CollectAI

close-nse_india_stocks

2020/03/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200306	31.2	31.55	27.45	29.65	24678	28.8782	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200306	12	12.05	11.75	12.05	345	12.05	up	up	correct
3MINDIA.NSE	3M India Limited	20200306	22380	23638.85	21717.9	22601.85	19895	22601.85	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200306	4.05	4.35	3.95	4.35	1660	4.35	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20200306	151	157.5	146.8	152.25	6872	152.25	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200306	78.25	86.1	78.25	83.2	83205	79.62	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200306	3.9	3.9	3.3	3.45	402974	3.45	down	down	correct
AARON.NSE	Aaron Industries Limited	20200306	46.5	46.5	46.5	46.5	3300	24.03
AARTIDRUGS.NSE	Aarti Drugs Limited	20200306	632	679	632	669.05	173320	166.62	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20200306	962	994.45	955	985.4	303534	490.26	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200306	11.45	13.4	11.05	11.95	5199	11.95	up	down	incorrect
AARVI.NSE	Aarvi Encon Limited	20200306	21.4	21.4	21.4	21.4	4000	20.22
AAVAS.NSE	Aavas Financiers Limited	20200306	1858	1942.45	1849.85	1921.8	21768	1921.8	up	up	correct
ABAN.NSE	Aban Offshore Limited	20200306	19.35	19.35	17.55	17.6	140326	17.6	down	down	correct
ABB.NSE	ABB India Limited	20200306	1168	1221	1155	1191.9	36939	1174.81	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20200306	14400	15725	14301	15589.15	16165	15321.48	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200306	74.45	74.8	73	74.2	1938260	74.2	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200306	236.2	251.95	236.2	248.95	548834	248.95	up	up	correct
ACC.NSE	ACC Limited	20200306	1258.9	1306.8	1248	1300.95	728668	1256.8162	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200306	1001	1055	1001	1041.45	10791	991.85	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200306	63	64.5	58.85	63.2	75823	62.28	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20200306	215.1	216.75	207.5	214.75	4375226	214.75	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200306	144.9	147.2	144.9	144.9	424285	144.9
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200306	339.8	343.2	331.25	341.4	3966036	335.32	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20200306	43	44.6	42.15	44.1	5363133	44.1	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20200306	240	243.55	232.4	235.85	147828	235.85	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20200306	252.6	252.6	229.85	241.05	40799	240.29	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200306	282.1	292.35	282.05	288.2	6192	288.2	up	down	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20200306	5.8	6.35	5.8	6.35	201	6.35	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20200306	18.05	18.05	17.15	17.2	39262	16.68	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200306	49	49.75	46.4	48.3	5890	48.3	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200306	147	148.55	143.35	145.35	53381	144.49	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200306	202	218.5	197.75	212.55	219486	209.56	up	up	correct
AFFLE.NSE	Affle (India) Limited	20200306	1636.15	1703	1636.15	1653.2	32889	330.64	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200306	66	69.9	61	62.45	43439	61.12	down	up	incorrect
AGCNET.NSE	AGC Networks Limited	20200306	335.3	335.3	335.3	335.3	2208	335.3
AGRITECH.NSE	Agri	20200306	32.6	33.2	30.2	31.2	12878	31.2	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200306	11.5	11.5	11.5	11.5	4873	11.5
AHLEAST.NSE	Asian Hotels (East) Limited	20200306	213.1	222.4	172.75	189.8	649	189.8	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200306	324.05	331.9	305.35	328.75	5372	328.75	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200306	300	329.95	300	325	9864	325	up	down	incorrect
AIAENG.NSE	AIA Engineering Limited	20200306	1766	1809.95	1729.95	1789.1	53996	1752.05	up	up	correct
AIRAN.NSE	Airan Limited	20200306	11.25	11.3	10.7	11.1	17695	11.1	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200306	1450	1520	1399.95	1453.45	378114	1438.14	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200306	88	93.5	85.5	90.7	52848	88.89	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200306	243.9	243.9	219.5	231.05	15458	224.16	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200306	4.8	4.8	4.8	4.8	110322	4.8
AKZOINDIA.NSE	Akzo Nobel India Limited	20200306	2414.95	2499	2357.6	2441.95	37479	2370.92	up	up	correct
ALANKIT.NSE	Alankit Limited	20200306	14.85	14.85	13.3	14.1	306901	13.77	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20200306	405.2	423	401.1	419.7	3924	407.26	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20200306	47	48.1	44.55	47.5	75863	47.06	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20200306	274.75	274.75	251.65	270	1852	268.2563	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20200306	41.1	41.35	39.1	40.7	3063	40.26	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200306	2551	2650	2551	2614	46133	2585.04	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200306	1479.95	1555	1464	1543.3	32483	612.67	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200306	108	109.5	104.4	107.1	703757	100.8509	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20200306	250.2	263.8	237.05	247.6	3870	217.65	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20200306	15.45	16.7	15.45	16.7	11	16.7	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20200306	8.8	8.8	8.8	8.8	253423	8.8
ALPA.NSE	Alpa Laboratories Limited	20200306	15.4	15.85	14.7	15.65	9201	15.65	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200306	185.6	186	176	179.5	41659	166.66	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20200306	0.75	0.75	0.7	0.7	12733	0.7	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200306	615.6	638	602.35	634.4	491433	615.21	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20200306	1350.5	1484.95	1333	1454.05	70141	1452.0122	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200306	775.05	794.85	760	787.85	3557	754	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200306	198.75	206.55	195.4	205.1	2587514	187.7052	up	up	correct
AMDIND.NSE	AMD Industries Limited	20200306	14.15	14.15	13.4	13.55	4070	13.55	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20200306	18.2	19.2	18.2	18.5	18768	18.39	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200306	441.1	468.5	435	465.2	37847	461.67	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200306	29.25	29.9	28.45	29.6	185695	29.46	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200306	1.9	1.9	1.8	1.9	109785	1.9
ANDHRAPAP.NSE	Andhra Paper Limited	20200306	242	242	228	229	4613	224.58	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200306	245	250.55	241.4	248.3	25046	219.85	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20200306	7.1	7.1	6.95	6.95	1891	6.95	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200306	0.4	0.45	0.4	0.45	34654	0.45	up	down	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200306	5	5.4	5	5.3	179083	5.3	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20200306	3.75	3.85	3.75	3.75	10117	3.75
ANTGRAPHIC.NSE	Antarctica Limited	20200306	0.5	0.6	0.5	0.5	60121	0.5
ANUP.NSE	The Anup Engineering Limited	20200306	521.8	526.45	495	506.95	17858	497.36	down	down	correct
APARINDS.NSE	Apar Industries Limited	20200306	345.65	368.65	345.65	357.1	20663	352.2	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20200306	135	135	128.2	129.8	3805	124.41	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20200306	99	108.4	93	102.2	87763	100.69	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20200306	229	235	222.7	233.65	153296	229.61	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200306	1800	1890	1775	1872.2	37809	187.22	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200306	624	630.55	595.05	625.9	116876	613.63	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200306	69.4	69.4	64.75	66.3	35743	65.88	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200306	1700	1710	1673	1688.9	498503	1685.12	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200306	398	409	380	400.2	15781	133.4	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200306	135	136.5	131.25	135.3	4712533	133.33	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200306	453.8	509.95	444.25	484.95	1066	482.45	up	up	correct
APTECHT.NSE	Aptech Limited	20200306	113.8	113.8	107.5	108.7	120894	102.15	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20200306	19	19	16.85	18.1	15622	18.1	down	down	correct
ARCHIES.NSE	Archies Limited	20200306	12.5	13.5	12.5	13.2	67741	13.2	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200306	15.45	15.45	15.45	15.45	12	15.45
ARIES.NSE	Aries Agro Limited	20200306	50.4	50.4	47.55	49.35	19538	48.44	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200306	15.05	15.7	15.05	15.65	1098	15.65	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200306	24.15	24.15	24.15	24.15	25	24.15
ARMANFIN.NSE	Arman Financial Services Limited	20200306	875.05	949.95	855	912.65	12747	912.65	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200306	26.1	27.5	24.8	25.85	13357	25.85	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200306	38	38	36.1	37.8	8705	37.8	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20200306	12.6	12.6	10.95	11.1	129151	11.1	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200306	15.3	15.3	13.9	14.55	24431	14.55	down	up	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200306	190	204	172.15	199.9	1428	199.9	up	down	incorrect
ARVIND.NSE	Arvind Limited	20200306	35.65	35.9	35	35.3	662011	35.3	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20200306	345	345	322.55	334.05	19031	265.7621	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200306	86.4	87.8	82.75	86.55	21528	86.55	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200306	241.9	254.5	233	245.45	23602	243.43	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200306	120	127.2	117.55	122.55	3509	121.34	up	down	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200306	18	18.4	17.6	17.95	8699	17.95	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200306	186.75	200	180.15	197.85	24519	196.72	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200306	35	35	31.95	34	74278	33.86	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20200306	90	92	85.65	88.95	35224	88.08	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200306	5.4	5.65	4.7	4.8	140803	4.8	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200306	80.1	88.25	79.1	84.65	228161	84.65	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200306	68.95	71.8	66.2	71.2	21046275	70.3	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200306	65	71.85	62.55	63.25	460866	63.25	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200306	1840	1884.4	1835	1877.45	1393659	1861.51	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200306	235.9	246	230	245.45	174367	244.19	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200306	122	122.35	105.95	115.9	1959	111.17	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20200306	465.05	489.85	450	486.9	33050	485.59	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20200306	157.05	158.25	152.2	156.7	47107	156.7	down	down	correct
