3	0.35	208430	0.35
SREEL.NSE	Sreeleathers Limited	20200305	148.15	150.2	146.45	148.7	1775	148.7	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200305	7	7.45	6.75	7.2	686592	7.2	up	up	correct
SRF.NSE	SRF Limited	20200305	3978	4009.3	3913.05	3930.9	211976	781.33	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200305	112	119.4	104.2	110.2	14390	107.91	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200305	193	197.55	192.35	195.4	60078	184.15	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200305	1177	1199	1127.35	1174.65	3595642	1151.03	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20200305	695.05	703.85	688.3	698.2	1993	348.7	up	down	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20200305	0.4	0.45	0.4	0.45	295306	0.45	up	up	correct
STAR.NSE	Strides Pharma Science Limited	20200305	468.5	475	456.3	460.3	268662	456.64	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200305	88.95	88.95	85.95	86.05	30018	86.05	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20200305	114.45	114.45	108.5	110.9	344466	106.3	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200305	38	43.8	38	41.7	22262	41.7	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20200305	25.45	25.45	23.1	24.25	6097	21.62	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200305	20	21.75	20	20.5	6319	20.5	up	up	correct
STEL.NSE	STEL Holdings Limited	20200305	56	57.75	56	56.95	878	56.95	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20200305	209.95	212.45	200	209.1	11154	208.04	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20200305	93.7	94.8	91.6	93.1	762053	90.5	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20200305	5.3	5.3	5.3	5.3	10000	5.3
SUBROS.NSE	Subros Limited	20200305	223.25	234.4	218.1	220.7	19551	219.51	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200305	460.2	463.65	452	454.4	166987	450.21	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20200305	1.75	1.75	1.75	1.75	24218	1.75
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200305	243	246	237.1	238.7	233234	237.78	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20200305	15.1	15.1	14.25	14.35	1041	14.35	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20200305	397.55	407.05	397.5	400.25	1575	400.25	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20200305	1900.05	1935.1	1888	1917.9	365	1865.4865	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200305	1.65	1.7	1.6	1.65	178054	1.65
SUNDARMFIN.NSE	Sundaram Finance Limited	20200305	1530.25	1555	1510	1525.7	14812	1505.33	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200305	51.2	54.5	51.2	54.2	9320	52.58	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200305	257.45	257.5	243.4	252.6	1792	252.6	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200305	403.2	409.35	400.2	402.85	24332	399.85	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200305	35.7	35.7	34.5	35.25	134267	35.25	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200305	409.95	414.8	401.75	404.9	9874059	399.58	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20200305	341	343	330	334.25	148828	331.38	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20200305	427.25	436.95	418.4	424.1	2182586	397.94	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20200305	71.5	75.7	71	73	3190	71.96	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200305	3	3	2.95	2.95	9276	2.95	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200305	151.05	160	151.05	153.05	12513	147.04	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200305	195	196.15	188.3	189.85	2008	187.52	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200305	1230.6	1288.85	1221.05	1241.15	44958	1214.1	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20200305	5.9	6.35	5.8	6.05	30235	6.05	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200305	3.05	3.85	3.05	3.6	6536	3.6	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200305	17.7	19	17.7	18.05	192	18.05	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200305	142.2	145.45	139.7	140.55	84564	137.66	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200305	30.85	30.9	29	29.75	14936	29.26	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20200305	20.1	20.1	20.1	20.1	16000	19.82
SUVEN.NSE	Suven Life Sciences Limited	20200305	50.55	50.55	50.55	50.55	41663	50.55
SUZLON.NSE	Suzlon Energy Limited	20200305	2.55	2.55	2.35	2.5	14368672	2.5	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20200305	118.6	120.6	115.05	116.1	70057	115.91	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200305	1279	1300	1267.2	1290.85	2740	1264.99	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20200305	104	108	102	105	2572	103.25	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200305	146.95	148.5	140.35	146.05	302356	146.05	down	down	correct