ASTRAL.NSE	Astral Limited	20200306	1060.1	1129	1060.1	1120.6	54244	838.93	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200306	81.6	85	81	83.7	118132	82.27	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200306	2579	2688.45	2509.1	2659.45	22949	2656.16	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200306	35.45	36.1	33.5	35	104958	35	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20200306	625.7	650	618	641.4	4181	636.68	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20200306	124	128.75	121	127.2	1709004	126.8	up	up	correct
ATLANTA.NSE	Atlanta Limited	20200306	4.2	4.25	4.05	4.05	15396	4.05	down	down	correct
ATUL.NSE	Atul Ltd	20200306	4950.5	5181	4950.5	5065.85	13939	5035.97	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20200306	200	205.8	196	203.65	21563	203.65	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200306	1136	1143.4	1003	1133.75	1794701	1133.75	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200306	38.6	38.6	33.2	37.35	15206	37.35	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200306	502	518.5	502	510.3	2163964	505.74	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200306	33.5	34.95	33.4	34.9	656	34.6089	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20200306	631	661.65	610.35	614.6	17855	604.19	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20200306	18	18	16.65	16.85	7680	16.85	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200306	18.45	18.5	15.75	17.25	2383	17.25	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200306	193.75	197.85	182.95	184.7	175992	179.13	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200306	406	409	382.5	393.9	904589	389.98	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20200306	33.3	36.15	32	35.35	192054	34.67	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20200306	650	660.8	641.05	657.65	12969235	657.65	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200306	44.8	46.75	44.75	45.05	21137	45.05	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20200306	3871.7	4116	3825.6	3958.55	5922	39.5855	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200306	1166	1230	1136.63	1182.15	880	1182.15	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200306	28.05	28.45	26	27	45904	27	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20200306	5.5	5.5	5.5	5.5	198	5.5
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200306	1.6	1.6	1.5	1.55	202886	1.55	down	down	correct
BAJAJ.NSE	AUTO	20200306	2640	2758	2620	2735.05	658891	2643.63	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200306	170.05	179	170.05	176.95	146815	168.56	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200306	394.8	410	381.3	407.35	88269	407.35	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200306	8570	8625	8400	8603.2	408699	8601.11	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200306	3.55	3.8	3.35	3.55	4551833	3.55
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200306	3225.05	3339.95	3121.7	3156.75	52501	3067.1	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200306	4125	4238	4036.5	4225.85	3312238	4219.03	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200306	47.5	47.5	44.55	46.95	42194	46.79	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20200306	392.25	399	380	391.1	34051	386.62	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200306	93.8	100.7	93.8	99.8	734	99.8	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200306	15.4	15.4	14.35	14.35	1589	14.35	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20200306	1045.2	1101.15	1045.2	1094.05	698303	1079.31	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200306	0.4	0.45	0.35	0.45	1583349	0.45	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200306	99	99.7	96.85	98.85	101963	88.63	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200306	36.05	37.5	33.85	36.6	7974	36.26	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200306	129.5	135	127.5	132.8	728689	130.7113	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20200306	29.5	33.6	28.95	33.3	3540	32.45	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200306	1152	1152	1115.55	1129.7	510	1115.07	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200306	82	84.55	81	83.85	43012	66.7	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200306	395	408.9	388.15	403.85	6061657	402.49	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20200306	15.9	16.45	15.75	16.15	4879	16.15	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20200306	69.8	72.65	68.75	71.75	22864611	71.75	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20200306	292.99	292.99	280	284.77	894919	284.77	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20200306	45.05	46.4	44.5	45.5	2142612	45.5	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20200306	111.4	115.9	110.85	111.75	13529	110.79	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20200306	0.75	0.75	0.75	0.75	6500	0.75
BASF.NSE	BASF India Limited	20200306	1149.05	1198.7	1129.75	1137.95	224480	1133.33	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200306	105	105	86.05	101.9	2070	50.95	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20200306	1550	1574	1536.05	1549.3	734505	1540.84	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200306	4266.15	4296.5	4210.65	4235.55	22091	4028.61	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20200306	720	741.9	696	730.6	10384	727.97	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200306	1054	1142	1044	1119.6	69377	1117.38	up	up	correct
BCG.NSE	Brightcom Group Limited	20200306	4.4	4.4	4.05	4.05	235634	3.21	down	up	incorrect
BCP.NSE	B.C. Power Controls Limited	20200306	17.95	19.6	17.8	19.1	289949	19.1	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20200306	250.8	256.4	244.95	249.9	92945	242.75	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20200306	6.95	6.95	6.35	6.35	3780	6.23	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200306	12	13.1	11.95	11.95	11157	11.95	down	down	correct
BEL.NSE	Bharat Electronics Limited	20200306	70.9	72.15	69.15	71.5	9881566	68.67	up	up	correct
BEML.NSE	BEML Limited	20200306	669	675	655	666.65	205884	655.68	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200306	37.4	37.45	35	35.45	356384	34.78	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200306	522	537.2	522	535.25	1048978	533.14	up	up	correct
BFINVEST.NSE	BF Investment Limited	20200306	306.15	310	295	301.95	30436	301.95	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20200306	270.4	273.7	262.2	268.65	134426	268.65	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200306	1.15	1.2	1.15	1.2	739	1.2	up	up	correct
BGRENERGY.NSE	BGR Energy Systems Limited	20200306	30	31.2	29.05	29.8	190172	29.8	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200306	115	116.8	112	115.55	33317	111.61	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200306	19.5	19.5	17.45	18.2	17422	18.2	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200306	22	23	22	22.55	5560	22.55	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200306	0.95	1	0.9	0.95	110955	0.94
BHARATFORG.NSE	Bharat Forge Limited	20200306	428.1	442	422.75	439.4	1385610	437.43	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200306	35	35.5	33.35	34.1	8810	34.1	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200306	6945.55	7310	6850	7101.4	2656	7099.44	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200306	24	24.75	22.15	23.25	36372	23.25	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200306	517.75	523.65	511.45	519.15	9328722	517.3	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200306	29.7	29.7	28.95	29.55	16052493	29.55	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200306	28.9	31	28.9	30.95	612	6.14	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20200306	131	131	117.1	120.15	2318	120.15	down	up	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20200306	9.1	10.2	9.1	9.65	27011	9.65	up	up	correct
BIOCON.NSE	Biocon Limited	20200306	305.5	312.4	302.6	310.05	3440903	310.05	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200306	9.4	9.45	8.55	8.7	58268	8.7	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20200306	41.3	43.7	40.5	42.2	57143	41.7	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200306	662.65	709	662.65	703.75	36866	689.81	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200306	30.95	30.95	29.5	29.95	133575	29.95	down	up	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20200306	5.1	5.1	5.1	5.1	2492	5.1
BLBLIMITED.NSE	BLB Limited	20200306	4.4	4.7	3.6	3.6	111658	3.6	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200306	109.95	127.45	107.1	122.4	1058974	121.45	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200306	7.05	7.05	6.5	6.85	24293	6.85	down	down	correct
BLS.NSE	BLS International Services Limited	20200306	53.5	53.5	50.1	51.75	11882	51.34	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20200306	2813.35	3450	2365.9	2685.3	24400	2678.36	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200306	778	793	765	781.95	43227	766.05	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200306	60.4	62.5	59.25	60.95	272820	60.51	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200306	67.9	67.9	65.6	67.05	1047229	66.6939	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200306	47.5	49.85	45.15	49.85	19309	49.85	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20200306	12750	13068.9	12352	12979.4	27391	12778.98	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200306	400.2	409.85	398	403.1	7881457	333.41	up	up	correct
BPL.NSE	BPL Limited	20200306	15.35	15.8	14.7	15.25	98471	15.25	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200306	4	4.6	3.85	4.3	169170	4.3	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200306	219.7	221	212	218.65	23081	216.46	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200306	3084.9	3100	3013.25	3081.4	593374	2982.7709	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20200306	48	48	46	47.1	5097	47.1	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20200306	23	23.05	21.4	22.25	28755	22.25	down	down	correct
BSE.NSE	BSE Limited	20200306	425	425	410.1	415.3	221880	394.92	down	up	incorrect
BSL.NSE	BSL Limited	20200306	26.75	26.95	25.05	25.7	2986	25.7	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200306	3961	4082	3961	4066.45	254	4066.45	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200306	122.3	122.95	119.92	120.35	944	12.04	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200306	89.2	94.9	88.6	93.75	857897	91.66	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20200306	1	1	0.95	0.95	24277	0.95	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200306	161	174.2	156.35	169.7	36320	168.08	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20200306	11.85	11.85	11.85	11.85	52	11.85
BYKE.NSE	The Byke Hospitality Limited	20200306	15.35	15.9	15	15.2	54894	15.2	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200306	259.95	268.65	254.6	266.1	2571888	261.3	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200306	11.5	11.9	10.7	11.15	56955	11.15	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200306	63	64.4	60.6	63.4	842281	63.4	up	up	correct
CANBK.NSE	Canara Bank	20200306	130	132.7	127.4	130.5	8274049	130.5	up	down	incorrect
CANDC.NSE	C & C Constructions Limited	20200306	1.6	1.7	1.6	1.7	14141	1.7	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20200306	470	471.9	440.05	464.45	275087	458.9	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200306	264	264	233.05	252.7	34695	250.84	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200306	145	145.5	139.95	141.1	39358	141.1	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200306	288	299.35	285	293.95	84017	290.62	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20200306	81.25	81.25	81.25	81.25	394	81.25