SYMPHONY.NSE	Symphony Limited	20200305	1298	1318.45	1283	1288.25	10440	1279.06	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200305	299.5	302.3	293.7	300.2	338505	300.2	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200305	48.6	50.65	48.3	49.2	1070	49.2	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200305	137.15	142.1	134.05	139.9	14566	139.9	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20200305	83	84.9	81.25	81.95	80337	81.95	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200305	108.9	110.5	104.5	106.05	4362	104.83	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200305	68.1	70	67.05	67.6	155032	67.27	down	down	correct
TARAPUR.NSE	Tarapur Transformers Limited	20200305	2.85	2.85	2.85	2.85	35	2.85
TARMAT.NSE	Tarmat Limited	20200305	35.05	36.65	34.6	36	10389	36	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200305	11475	11974.95	11326.1	11505.05	1029	11501.88	up	down	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20200305	317	323	311.4	314.95	2529553	299.87	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200305	81	83.5	78.55	79.7	617516	77.66	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20200305	352	355.95	341.1	346.85	78830	341.61	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200305	353.75	357.1	347	348.5	1890082	343.96	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200305	994.5	1025	972.55	989.25	666066	965.49	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200305	870	884.7	860	862.45	14824	825.3	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200305	600	609.95	591.1	595.8	11356	591.3	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200305	127.55	129.15	124.25	125.75	87795649	125.75	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200305	55	55.8	53.3	53.85	3517875	53.85	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200305	44.45	45.8	43.9	44.25	11568670	42.34	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20200305	383.95	387.8	374.3	375.75	14628468	358.27	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200305	23.95	24.6	23.5	23.65	514009	23.65	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200305	336	339.1	322	324.25	19800	322.78	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200305	30.05	32.45	30.05	30.65	122933	28.23	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20200305	225.05	229.75	208.9	213.7	53604	210.89	down	up	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20200305	326.55	332.95	321	332.95	70	332.95	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200305	780	800	769	795.45	9963	790.15	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20200305	5.45	5.45	5.05	5.1	12365	5.1	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200305	587.75	587.75	563.25	568.65	2515	568.65	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200305	250.05	281.2	250.05	265.45	3966	258.41	up	down	incorrect
TCS.NSE	Tata Consultancy Services Limited	20200305	2085.7	2147.75	2084.05	2125.05	3937056	2067.23	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20200305	154.75	169.2	154	161.9	38357	159.58	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20200305	2359.95	2397.95	2350	2367.35	5606	2367.35	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20200305	2.4	2.4	2.4	2.4	0	2.4
TECHM.NSE	Tech Mahindra Limited	20200305	769.95	784	752.35	756.1	2126955	719.23	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200305	291.95	298	290.05	295.75	10997	284.32	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20200305	50	52	49.15	49.6	58017	49.6	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20200305	21.6	21.9	19.4	19.45	8910	19.45	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200305	38.45	38.9	36.7	37.3	24771	36.98	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200305	12.05	12.5	11.75	12.2	46326	12.2	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200305	23.6	24	22.25	23.8	308552	23.64	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200305	63.8	63.8	62.2	62.75	43019	62.02	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200305	3	3.15	2.95	2.95	4859	2.95	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200305	425	436	402.9	412.55	17724	399.54	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200305	119.4	119.4	115	115	2326	115	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20200305	372	372	356.55	361.1	2048	357.63	down	down	correct
THERMAX.NSE	Thermax Limited	20200305	898	910.25	886.1	887.75	12352	874.43	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200305	46	48.9	43.2	48.15	802541	48.15	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200305	4.1	4.1	4.1	4.1	0	4.1