CARBORUNIV.NSE	Carborundum Universal Limited	20200306	308	312	301.1	304.8	60461	303.22	down	down	correct
CAREERP.NSE	Career Point Limited	20200306	126.1	134	125.45	131.55	31849	130.6958	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20200306	464	468.9	397.8	460.8	166722	438.5	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20200306	134.95	140.5	132.45	137.7	1306985	122.7	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20200306	0.35	0.35	0.3	0.3	108905	0.3	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200306	2.5	2.5	2.3	2.35	7870	2.35	down	down	correct
CCL.NSE	CCL Products (India) Limited	20200306	214	232.4	214	228.5	116082	225.5	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20200306	241.95	253.75	240.6	250	389870	245.96	up	up	correct
CEATLTD.NSE	CEAT Limited	20200306	963	994.5	963	980.35	36357	951.4	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200306	13.45	13.8	13	13.45	42561	13.45
CELEBRITY.NSE	Celebrity Fashions Limited	20200306	5.25	5.25	4.9	5	7744	5	down	down	correct
CENTENKA.NSE	Century Enka Limited	20200306	155	158	154.6	155.15	27586	145.72	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20200306	2.25	2.35	2.15	2.25	28084	2.25
CENTRALBK.NSE	Central Bank of India	20200306	14.95	15.35	14.6	14.75	636355	14.75	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200306	18.55	18.55	17.15	17.6	71270	17.6	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20200306	312	325	292	317.35	2143	312.36	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200306	145	156	142.85	153.1	119095	152.7	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200306	483	516.2	483	510.1	1463855	505.27	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200306	2520	2530	2401.3	2495.15	16908	2487.87	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200306	30.9	32	30.8	31.05	158574	31.05	up	up	correct
CESC.NSE	CESC Limited	20200306	605.95	609.9	587.65	592.65	761408	55.5	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20200306	213.4	214.9	207.25	212.9	356405	212.47	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200306	6	6	5.7	5.7	327488	5.7	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20200306	302.25	307.35	285.05	290.25	8399	290.25	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200306	131.5	131.6	128.3	130	233807	122.36	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200306	177.15	192.05	172	191.1	455	186.65	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20200306	160	164	158	159	1142	157.6382	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200306	98.2	117.4	90	93.1	243986	93.1	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200306	275	283	267	280.55	2409257	279.36	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200306	492.5	504.9	474.65	492.65	490483	492.23	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200306	237.1	253.3	237.1	248.5	10596	247.02	up	up	correct
CINELINE.NSE	Cineline India Limited	20200306	26.3	27.2	25.1	25.9	38331	25.9	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200306	5.25	5.25	5.05	5.1	19469	5.1	down	down	correct
CIPLA.NSE	Cipla Limited	20200306	425	438.15	423.05	434.4	2916146	430.9	up	down	incorrect
CLEDUCATE.NSE	CL Educate Limited	20200306	52.1	54	47.2	52.4	4301	26.2	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200306	331.2	350	331.2	340.75	39596	222.29	up	up	correct
CMICABLES.NSE	CMI Limited	20200306	25.6	26.15	25.6	25.85	11763	25.5099	up	up	correct
COALINDIA.NSE	Coal India Limited	20200306	166.7	173	166.5	168.75	10629291	129.73	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20200306	320	328	311.2	324.85	130913	293.05	up	down	incorrect
COFORGE.NSE	Coforge Limited	20200306	1800	1801.35	1736.65	1788.05	414794	1758	down	down	correct
COLPAL.NSE	Colgate	20200306	1310	1334.5	1292	1320.9	488488	1258.15	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200306	11.4	11.5	11.4	11.4	36657	11.13
COMPUSOFT.NSE	Compucom Software Limited	20200306	3.55	3.75	3.5	3.75	42945	3.54	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20200306	450.2	453.9	440	444.35	1328003	434.01	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200306	22.85	22.85	21.5	21.65	236191	21.56	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200306	30	36.45	29.85	29.85	377	29.85	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20200306	240	271	240	266.35	6858	252.33	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200306	14.6	14.6	13.4	13.8	11962	13.5	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200306	38.2	41.4	38.2	39.2	16040	39.2	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20200306	602.3	625	602.3	618.55	146256	599.93	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200306	280	293.95	280	289	45365	270.89	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20200306	1.5	1.5	1.5	1.5	2	1.5
COX&KINGS.NSE	Cox & Kings Limited	20200306	0.7	0.75	0.65	0.65	580710	0.65	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20200306	18.85	19.33	17.1	18.9	6549201	18.9	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20200306	114.3	119.9	113.9	114.1	8993	113.34	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200306	818.5	898	813.9	883.4	111475	883.4	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20200306	82.1	88.95	80.25	85.85	2130	84.97	up	up	correct
CRISIL.NSE	CRISIL Limited	20200306	1520	1555	1516.2	1540.2	12889	1482.93	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200306	262.8	279.5	262.7	271.65	620362	267.36	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20200306	161	171.7	152.25	159.4	343184	159.4	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200306	13.3	13.3	12.75	12.75	3999	12.75	down	down	correct
CUB.NSE	City Union Bank Limited	20200306	211.8	211.8	207	208.45	1256420	207.02	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200306	13.15	13.6	13.15	13.6	13798	13.6	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20200306	492	509	483.6	503.6	336317	487.04	up	up	correct
CUPID.NSE	Cupid Limited	20200306	180	186.15	177.5	182.8	63029	174.78	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200306	35.2	38.3	35.2	37.45	8551	36.63	up	up	correct
CYIENT.NSE	Cyient Limited	20200306	400	414.95	400	410.75	360072	385.13	up	up	correct
DAAWAT.NSE	LT Foods Limited	20200306	21	23.5	21	22.75	908554	22.16	up	up	correct
DABUR.NSE	Dabur India Limited	20200306	511	513.25	496.2	500.55	2903801	492.7	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200306	720	749.95	712.05	744.7	84204	742.83	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200306	76	79.5	75.3	77.85	150984	77.27	up	down	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20200306	25.1	25.85	23.7	24.15	27456	24.15	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200306	53.1	54.55	51	51.6	36787	51.13	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20200306	107.1	109	104.25	106.65	31335	100.99	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200306	268	296.9	267	284	196445	282.69	up	up	correct
DBREALTY.NSE	D B Realty Limited	20200306	7.95	8.2	7.85	8.05	431301	8.05	up	down	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200306	6.65	6.65	6.65	6.65	239	6.65
DCAL.NSE	Dishman Carbogen Amcis Limited	20200306	69.15	72.2	69.05	69.85	378456	69.85	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20200306	150	156.3	136.15	153.65	1740108	153.65	up	down	incorrect
DCM.NSE	DCM Limited	20200306	19.5	20.4	19.2	19.25	6899	19.25	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200306	0.7	0.7	0.7	0.7	0	0.7
DCMNVL.NSE	DCM Nouvelle Limited	20200306	30.1	32.15	29	31	3688	31	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20200306	320	328	310	321.1	88012	314.3	up	up	correct
DCW.NSE	DCW Limited	20200306	13	13.45	12.6	12.95	257864	12.95	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200306	267.75	290	257.95	267.9	3063	262.05	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200306	83.5	89.3	83.5	87.95	180024	84.9	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200306	490	523	488.05	519	917859	513.75	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20200306	114	121.95	114	119.15	1330863	117.21	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200306	29	29	23.55	27.7	2118	27.7	down	up	incorrect
DEN.NSE	DEN Networks Limited	20200306	44	46.45	42.9	44.95	59519	44.95	up	up	correct
DENORA.NSE	De Nora India Limited	20200306	210.55	222.75	210.55	219.8	5294	219.16	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20200306	261.95	270.4	257	266.55	43079	266.55	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20200306	4.75	5	4.75	4.85	3248	4.85	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200306	138	144	138	142.6	338876	137.614	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200306	12	13.35	12	12.8	449843	12.8	up	up	correct
DHANI.NSE	Dhani Services Limited	20200306	192.1	223.25	190.05	219.85	5485814	219.85	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200306	457	459.15	431.45	443.75	22380	442.86	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200306	5.75	6.55	5.65	6.15	5217	6.15	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200306	190.05	200	188.05	192.35	1814	190.36	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200306	683.15	710	675.25	707.45	4919	705.78	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200306	0.45	0.45	0.4	0.4	11458	0.4	down	down	correct
DICIND.NSE	DIC India Limited	20200306	343	358	343	345.3	3696	335.4115	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200306	4.4	4.6	4.2	4.4	2264	4.4
DISHTV.NSE	Dish TV India Limited	20200306	7	7	6.7	6.7	7598122	6.7	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200306	2180	2249	2171.45	2240.05	968953	2230.91	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200306	3850	4487.7	3850	4430.6	196745	884.81	up	up	correct
DLF.NSE	DLF Limited	20200306	195	196.1	187.85	194.45	10991688	192.2	down	down	correct
DLINKINDIA.NSE	D	20200306	84	84.95	77.85	82.65	59745	80.78	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20200306	2174.9	2250	2136.1	2242.15	580305	2242.15	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200306	0.35	0.4	0.3	0.3	140815	0.3	down	down	correct
DOLAT.NSE	Dolat Investments Limited	20200306	45.6	47.95	45.55	47.2	55382	46.97	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200306	154.25	160.2	150.2	152.15	19277	149.36	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200306	27	27.2	25	26.45	25074	26.17	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200306	6.45	6.45	6.15	6.4	24287	6.35	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20200306	61.25	77	61.25	77	1061	77	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200306	258	260	244.65	249.6	161891	249.6	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200306	3085.2	3206.45	3085.2	3170.95	1125892	3136.24	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200306	19.55	21.05	19.55	20.85	7685	20.41	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200306	146.5	146.5	140	142.75	1362	93.2	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200306	4.85	4.9	4.5	4.5	23480	4.5	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20200306	57.2	58	56.15	57.35	5598	56.38	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200306	24.5	25	24.1	24.6	545986	24.22	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200306	795.5	882.15	726.1	798.55	1192	798.55	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20200306	143	143	133.9	140.1	25810	140.1	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20200306	0.75	0.8	0.75	0.8	1088	0.8	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20200306	1.85	1.85	1.8	1.8	1171	1.8	down	up	incorrect
EBANK.NSE	Edelweiss Mutual Fund	20200306	3810	3810	3810	3810	0	3810
EBBETF0423.NSE	Edelweiss Amc Ltd	20200306	1025	1025.1	1023.03	1023.61	21084	1023.61	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200306	1043.5	1047.4	1041.2	1045.26	15740	1045.26	up	up	correct
ECLERX.NSE	eClerx Services Limited	20200306	564	605	535.05	582.6	225710	581.58	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200306	78	79	74.6	76.95	1818362	75.42	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200306	1	1	0.95	1	20205	1
EICHERMOT.NSE	Eicher Motors Limited	20200306	17350	17871.5	16822	17743.55	170791	1749.56	up	up	correct
EIDPARRY.NSE	E.I.D.	20200306	179	184.7	172.85	182.25	215839	180.22	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200306	247.7	253.25	234.95	249.05	2712	249.05	up	up	correct
EIHOTEL.NSE	EIH Limited	20200306	121	125.8	120.1	123.35	45562	123.35	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200306	280	280	269	269.05	239	261.99	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200306	20.5	21.15	19.5	20.45	58005	20.4	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20200306	27.25	28	26.6	27.65	43742	27.57	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200306	12.7	12.7	11.8	11.95	313863	11.87	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200306	113	124	113	122.65	30260	122.65	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200306	198	204.7	189.3	201.65	60417	98.32	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200306	15.7	16.85	14.75	15.3	6423	15.1152	down	down	correct
EMAMILTD.NSE	Emami Limited	20200306	240	244.5	231	240.35	259373	231.14	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200306	79.8	83.75	76.1	82.8	14310	82.8	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20200306	39.95	39.95	36.65	36.65	16439	36.65	down	down	correct
EMCO.NSE	EMCO Limited	20200306	0.5	0.6	0.5	0.6	11314	0.6	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20200306	47.85	50.55	45.95	48.85	22345	48.44	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20200306	88.5	88.5	80.5	86.1	23769	85.39	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20200306	1000	1035	975.25	1020	20778	1010.45	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200306	4.85	5.2	4.55	4.9	29658	4.671	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20200306	70	71.85	68.2	71.5	979565	67.96	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20200306	190.05	203.05	187	196.3	6034	194.1	up	up	correct
EPL.NSE	EPL Limited	20200306	175	176.15	167.3	172.75	105997	166.52	down	up	incorrect
EQ30.NSE	Edelweiss Mutual Fund	20200306	326	326	326	326	69	326
EQUITAS.NSE	Equitas Holdings Limited	20200306	97.85	97.85	92	94.65	5262515	90.6591	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20200306	421	438.85	421	435.95	28885	425.1	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20200306	11.9	11.9	11.2	11.75	418981	11.75	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20200306	1397.95	1450	1358.4	1426.3	3256	1321.35	up	up	correct
ESCORTS.NSE	Escorts Limited	20200306	808.7	828.4	798.7	813.1	1674717	809.58	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200306	5.8	6.4	5.55	6.05	44152	6.05	up	up	correct
ESTER.NSE	Ester Industries Limited	20200306	36.55	37.25	34.05	36.2	62867	33.75	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20200306	60.85	64.9	60.8	63.7	973217	63.7	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200306	196	197.95	188.05	191.35	49591	187.55	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20200306	0.95	1.05	0.95	0.95	8616	0.95
EXCELINDUS.NSE	Excel Industries Limited	20200306	579.6	591.95	555	586.25	24063	567.64	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20200306	156.8	160.5	153.95	159.3	1661787	157.7421	up	down	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20200306	261.95	262	245	251.3	2167	251.3	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200306	30	30.85	29.35	29.7	80422	29.7	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20200306	22.15	22.15	20.2	21.15	233359	21.01	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20200306	15.95	16.5	15.95	15.95	579708	15.95
FCSSOFT.NSE	FCS Software Solutions Limited	20200306	0.15	0.2	0.15	0.15	435952	0.15
FDC.NSE	FDC Limited	20200306	226	243.2	216.45	241.85	1540510	240.8325	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200306	78.7	81.25	76.3	80.05	10354678	79.41	up	up	correct
FEL.NSE	Future Enterprises Limited	20200306	18.9	23.35	17.35	22.4	1530854	22.4	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20200306	18.55	22.2	17.1	21.25	64387	21.25	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20200306	387.95	387.95	370.05	379	9709	358.52	down	down	correct
FILATEX.NSE	Filatex India Limited	20200306	34	34.4	32.95	33.95	466789	33.79	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20200306	323	323	313	316.1	129516	306.84	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200306	2150	2260	2110	2223.2	15314	2216.94	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20200306	532	555	532	552.25	16702	107.26	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200306	4.5	4.5	4.5	4.5	274	4.5
FLFL.NSE	Future Lifestyle Fashions Limited	20200306	279.8	347	270.1	332.1	399389	332.1	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200306	451.2	499	451.2	498.2	10526	498.2	up	up	correct
FMGOETZE.NSE	Federal	20200306	500	509.55	491	501.4	535	501.4	up	up	correct
FMNL.NSE	Future Market Networks Limited	20200306	19.9	20.4	18.2	19.55	24154	19.55	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20200306	999.2	1020.1	981	1003.8	43263	991.83	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20200306	152	152.85	148.2	149.3	2962141	149.3	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20200306	1257	1260	1221	1241.4	809	1227.43	down	down	correct
FRETAIL.NSE	Future Retail Limited	20200306	286	290	267.35	289.55	914132	289.55	up	down	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20200306	378	383.9	370	381.35	3714	381.35	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20200306	39.75	40.6	38.6	40.2	1267808	38.9631	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20200306	90.5	90.8	87.1	89.65	60941	87.77	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200306	140	149	140	147.6	42988	72.94	up	up	correct
GAIL.NSE	GAIL (India) Limited	20200306	104	108.7	102.05	107.8	15462296	103.7818	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200306	1.75	1.8	1.7	1.7	12174	1.7	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200306	1545.8	1599.7	1525.1	1588.3	8794	1568.04	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20200306	22	24.55	20.25	23.1	7125	23.1	up	down	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20200306	20	21.5	18.65	20	23409	20
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200306	226	228	211.1	217.7	3515	205.25	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200306	303	307.95	276.3	303.45	32841	299.89	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200306	27	27	25.8	25.8	21671	25.8	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20200306	31.5	31.5	31	31.5	562	31.5
GANGOTRI.NSE	Gangotri Textiles Limited	20200306	0.55	0.55	0.45	0.45	7250	0.45	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200306	1400	1500	1400	1497.9	9196	1481.89	up	up	correct
GATI.NSE	Gati Limited	20200306	67	67.6	65.5	67.45	244967	67.45	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200306	0.25	0.3	0.2	0.25	119587	0.25
GAYAPROJ.NSE	Gayatri Projects Limited	20200306	16.95	16.95	16.95	16.95	23455	16.95
GDL.NSE	Gateway Distriparks Limited	20200306	122	125	118.5	124.4	117758	111.68	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20200306	67	68.85	61	66.25	2513	65.36	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200306	41	41	37.5	37.5	10554	35.79	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20200306	50	52.5	48.4	50.05	42169	50.05	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200306	4.15	4.65	4.15	4.4	72119	4.4	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200306	21.4	25.3	21.2	22.55	162525	22.3	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200306	22.5	22.95	21.65	22.65	151837	22.18	up	down	incorrect
GEPIL.NSE	GE Power India Limited	20200306	688.5	711.4	679.2	697.1	13497	692.02	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200306	232	232	218.4	224.35	157676	208.33	down	up	incorrect
GET&D.NSE	GE T&D India Limited	20200306	124.55	127.5	121.45	126.1	17196	126.1	up	up	correct
GFLLIMITED.NSE	GFL Limited	20200306	109.6	118.85	109.6	114.95	67795	114.95	up	up	correct
GHCL.NSE	GHCL Limited	20200306	157	157.4	149.1	150	310599	141.63	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200306	89.5	89.5	85.1	86.95	186745	83.22	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200306	158.05	160.75	153.45	159.1	186015	159.1	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200306	26	26.4	23.1	25.7	1426	25.7	down	down	correct
GILLETTE.NSE	Gillette India Limited	20200306	5650	5757.9	5650	5725.15	3251	5558.51	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200306	8.3	8.7	8.1	8.2	15629	8.2	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20200306	65	65	63	63.55	54724	59.31	down	up	incorrect
GKWLIMITED.NSE	GKW Limited	20200306	611.05	639.9	611	639.7	30	639.7	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200306	1310.2	1340	1293.3	1330.95	34384	1288.77	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200306	278	281.95	274.7	279.3	1441326	276.59	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200306	1.1	1.1	1.05	1.1	25388	1.1
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200306	48.1	48.1	46	46.2	115439	46.2	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200306	107.65	107.65	102.45	104.15	69352	103.58	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20200306	376	390.85	371.1	384.85	22837	379.19	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200306	47.1	47.3	45.85	46.5	124946	44.47	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200306	2824	2980	2781	2962.15	38554	2957.95	up	down	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20200306	18.5	19.8	18.35	19.5	43137596	19.5	up	up	correct
GNA.NSE	G N A Axles Limited	20200306	190.8	196.95	177.55	193.95	31177	193.3	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200306	150	153	145.65	146.4	360189	139.09	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20200306	199.7	203.9	197.25	199.15	24705	199.15	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200306	233	242.5	226.15	236.7	4506	226.43	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200306	1149	1189	1123	1175.75	64184	1122.93	up	down	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20200306	454.95	470.95	438.4	467.1	35730	456.22	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20200306	628.9	645.5	622.85	638.9	2063109	638.9	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20200306	402.1	421.8	402.1	411.9	89411	411.9	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20200306	921	946	902.35	915.4	271254	915.4	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200306	0.2	0.3	0.2	0.25	79879	0.25	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20200306	52.15	55.55	51.35	53.3	59043	53.3	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200306	8.6	9	8.6	8.7	6275	8.7	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200306	10.9	11.6	10.5	11.5	9894	11.5	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200306	38.75	39.24	38.42	39.05	5247298	39.05	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200306	22.45	23.6	21.55	22	3410	22	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200306	135	141.3	131.1	138.05	31971	132.46	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200306	3900.1	3936.2	3846.1	3905.75	5489	39.0575	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200306	8.25	8.25	7.1	7.25	18291	7.25	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200306	37.8	37.8	35.1	36.25	14740	36.07	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20200306	157	162	151.95	155.5	53302	77.39	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200306	74.65	74.75	71.5	73.9	477798	66.46	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200306	26.5	28.5	24.75	25.3	6142	23.03	down	down	correct