THYROCARE.NSE	Thyrocare Technologies Limited	20200305	595	599	585.25	587.8	66931	575.42	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20200305	16.7	16.85	16	16.6	60626	16.6	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200305	4271	4385.15	4222.5	4271.95	1457	2066.26	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200305	285.05	290	281.05	289.6	5142	289.6	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20200305	529.8	536.95	522.05	532.15	586881	526.73	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200305	4.5	4.9	4.5	4.8	10685	4.8	up	up	correct
TIL.NSE	TIL Limited	20200305	156.05	161	153.05	155.85	7862	155.85	down	up	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20200305	26.25	29.7	26.2	27.05	5007	27.05	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200305	46.5	46.6	45.55	46	309076	44.46	down	down	correct
TIMKEN.NSE	Timken India Limited	20200305	944.9	954.85	920.1	940.25	38536	893.67	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200305	125.85	125.85	121.5	122.05	299988	120.2	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200305	120.6	120.6	116.1	118.7	3130	117.87	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200305	64.95	66	63.1	64.65	573307	63.76	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200305	6.06	6.06	6.06	6.06	28000	3.46
TITAN.NSE	Titan Company Limited	20200305	1253.5	1265.15	1242.2	1259.15	1555538	1251.4	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200305	7.55	7.95	7.55	7.55	67288	7.55
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200305	31.6	32.7	31.5	32.4	36739	30.51	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200305	158.45	158.55	155.1	155.8	33627	144.89	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200305	1.35	1.35	1.35	1.35	0	1.35
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200305	60.05	61.8	60	60.65	5377	60.65	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200305	2173.15	2245	2168	2213.95	601063	2169.02	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20200305	317.9	321.5	313.45	316.25	1027384	307.23	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200305	75.7	75.7	70.65	71.2	10353	71.13	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200305	102.3	107.9	102.25	106.15	1499	50.96	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200305	4.75	4.75	4.4	4.6	2653	4.6	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200305	6.55	7.8	6.55	7.3	3138	7.3	up	up	correct
TRENT.NSE	Trent Limited	20200305	694.95	706.7	680	684.85	323635	683.24	down	down	correct
TRF.NSE	TRF Limited	20200305	91	93.4	90.65	91.25	21733	91.25	up	up	correct
TRIDENT.NSE	Trident Limited	20200305	5.3	5.45	5.3	5.35	3338004	5.19	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200305	35.25	37.8	35.25	36.5	46233	36.3153	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200305	7.55	8.05	7.3	7.85	104610	7.82	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200305	92.6	94.45	90.15	90.5	24340	89.5	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200305	61.05	63.5	61.05	63.15	302775	62.11	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20200305	439.8	439.8	415.05	423.5	2156	417.26	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200305	5661.15	5680.65	5640	5653.05	1535	559.51	down	up	incorrect
TTL.NSE	T.T. Limited	20200305	39.75	40	39.25	39.4	589	38.95	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200305	2.5	2.6	2.5	2.55	320969	2.55	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200305	22.05	22.95	21.95	22.4	1727628	22.4	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20200305	87.85	92.1	87.85	90.45	42567	88.3755	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200305	413.7	417.65	406.2	413.95	1096006	410.0838	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200305	1491	1500.3	1491	1492.55	1060	1444.43	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20200305	232.95	232.95	205.6	210.85	30001	207.12	down	down	correct
TVVISION.NSE	TV Vision Limited	20200305	1.2	1.2	1.15	1.2	26902	1.2
TWL.NSE	Titagarh Wagons Limited	20200305	41.75	43.2	41.75	42.5	396289	42.5	up	up	correct
UBL.NSE	United Breweries Limited	20200305	1234.5	1255.4	1225.1	1248	301633	1244.37	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200305	101.95	103	97.65	98.8	17985	97.44	down	up	incorrect
UCOBANK.NSE	UCO Bank	20200305	12.4	12.7	12.2	12.45	757672	12.45	up	up	correct
UFLEX.NSE	Uflex Limited	20200305	204.25	208.45	202.35	204.8	29231	202.51	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20200305	133	134.95	131.3	133.55	208745	113.9391	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200305	12.2	12.7	12.1	12.5	73486	12.32	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20200305	3.05	3.25	2.95	3.1	289484	3.1	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200305	332.6	345.35	332.6	336	1196652	334.9205	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200305	49.5	50.2	48.5	49.85	1102893	49.85	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200305	4182.05	4230	4151.6	4205.55	450539	4171.96	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200305	33.55	38.05	32.05	37.75	17873	37.08	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200305	0.85	0.85	0.85	0.85	301	0.85