GRANULES.NSE	Granules India Limited	20200306	167	176.9	165.05	171.45	2386958	171.08	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20200306	218	219	212.35	213.7	857916	208.96	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20200306	650	670.9	645	665.05	1694832	659.35	up	up	correct
GRAVITA.NSE	Gravita India Limited	20200306	43.95	49.7	40.6	47.6	104025	46.9156	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200306	127.4	127.95	124	124.5	123654	124.35	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20200306	900	960	881.65	931.05	1923	922.31	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200306	39.9	40	37.6	38.95	56138	38.95	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20200306	118	119	113.05	117.65	17846	116.89	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20200306	1.7	1.7	1.7	1.7	26430	1.7
GRINDWELL.NSE	Grindwell Norton Limited	20200306	568	587.9	565	576.9	18199	564.15	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200306	324.5	339.15	309.05	339.15	34	336.91	up	up	correct
GRPLTD.NSE	GRP Limited	20200306	575	654	575	628.95	249	627.25	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200306	148	151.5	143.05	148.05	128014	136.82	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200306	19.8	19.95	19	19.65	28991	19.65	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200306	56	56.15	54.35	54.85	309096	52.68	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20200306	227.2	230	216.55	222.85	789738	219.34	down	down	correct
GSS.NSE	GSS Infotech Limited	20200306	29	29.4	28.7	28.7	11420	28.7	down	down	correct
GTL.NSE	GTL Limited	20200306	1.45	1.5	1.4	1.5	105268	1.5	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200306	0.35	0.35	0.25	0.3	10855447	0.3	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20200306	59	59	57.1	58.65	31244	56.04	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20200306	60.3	62	57.8	60.85	53470	60.79	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200306	305.05	312	300	305.05	71682	293.32
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200306	120.05	123.25	110	112.25	3030	109.78	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200306	277.9	287.7	274	284.25	392220	282.21	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200306	8.7	8.7	8.7	8.7	132	8.7
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200306	690	716.9	690	699.4	11108	666.6	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20200306	38.55	39.4	35.8	38.65	20740	37.949	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200306	38.9	42.7	37.6	41.35	11455	40.84	up	down	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20200306	637	637	620	621.6	23411	561.37	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200306	60.5	63	58.55	61.6	23687	61.6	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200306	18.2	19.25	17.55	18.85	521595	18.85	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200306	685.05	685.05	659.65	670.2	6208	494.84	down	down	correct
HAVELLS.NSE	Havells India Limited	20200306	620	637.9	613	635.05	1574882	625.47	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200306	0.6	0.6	0.6	0.6	15100	0.6
HBLPOWER.NSE	HBL Power Systems Limited	20200306	14.8	15.5	13.85	14.8	358561	14.6
HBSL.NSE	HB Stockholdings Limited	20200306	6.3	6.3	6.3	6.3	26	6.3
HCC.NSE	Hindustan Construction Company Limited	20200306	7.85	7.85	7.2	7.4	3255345	7.4	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200306	111.35	113.95	108.2	112.2	16613	112.2	up	down	incorrect
HCL.NSE	INSYS	20200306	4.85	4.85	4.5	4.6	436455	4.6	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20200306	570	573.95	559.55	566.2	3288548	544.26	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200306	2145	2145	2092.8	2109.45	5414446	2067.08	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200306	2900	2999	2870	2973.4	376843	2907.21	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20200306	1125	1140.9	1101	1134.9	11526783	1130.01	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200306	541	556.5	535	548.15	3494853	546.54	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200306	3959	4018	3959	4006.35	11397	40.0635	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200306	1152.99	1165	1149.68	1157.88	5954	115.6358	up	down	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20200306	4070	4166	3930	3977.72	1824	397.1366	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200306	1.95	2.05	1.95	1.95	187713	1.95
HEG.NSE	HEG Limited	20200306	917.35	938.9	880.5	917.5	218060	916.26	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200306	181.35	184.95	178.1	183.1	345081	171.99	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20200306	73.75	73.75	69.75	72	14807	69.87	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200306	337.5	337.5	320.05	325.85	14528	318.59	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200306	1971	2053.45	1971	2038.3	606826	2009.99	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200306	1380.1	1497.15	1350.4	1473.3	8524	1460.89	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200306	9.5	9.5	9.5	9.5	16478	9.5
HFCL.NSE	HFCL Limited	20200306	12.2	12.25	11.5	11.6	1399144	11.58	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200306	215	217.75	210.05	214.4	15591	214.09	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20200306	790	790	750	775	3038	751.27	down	down	correct
HIKAL.NSE	Hikal Limited	20200306	112.6	118.5	112.6	115.7	175321	114.69	up	up	correct
HIL.NSE	HIL Limited	20200306	999.9	999.9	951	958.5	13843	941.21	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20200306	8.9	8.9	8.35	8.35	1679	8.35	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200306	88.3	89.9	86.05	88.65	181211	87.99	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20200306	148.95	151.45	140	150.1	11173720	148.31	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200306	155	167.9	155	158.15	2731	155.5	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200306	28.25	29.5	28.25	29.1	702303	29.02	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200306	4.35	5	4	4.65	207088	4.65	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200306	30.75	33.4	30.75	33.1	2817	33.1	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200306	70	70.2	67	68.2	355481	68.2	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200306	198	204.1	191.1	201.15	7819766	178.05	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200306	2185	2250	2159.25	2188.9	2479414	2122.4	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200306	167	170.5	161.9	163.8	558994	129.34	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200306	148	164.05	143	161.85	38845	160.46	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200306	44.6	45.95	42	44.9	2011	44.01	up	up	correct
HITECH.NSE	Hi	20200306	142.9	142.9	125.1	131.4	7942	131.134	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200306	65	66.9	60.5	66.6	2187	66.32	up	up	correct
HITECHGEAR.NSE	The Hi	20200306	139	139	129.95	135.55	25622	134.54	down	down	correct
HLVLTD.NSE	HLV Limited	20200306	3.5	3.5	3	3.15	343912	3.15	down	down	correct
HMT.NSE	HMT Limited	20200306	10.6	10.6	9.6	9.65	9724	9.65	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200306	57.7	57.7	55	57.05	20198	57.05	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20200306	599	600	555.1	577.3	9504	577.3	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200306	373.9	374.17	361	365.05	177	365.05	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20200306	33000	34998.95	32510	34710.35	3420	34555.53	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200306	1028	1030	1004	1012.85	4253	992.06	down	down	correct
HOVS.NSE	HOV Services Limited	20200306	30.5	31.2	28.75	30.05	9834	30.05	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200306	30.45	30.45	28.85	29.85	40457	29.65	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200306	45	46.15	43.65	44.5	695072	44.24	down	down	correct
HSIL.NSE	HSIL Limited	20200306	48.1	53.3	47.95	51.9	211394	48.61	up	up	correct
HTMEDIA.NSE	HT Media Limited	20200306	13.05	13.05	12.05	12.5	150109	12.5	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200306	8.85	9.45	8.75	9.2	50532	9.2	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200306	28.45	28.6	28.05	28.25	1128103	24.18	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20200306	255.25	272	251.45	261.35	64765	252.01	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200306	69.55	69.55	69.55	69.55	112812	69.55
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200306	256.95	258.9	243.2	254.5	43258904	244.35	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200306	150	156.88	145.5	146.61	26651	146.61	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200306	29.67	29.67	28.85	29.13	29268	29.13	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20200306	485	496.8	477.3	486.35	31024353	484.93	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200306	309.2	309.2	275	277.62	124208	277.62	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200306	159	165	152.72	153.68	6435	153.68	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200306	1250.5	1268	1226.3	1264.4	718345	1254.14	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200306	39.25	40.1	39.25	39.78	87186	39.78	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200306	999.5	1000	997.95	999.99	9971	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200306	90	92	84.2	87.11	192000	87.11	down	up	incorrect
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200306	63.05	63.05	58.3	62.14	574684	62.14	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200306	122	128.15	119.5	126.84	2956	126.84	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200306	118	118	115.01	116.36	436246	116.36	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200306	54.8	56	54	54	131	54	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200306	27.26	27.97	24.5	26.67	38627	26.67	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200306	420	424.5	405.15	413.75	3850199	412.34	down	up	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200306	405.5	408.3	390.7	401.55	5263	401.55	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20200306	50	50	46.5	48.15	248528	47.16	down	down	correct
ICRA.NSE	ICRA Limited	20200306	2833	2833.05	2730.3	2780.85	639	2733.96	down	down	correct
IDBI.NSE	IDBI Bank Limited	20200306	26.9	27.95	25.9	27.15	2595322	27.15	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200306	4020	4025.78	4020	4020	21	4020
IDEA.NSE	Vodafone Idea Limited	20200306	3.4	3.45	3.2	3.3	693014531	4	down	down	correct
IDFC.NSE	IDFC Limited	20200306	30.55	31.2	28.8	30.25	2213204	30.25	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200306	35	36.4	34.55	36.25	27772906	36.25	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20200306	117.16	124.99	116.26	117.16	285	117.16
IEX.NSE	Indian Energy Exchange Limited	20200306	182.6	184.15	174.45	179.1	182686	57.81	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200306	252	275	251.6	259.35	6103	259.35	up	up	correct
IFBIND.NSE	IFB Industries Limited	20200306	429.9	430	418	422.05	14866	422.05	down	down	correct
IFCI.NSE	IFCI Limited	20200306	5.25	5.3	4.95	5.1	3021514	5.1	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20200306	137	139.95	132.05	134	481	131.96	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200306	305	312.85	300.2	302.5	76966	300.46	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200306	429.9	443.95	422.1	440.85	1807501	435.17	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20200306	147.65	151.2	134	146.05	14353	142.92	down	down	correct
IIFL.NSE	IIFL Finance Limited	20200306	149	162.75	145.6	152.15	339067	146.6355	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20200306	45.35	47.45	45.35	46.75	462413	45.8553	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200306	1433	1524	1389.55	1460.35	26836	1327.59	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20200306	75	76.05	75	76.05	28	76.05	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200306	1.75	1.75	1.7	1.7	3711	1.7	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200306	1.45	1.45	1.35	1.35	39752	1.35	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200306	3.25	3.45	3.2	3.2	25868	3.2	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200306	177	180.35	165.3	177.4	18733	173.21	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200306	543.15	559.95	539	551.85	2423	534.44	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200306	0.3	0.35	0.3	0.35	5137	0.35	up	down	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200306	6.25	6.25	5.45	5.9	54215	5.9	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200306	115	122.9	113.2	120.9	3251563	119.78	up	up	correct
INDIACEM.NSE	The India Cements Limited	20200306	86.55	93.5	86.25	92	3430802	91.01	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20200306	315.1	330	315.1	317.9	191570	308.47	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200306	2510	2641.95	2461.6	2545	96850	2529.5	up	up	correct
INDIANB.NSE	Indian Bank	20200306	68.95	71.6	68.2	69.85	1501209	68.85	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200306	103	103	98.7	103	1055	103
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200306	156.5	166.95	150	164.8	16386	161.45	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200306	1090	1184.3	1090	1176.9	2435604	1176.9	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20200306	13.9	14.4	13.85	13.85	2516	13.85	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20200306	296.95	297.7	286	295.2	12838	285.1	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200306	238.8	246.8	222.2	239.1	116071	238.09	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200306	19.55	19.8	18.5	19	5253	19	down	up	incorrect
INDOSOLAR.NSE	Indosolar Limited	20200306	0.7	0.7	0.65	0.65	34054	0.65	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200306	279.8	280.6	277	280.15	97813	280.15	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20200306	103	107.4	98.85	100.1	663	100.1	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200306	19.9	19.9	17.2	18.35	5179	18.14	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200306	2.4	2.4	2.3	2.3	19848	2.3	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200306	39	39.5	38.3	39	102851	39
INDSWFTLAB.NSE	Ind	20200306	15.75	16.45	15	16.1	58346	16.1	up	up	correct
INDSWFTLTD.NSE	Ind	20200306	2.45	2.45	2.3	2.3	10604	2.3	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200306	48.05	51.9	46.95	51.15	35453	51.15	up	down	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20200306	998	1030.95	913.8	1014.8	16835425	1009.82	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20200306	209.7	209.7	201	203.7	3489700	182.5909	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200306	676.05	698.9	675.05	686.85	6425	608.35	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200306	54.9	54.9	50.65	52.3	1559623	26.12	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200306	91.1	91.1	91.1	91.1	1735	90.65
INFRABEES.NSE	Nippon Mutual Funds	20200306	305	319	300.42	305.31	198	305.31	up	up	correct
INFY.NSE	Infosys Limited	20200306	741	744	729.1	738.95	9216022	707.31	down	down	correct
INGERRAND.NSE	Ingersoll	20200306	639.95	640.3	631.05	635.45	37926	633.52	down	up	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20200306	375.05	381.15	359.15	368.3	601303	368.3	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20200306	28.95	28.95	27.15	27.65	143156	27.65	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20200306	435	447.65	431.1	437.7	10591	429.6502	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200306	28.7	32.45	28	31.5	4094	31.5	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20200306	108	110.2	104.85	107.35	142099	107.35	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20200306	18.5	21.95	17.5	21.05	73292	20.79	up	down	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20200306	12.2	12.85	11.25	12.75	70557	1.28	up	up	correct
IOB.NSE	Indian Overseas Bank	20200306	8.7	8.75	8.4	8.6	861561	8.6	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200306	101.8	101.8	99.3	100.8	24683806	82.17	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200306	236.75	256.55	232.15	256.55	1679463	250.31	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200306	1380	1490	1375	1444.1	234476	1432.91	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200306	70.05	75	67.05	73.05	1577712	69.9703	up	up	correct
IRCON.NSE	Ircon International Limited	20200306	437.9	444.85	422.6	437.4	385954	39.55	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200306	1359.35	1359.35	1359.35	1359.35	232008	270.99
ISEC.NSE	ICICI Securities Limited	20200306	429	441.5	411	433.2	279326	405.12	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20200306	37.25	40	37.2	37.2	1816	36.46	down	up	incorrect
ISMTLTD.NSE	ISMT Limited	20200306	3.45	3.8	3	3.65	98146	3.65	up	up	correct
ITC.NSE	ITC Limited	20200306	184.85	184.85	179.75	181.75	26764504	164.22	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200306	203.3	208.65	192.3	200.75	89958	200.75	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200306	48.3	48.8	45.15	46.3	168307	45.97	down	down	correct
ITI.NSE	ITI Limited	20200306	70.2	72.2	68	71.1	616587	71.1	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200306	2.5	2.5	2.3	2.4	101577	2	down	down	correct
IVP.NSE	IVP Limited	20200306	38.15	41	36	39.85	4013	39.59	up	down	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20200306	4125	4165.95	3912	4047.55	49	4047.55	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200306	1222.35	1222.35	1222.35	1222.35	0	1222.35
IZMO.NSE	IZMO Limited	20200306	20.05	20.95	20	20	12295	20	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200306	17.75	18.4	17.1	17.95	1086826	17.95	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200306	55.95	61.85	54	57.65	104672	57.65	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200306	25	25	22.6	23.8	10789	22.78	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200306	23	23	20.55	21.7	3331	21.7	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200306	80.3	81.25	78.55	79.9	978470	79.18	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200306	0.95	0.95	0.95	0.95	1081	0.95
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200306	29	32.75	28.6	32.35	730111	31.62	up	up	correct
JASH.NSE	Jash Engineering Limited	20200306	150	150	143.1	143.1	10679	139.62	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20200306	72	75.75	69	72.3	18898	72.06	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200306	189.6	191.3	170.05	189.65	23077	93.64	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200306	3	3.1	2.95	3.1	28557	3.1	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200306	40.2	40.5	39.55	40.3	29103	40.3	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200306	568	596.9	531.35	584.9	168129	577.93	up	down	incorrect
JBFIND.NSE	JBF Industries Limited	20200306	14.75	14.75	14.75	14.75	691	14.75
JBMA.NSE	JBM Auto Limited	20200306	191	193.9	185.3	188.85	14178	185.67	down	up	incorrect
JCHAC.NSE	Johnson Controls	20200306	3029	3219	3029	3159.85	10564	3159.85	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200306	22.7	22.7	21.6	21.6	92982	21.6	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20200306	9.9	10	9.15	9.5	149494	9.5	down	down	correct
JIKIND.NSE	JIK Industries Limited	20200306	0.25	0.3	0.25	0.3	3638	0.3	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20200306	11.6	11.6	10.15	11.3	1564	11.3	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200306	245	245	235.8	239.55	10880	238.52	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20200306	80.75	81.5	78.4	79.25	712807	75.73	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200306	140	149.25	140	146.3	17133704	146.3	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20200306	1.6	1.6	1.5	1.5	820	1.5	down	down	correct
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200306	79.5	79.5	76	77.9	16722	77.07	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200306	57.1	58.7	56.95	57.45	119159	57.28	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200306	4.6	4.75	4.45	4.7	22230	4.7	up	down	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200306	4.8	4.8	4.7	4.7	872909	4.7	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20200306	5.7	5.7	5.45	5.45	5864	5.45	down	down	correct
JIYAECO.NSE	Jiya Eco	20200306	11.5	11.5	11.5	11.5	39019	11.5
JKCEMENT.NSE	J.K. Cement Limited	20200306	1305.35	1331.8	1301.9	1326.45	63110	1312.62	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200306	119	120	116.8	118.2	111629	116.26	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200306	289	295.5	285.85	288.1	94745	283.47	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20200306	107.05	109.55	105	106.15	923295	104.45	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200306	61.65	63.8	60.85	62.65	427525	61.11	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200306	23.6	23.6	22.15	22.55	401	21.11	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200306	67.1	68.15	63.65	66.15	126761	64.78	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200306	101	106.1	100.9	104.2	790312	103.28	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200306	1.2	1.25	1.15	1.25	73178	1.25	up	up	correct
JOCIL.NSE	Jocil Limited	20200306	105.75	119.7	105	112.35	4915	109.17	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200306	1.75	1.8	1.75	1.75	1479358	1.75
JPINFRATEC.NSE	Jaypee Infratech Limited	20200306	1.05	1.05	1.05	1.05	848160	1.05
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200306	1	1	1	1	1205305	1
JSL.NSE	Jindal Stainless Limited	20200306	39	41.6	38	41.15	961886	41.15	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200306	63	64.75	61	63.7	273576	63.7	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20200306	52.55	53.25	51.8	52.85	540296	51.27	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20200306	2240.1	2472.8	2059	2192.4	1157	2192.4	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200306	12.2	12.9	11.8	11.8	61930	11.8	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20200306	235	240	228.2	238.8	6850161	234.06	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200306	65.05	72.35	65.05	71	62985	70.56	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200306	1628	1704.45	1628	1692.15	1032688	1683.41	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200306	117.8	123.9	117.7	118.4	13799	118.4	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200306	489	491	476.15	479.55	153906	470.97	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20200306	55.05	56.1	54.1	55.4	620420	54.8318	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200306	271	278.74	270	274.28	337933	274.28	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20200306	464	479	432.5	470.45	3753303	470.45	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200306	121.05	127.95	120.45	125.6	239981	118.96	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200306	61.8	62.2	60	60.5	15295	57.91	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200306	539	554	533	547.05	160052	536.93	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200306	144.75	146.5	144.75	144.75	9394	140.29