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200305	135.95	135.95	131.7	132.4	19403	128.73	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200305	65.25	66	63.55	65.45	15452	63.81	up	up	correct
UNIONBANK.NSE	Union Bank of India	20200305	36.1	40	36.1	39.5	9531514	39.5	up	up	correct
UNITECH.NSE	Unitech Limited	20200305	2.25	2.25	2.25	2.25	496872	2.25
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200305	249.1	249.1	240	240	529	235.78	down	up	incorrect
UNIVASTU.NSE	Univastu India Limited	20200305	39	39	39	39	3000	39
UNIVCABLES.NSE	Universal Cables Limited	20200305	129.05	135	129.05	130.6	4357	127.81	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200305	50.05	65.9	50.05	59.8	2633	59.8	up	down	incorrect
UPL.NSE	UPL Limited	20200305	518.9	529	513	516.05	2794208	503.75	down	up	incorrect
URJA.NSE	Urja Global Limited	20200305	1.25	1.3	1.25	1.25	2095644	1.25
USHAMART.NSE	Usha Martin Limited	20200305	22.95	23.2	22.6	22.85	572964	22.85	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20200305	279.58	280.8	275	280.78	276	280.78	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200305	1200	1211.5	1190.15	1196.71	3325	1196.71	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20200305	408	413	404	408.41	611	408.41	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20200305	296.75	296.75	296.75	296.75	0	296.75
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200305	5.75	5.85	5.55	5.6	47202	5.6	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200305	85.5	91.9	85	89.95	65953	89.95	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20200305	80	81	79	79.65	115203	79.65	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20200305	799.95	799.95	770	771.25	7830	771.25	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200305	1036.5	1065	1022.3	1042.75	8862	198.64	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200305	53	53	50	50.25	29643	50.25	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200305	39	39.2	37.8	38.8	1794710	38.32	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200305	31.3	33	31.3	32.2	2640	21.07	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200305	3	3	3	3	5039	3
VARROC.NSE	Varroc Engineering Limited	20200305	364.95	370.95	355.85	357.1	16581	357.1	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20200305	12.45	12.85	12.15	12.45	143274	12.45
VASWANI.NSE	Vaswani Industries Limited	20200305	3.3	3.5	3.3	3.3	765	3.3
VBL.NSE	Varun Beverages Limited	20200305	792	792	760.3	763.7	341516	505.8	down	down	correct
VEDL.NSE	Vedanta Limited	20200305	118.5	122.2	116	117.1	26357440	96.17	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20200305	1156	1194.95	1120.3	1144.2	114448	1137.93	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20200305	25.9	26.2	24.2	25.6	56173	25.6	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20200305	79	79	79	79	2400	78.9525
VESUVIUS.NSE	Vesuvius India Limited	20200305	1103	1106	1085	1092	1086	1065.6	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200305	43.3	47.4	41.8	46.1	40787	45.65	up	down	incorrect
VGUARD.NSE	V	20200305	201.55	204.95	201.5	202.6	84359	201.63	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20200305	1266.85	1284	1250	1261.25	547	1259.29	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20200305	1.05	1.1	1	1	22568	1	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200305	65.05	65.95	63.25	65	60957	64.42	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20200305	0.35	0.35	0.25	0.35	21892	0.35
VIKASECO.NSE	Vikas EcoTech Limited	20200305	1.8	1.8	1.75	1.75	399192	1.75	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200305	9.15	9.15	9.15	9.15	44550	9.15
VIKASWSP.NSE	Vikas WSP Limited	20200305	6.9	7	6.4	6.7	202187	6.7	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200305	88	92.9	88	90.8	7190	90.08	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20200305	1012.5	1024.5	988	1015.7	49914	1006.03	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200305	774.9	777	740	749.15	7334	732.6	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200305	56.7	60.7	56.5	58.45	27322	55.85	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200305	6.4	6.4	6.15	6.15	109866	6.15	down	down	correct
VIPIND.NSE	VIP Industries Limited	20200305	384.9	403.75	380.3	400.35	304028	400.35	up	up	correct
VIPULLTD.NSE	Vipul Limited	20200305	17	18.5	17	18	802	18	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20200305	206.45	208.05	199.1	200.65	40576	187.79	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20200305	3.6	3.9	3.3	3.5	19827	3.5	down	down	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20200305	0.05	0.05	0.05	0.05	9749160	0.05