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200306	325	330	317.15	328.6	35223	316.12	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200306	110.55	118.95	110.55	111.25	738	109.75	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200306	30.5	30.55	28.65	29.65	16276	29.65	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200306	62.35	63	58.1	60.1	8394	59.43	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200306	1.8	1.8	1.75	1.75	6722	1.75	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200306	37	37.35	35.4	36.75	27518	36.75	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200306	481.1	489.65	478.9	480.9	552894	473.21	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20200306	95	95	95	95	1400	94.0201
KARDA.NSE	Karda Constructions Limited	20200306	149.1	152.85	146.5	149.95	14564	6	up	down	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200306	37	41.55	35.15	38.55	1565788	38.16	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200306	0.4	0.5	0.4	0.45	21967	0.45	up	up	correct
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20200306	1.75	1.75	1.75	1.75	213	1.75
KAYA.NSE	Kaya Limited	20200306	243	243	224.5	232.5	49755	232.5	down	down	correct
KCP.NSE	The KCP Limited	20200306	58.15	58.25	53.1	54.75	53728	53.84	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200306	12	12.05	11.4	11.7	85406	11.57	down	down	correct
KDDL.NSE	KDDL Limited	20200306	225.1	247.75	216.5	246.75	3061	243.94	up	up	correct
KEC.NSE	KEC International Limited	20200306	309.1	326.15	308	323.7	292220	320.6	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20200306	10.05	10.9	9.95	10.7	35671	10.7	up	up	correct
KEI.NSE	KEI Industries Limited	20200306	475	499.1	475	479.05	139991	474.7039	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200306	16.45	16.5	14.9	15.15	162752	15.08	down	up	incorrect
KENNAMET.NSE	Kennametal India Limited	20200306	963	974.8	942.1	954.1	2840	939.27	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200306	17.9	18.8	17.3	17.3	11421	17.3	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20200306	31	31	28.25	29.65	174857	29.65	down	down	correct
KHADIM.NSE	Khadim India Limited	20200306	103.6	103.6	99	100.2	30599	100.2	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200306	17.8	17.8	17.7	17.7	310	17.7	down	down	correct
KHANDSE.NSE	Khandwala Securities Limited	20200306	13.9	13.9	13.9	13.9	0	13.9
KICL.NSE	Kalyani Investment Company Limited	20200306	1499.8	1518.9	1455	1508.5	996	1508.5	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200306	96.5	96.5	92.7	93.9	8605	93.9	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200306	556	590	535.3	578.4	8278	578.4	up	up	correct
KIOCL.NSE	KIOCL Limited	20200306	88.1	94.4	80.85	88.2	14589	86.81	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200306	350	357.4	350	350.35	135324	350.0244	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200306	64.05	67.5	64.05	66.45	10164	62.9	up	down	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200306	147	147	140	142.8	7850	141.06	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200306	123	125	115.05	123.1	33141	115.94	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200306	600	604.2	583.55	598.85	754	582.03	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20200306	122	127	121	123.55	168456	122.3	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200306	930	983.45	902.15	930.6	168	177.63	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200306	6.5	7.1	6.2	6.55	54914	6.5	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20200306	258.05	263.45	233.6	261.95	321259	130.57	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200306	64.1	65	62.5	64.55	17323	64.55	up	up	correct
KOLTEPATIL.NSE	Kolte	20200306	211.05	226.8	206.95	220	88610	220	up	up	correct
KOPRAN.NSE	Kopran Limited	20200306	25.75	25.75	24.15	24.95	70825	24.49	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200306	1605.2	1644	1598.2	1631.05	3542243	1630.24	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200306	291.7	291.7	281	286.35	213296	286.35	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200306	388.1	392	384	390.95	53285	39.1	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200306	119.5	121.8	112.6	114.83	215819	114.83	down	up	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200306	55.45	55.45	52.01	54.54	23960	54.54	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200306	182	183.92	176.7	178.1	9326	178.1	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200306	10.1	10.6	10	10.45	31876	10.45	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200306	14.3	14.8	13.1	14	19008	14	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200306	50	50	45.05	48	8635	48	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20200306	76	79.3	76	78.55	129998	77.57	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200306	573.05	599	570.45	590.6	4452	117.45	up	down	incorrect
KRBL.NSE	KRBL Limited	20200306	244	272	240	267.5	274384	264.03	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200306	82.9	92.35	78.95	88.95	4759	88.95	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200306	1.8	1.8	1.75	1.75	36087	1.75	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20200306	50	51	50	50.7	680	50.13	up	up	correct
KSB.NSE	KSB Limited	20200306	664.9	670	642	644.45	185644	627.99	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200306	423	430.5	411.05	416.7	166794	410.21	down	down	correct
KSL.NSE	Kalyani Steels Limited	20200306	191	201.95	191	196.4	36554	187.29	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200306	66.9	66.9	63.1	66.5	1446890	58.6	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20200306	480	480	435.95	436.7	5629	43.4574	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200306	100	101.75	94.95	100.85	15265426	99.2057	up	down	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200306	1.55	1.55	1.55	1.55	1233	1.55
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200306	1655	1700	1640.55	1688.45	131205	1673.04	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200306	28	28.4	26.4	26.95	5984	26.17	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200306	199.85	203.55	192.9	200.35	55549	199.33	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20200306	43.45	43.45	41.8	41.8	34892	41.66	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200306	410	420	402.65	418.9	54263	82.65	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200306	3221.15	3237.5	3179.5	3191.8	6372	3176.06	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200306	45.2	48.4	45.2	48.05	336940	48.05	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200306	51.7	51.7	46.4	50	478	46.39	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200306	235.7	246	226.85	239.15	22954	233.53	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20200306	2.3	2.3	2.1	2.1	57671	2.1	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20200306	46.6	46.6	46.6	46.6	20	32.1
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200306	101.7	103.65	98.05	101.85	41157	101.85	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200306	305	305.8	292.65	302.3	6584254	288.54	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200306	19.93	21.7	18.75	20.86	21274	20.86	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20200306	110.11	125	110.11	114.55	773	114.55	up	down	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20200306	454	454	454	454	10	454
LICNFNHGP.NSE	LIC Mutual Fund	20200306	110.11	126	110.11	115.98	486	115.98	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200306	155	157	141	152.2	32556	151.62	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200306	182	187.05	179	183.6	2269	181.9923	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20200306	605.25	623.25	591.7	600.55	48844	592.84	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200306	1000	1001	999.55	1000	1051536	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200306	999.99	1000.01	999.99	1000	9759	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20200306	0.2	0.2	0.1	0.19	80475	0.19	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200306	21.5	23.2	21.5	22.75	6657	22.75	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200306	26	27.75	25.75	26.5	6370	26.2	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200306	58.1	58.9	53.05	55.85	14602	55.16	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200306	0.85	0.85	0.85	0.85	501	0.85
LSIL.NSE	Lloyds Steels Industries Limited	20200306	0.4	0.45	0.35	0.4	1596155	0.4
LT.NSE	Larsen & Toubro Limited	20200306	1148	1164	1130.85	1158.9	3956575	1099.05	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200306	1860	1934.95	1846	1897.5	91570	1853.98	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20200306	1620	1669	1576.65	1651.3	69486	1616.05	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20200306	1250	1287.95	1194.3	1210.4	6829	1171.51	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200306	84.2	90.5	84.2	90.1	39128	87.29	up	up	correct
LUPIN.NSE	Lupin Limited	20200306	665	673.8	657.2	663.5	3466958	655.53	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20200306	1287	1449	1287	1397.25	66654	1390.55	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20200306	16.95	17.5	16.2	16.65	10019	16.65	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200306	3.7	3.8	3.7	3.8	940	3.8	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20200306	458.85	473.75	456.5	471	4502562	463.77	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200306	310	339.25	310	336.25	3490996	334.58	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20200306	49.2	53.1	48.1	51.5	9467	25.39	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200306	27.2	31.4	26	31	14318	30.72	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20200306	2.6	2.7	2.6	2.6	8605	2.6
MADRASFERT.NSE	Madras Fertilizers Limited	20200306	13.15	13.2	12.35	12.95	46888	12.95	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200306	104.8	127.7	101.4	124.55	246588	118.65	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20200306	2.95	2.95	2.8	2.9	3525	2.9	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20200306	10.3	10.4	9.75	10.25	429560	10.25	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200306	85.5	85.5	85.5	85.5	100	85.5
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200306	80.15	88	80.15	84.2	7684	84.2	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200306	108	110	103.15	106.7	52824	105.14	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200306	241	244	237	239.25	30559	119.04	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200306	128.05	128.05	124.15	125.15	69063	125.15	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200306	325	334.95	322.1	329.5	40015	109.83	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200306	350	352	333.05	337.6	153161	334.54	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200306	4127	4179.95	4002.35	4044.1	5675	3991.9	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200306	310	312.7	303	305.55	18835	298.84	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200306	470	510.8	456.25	479.35	42911	470.32	up	up	correct