VISHNU.NSE	Vishnu Chemicals Limited	20200305	116.85	118.95	112.1	115.15	14867	114.39	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200305	62.4	64.05	60	63.25	6485	2.53	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200305	0.25	0.3	0.2	0.3	123188	0.3	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200305	10.45	10.7	10.15	10.2	85536	10.2	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20200305	49.85	51.9	48.55	49.3	15383	46.55	down	down	correct
VMART.NSE	V	20200305	2153	2325	2153	2283.75	22297	2283.75	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200305	1260	1324	1255.1	1293.9	5238	1235.81	up	up	correct
VOLTAS.NSE	Voltas Limited	20200305	691.4	697	675.5	689.6	926538	681.65	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20200305	224.7	227.6	221.1	225.1	14738	222.07	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20200305	57	62	57	59.25	16192	58.9	up	up	correct
VSTIND.NSE	VST Industries Limited	20200305	4180	4187.9	4060	4088.75	2498	3840.53	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200305	1105	1105	1051.9	1067.4	3162	1036.62	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200305	1018.1	1100	1018.05	1082.05	20725	1053.89	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20200305	184	189	180.25	183.1	144141	183.1	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200305	6770.7	6770.7	6725.1	6741.3	725	6709.84	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200305	48.8	48.8	47	47.7	53317	47.7	down	down	correct
WANBURY.NSE	Wanbury Limited	20200305	24.1	25.25	24.1	24.25	13228	24.25	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20200305	105	109.75	104.1	108.25	205597	107.33	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200305	20.6	20.7	19.15	19.15	128942	19.15	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20200305	19	19.65	18.75	19.65	3415	11.12	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20200305	169.7	177.6	163.25	168.3	1019912	161.22	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20200305	61.15	66.5	60.55	65.5	397391	62.58	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200305	170.1	183	170.1	183	4	183	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20200305	39.25	39.7	38	38.5	1417983	37.08	down	down	correct
WENDT.NSE	Wendt (India) Limited	20200305	2481.05	2500	2449.95	2493.55	336	2451.76	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20200305	431.5	450.5	423	448.55	192093	448.55	up	up	correct
WHEELS.NSE	Wheels India Limited	20200305	509	509	485.25	493.5	3446	489.97	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200305	2193.9	2193.9	2111.55	2167.85	90688	2162.86	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200305	14	14	13.3	13.3	1413	13.3	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200305	14.4	14.4	13.8	13.8	34838	13.33	down	down	correct
WIPRO.NSE	Wipro Limited	20200305	229.05	233.9	228.65	229.7	2970778	229.1847	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20200305	323	329.3	316.5	320.9	770218	320.9	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200305	207.6	208.95	201.3	205.85	13658	205.85	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200305	211	211.7	203.1	205.35	49497	198.5	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200305	48.95	48.95	46.65	47.1	16929	47.1	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200305	51	53	47.4	53	1379	53	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200305	20.5	21.45	19.25	20.05	1478	20.05	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200305	101.6	103.5	100.05	101.45	71630	101.45	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20200305	29.4	37.85	28	36.8	784703310	36.8	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200305	251.75	254.25	235.65	238.15	13761306	234.41	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20200305	14.9	15.2	13.75	14.55	250423	14.55	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200305	4.55	4.65	4.35	4.5	398572	4.5	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200305	38.65	40	38.65	40	241	40	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200305	133.35	135	131.15	132.15	28912	128.5	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200305	52.55	54.8	52.55	54.3	18722	53.93	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200305	148	155	144.5	146.65	10783	146.65	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200305	29.1	31.2	28.5	29.35	105	29.35	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20200305	171.95	172.2	169	170.25	24450	168.66	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200305	67.9	74.05	66.5	71.45	124007	71.45	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200305	41.1	42.5	38.6	39.7	76271	37.48	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20200305	1442.6	1456.85	1432.1	1450.6	30416	1441.76	up	up	correct