MAJESCO.NSE	Majesco Limited	20200306	368.05	390	360	385.4	21206	381.72	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200306	28.6	28.6	26.75	28.05	36441	28.05	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200306	111.35	111.95	110.35	111.69	36374	111.69	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200306	3.55	3.9	3.2	3.55	12710	3.55
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200306	3.4	3.65	3.4	3.4	2105	3.39
MANAKSIA.NSE	Manaksia Limited	20200306	40.25	40.5	38.7	38.7	13598	37.04	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200306	9	9.15	8.55	8.7	22916	8.7	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200306	15.2	15.2	13.2	14.95	216879	14.26	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20200306	148.85	152.8	142.2	151.2	5366051	147.5	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200306	27.95	27.95	26	26.1	19816	26.1	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200306	28.9	28.9	27.3	28.5	44899	27.7	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200306	235.05	238	225.25	232.45	9880	230.48	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20200306	49.9	51.35	48	50.45	72933	47.7121	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200306	25.95	26	24	25	97500	15.68	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200306	9.95	10.25	9.6	9.95	6041	9.95
MARALOVER.NSE	Maral Overseas Limited	20200306	14.8	14.8	12.6	13.5	4602	13.5	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200306	70	77.55	68.55	76.05	15469	76.05	up	up	correct
MARICO.NSE	Marico Limited	20200306	290	290	280.5	282.55	4709414	274.85	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20200306	16.25	16.7	15.4	16.2	965192	16.11	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200306	6196.4	6480	6100.15	6445.95	1140899	6348.01	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20200306	1009	1098	986.3	1079	36240	1076.78	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20200306	17.35	17.35	17.35	17.35	5	17.35
MASTEK.NSE	Mastek Limited	20200306	388.5	403.85	387.05	390.05	14025	377.11	up	down	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20200306	400.1	419	397	409.25	6942	406.58	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200306	33.6	34.6	31.85	34	84854	32.85	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200306	45.9	45.9	42.5	43.95	124545	43.95	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200306	225	229.95	221.4	224.8	80372	223.8	down	down	correct
MAZDA.NSE	Mazda Limited	20200306	410	415	389	390.1	9959	380.87	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200306	74.95	74.95	68	72.55	32	71.8	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200306	2.65	2.65	2.65	2.65	5727	2.65
MBLINFRA.NSE	MBL Infrastructures Limited	20200306	3	3.05	2.9	3.05	39341	3.05	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200306	15.4	15.4	14.75	14.95	7641	14.95	down	up	incorrect
MCDOWELL.NSE	N	20200306	650	651	630.4	645.75	44323	645.75	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200306	2.7	2.75	2.7	2.7	448481	2.7
MCX.NSE	Multi Commodity Exchange of India Limited	20200306	1270	1313.4	1255	1301.85	212318	1254.83	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200306	6.9	7.15	6.6	7.05	47852	7.05	up	down	incorrect
MENONBE.NSE	Menon Bearings Limited	20200306	46.05	49.75	46.05	47.1	17163	43.03	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200306	32	35	31.05	34	321740	34	up	up	correct
MERCATOR.NSE	Mercator Limited	20200306	0.7	0.7	0.65	0.65	1032522	0.65	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20200306	4.7	4.7	4.5	4.5	34289	4.5	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200306	1755.6	1836.85	1735.25	1762.55	99299	1755.2669	up	up	correct
MFSL.NSE	Max Financial Services Limited	20200306	559.75	559.75	477	520.8	14305858	520.8	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20200306	952	1007.7	952	999	468282	963.69	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200306	210.35	218	210.35	216.4	26604	144.27	up	down	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200306	215.2	240.85	214.5	233.3	2664925	227	up	down	incorrect
MINDACORP.NSE	Minda Corporation Limited	20200306	99.6	101.6	95.75	99.25	308042	98.68	down	up	incorrect
MINDAIND.NSE	Minda Industries Limited	20200306	340	352.05	332.95	347.95	170194	347.52	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20200306	17.95	18.3	16.65	17.55	13003	17.55	down	down	correct
MINDTREE.NSE	Mindtree Limited	20200306	945.55	985	918.5	977.6	962385	953.45	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200306	7.65	7.65	7.65	7.65	75287	7.65
MIRZAINT.NSE	Mirza International Limited	20200306	51.95	52.65	49.65	51.25	242741	51.25	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20200306	123.05	123.05	123.05	123.05	2500	111.86
MMFL.NSE	M M Forgings Limited	20200306	379.95	380	346.35	372.05	3495	361.26	down	down	correct
MMP.NSE	MMP Industries Limited	20200306	83	92	81.1	89.3	1632	88.71	up	down	incorrect
MMTC.NSE	MMTC Limited	20200306	16	16	15.2	15.5	692279	15.5	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20200306	7	7.45	7	7.45	3456	7.45	up	up	correct
MOIL.NSE	MOIL Limited	20200306	124.9	125	119.25	119.75	221164	112.01	down	up	incorrect
MOLDTECH.NSE	Mold	20200306	42.75	42.75	39.3	40.5	11105	37.92	down	up	incorrect
MOLDTKPAC.NSE	Mold	20200306	230.2	235	224.9	230.3	60652	221.45	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200306	629	638.9	620.02	629.19	101736	62.92	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200306	195.1	195.1	189.5	190.5	9506	177.82	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200306	12.25	12.9	10.05	10.55	8934	10.55	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200306	11	11	9.1	9.6	1405825	9.6	down	up	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200306	95.45	98.8	93.7	97.6	9462492	95.31	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200306	725	763	720.25	750.75	105866	740.78	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200306	31	31	27.3	29.75	512	14.875	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200306	824.95	834	810	821.4	149805	781.71	down	up	incorrect
MPSLTD.NSE	MPS Limited	20200306	304.95	304.95	298	299.9	4029	299.9	down	down	correct
MRF.NSE	MRF Limited	20200306	66389	66500.2	63858.55	66348.15	9851	66194.54	down	down	correct
MRO.NSE	TEK	20200306	38.25	38.25	38.25	38.25	0	38.25
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200306	37	37.2	36.45	37	225732	37
MSPL.NSE	MSP Steel & Power Limited	20200306	4.75	4.75	4.4	4.45	1829	4.45	down	down	correct
MSTCLTD.NSE	MSTC Limited	20200306	138	141	137.1	137.45	286921	132	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20200306	9.85	9.85	9.4	9.4	14869	9.4	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200306	7.45	7.5	6.85	7	917511	7	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200306	8.8	9.8	8.7	9.1	4948	9.1	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20200306	25	26.5	22.1	23.25	98243	23.09	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200306	29.5	29.5	26.35	27.3	16813	27.3	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200306	34	34	28.55	33.15	119673	33.15	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20200306	92.7	96	92.7	94.85	9887	89.28	up	down	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200306	14	14	13	13.5	29826	13.5	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200306	487	505	470	498.7	10601	498.7	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200306	850	874.8	840.55	869.65	1002524	833.95	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200306	28.15	30.85	28	29.85	46992	29.35	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200306	3.8	3.95	3.8	3.8	64877	3.8
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200306	6	6.9	6	6.85	463	6.85	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200306	11.65	11.75	11.5	11.5	1378	11.5	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200306	65.3	65.3	61.1	64.6	817	63.48	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200306	22.75	22.75	19.55	22.05	13997	22.05	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200306	34.95	35	32.2	33.7	15999	33	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200306	35	35.55	33.1	34.5	6708	34.27	down	down	correct
NAM.NSE	INDIA	20200306	349.45	354.8	325.05	344.3	6172570	344.3	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200306	598	605	571.3	601.7	132382	595.46	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20200306	308	321.5	300	305.55	15581	303.8	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200306	33.3	33.4	32.4	33	7910467	30.44	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200306	1.65	1.65	1.6	1.6	9220	1.6	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20200306	2599	2670	2550	2648.3	245608	2644.06	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200306	1348.9	1507	1300.5	1471.75	427034	1461.89	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200306	25.2	25.5	24.05	24.85	151897	24.85	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200306	81	81	77.1	80.25	51676	78.8	down	down	correct
NBCC.NSE	NBCC (India) Limited	20200306	24.3	25.6	23.6	24.4	13285306	24.01	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200306	1710	1710	1680	1695.5	81	1695.5	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200306	65.25	66	63.5	64.8	68972	61.86	down	down	correct
NCC.NSE	NCC Limited	20200306	33.5	33.7	32.05	32.9	22621115	32.4	down	down	correct
NCLIND.NSE	NCL Industries Limited	20200306	70	74.5	67.5	72.35	50028	68.32	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200306	501	503.55	453.6	458.7	236	456.95	down	down	correct
NDL.NSE	Nandan Denim Limited	20200306	18.8	19.5	18.75	18.95	33615	18.95	up	up	correct
NDTV.NSE	New Delhi Television Limited	20200306	28.65	30.75	27.4	28.9	20835	28.9	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200306	4.8	4.8	4.45	4.6	15611	4.6	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20200306	10.55	10.95	10.35	10.75	83605	10.6974	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20200306	34.7	34.7	29.8	33.1	59753	33.03	down	down	correct
NELCO.NSE	Nelco Limited	20200306	210	216.15	205.55	213.55	89631	211.23	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200306	455	480	439	471.75	38948	469.47	up	up	correct
NESCO.NSE	Nesco Limited	20200306	630	663.85	617.9	648.6	82957	641.81	up	up	correct
NETF.NSE	Tata Mutual Fund	20200306	115	115	111.52	111.52	102	111.52	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200306	52.7	54	50.7	51.62	4198	51.62	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200306	27.5	32	26	28.59	1118	28.59	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200306	20.98	21.04	20.97	20.98	29600	20.98
NETFNIF100.NSE	Nippon India Mutual Fund	20200306	117.53	126	114	114.87	6438	114.87	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200306	55.15	57.9	52	54.08	6216	54.08	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200306	25	25	24.5	24.65	786627	24.65	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200306	382.25	396.95	376.5	384.1	11028	382.87	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200306	185.25	199.45	180.1	197.3	14349	194.04	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200306	5.6	5.6	5.6	5.6	49	5.6
NFL.NSE	National Fertilizers Limited	20200306	22.25	22.45	21.85	22.15	276077	21.0095	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20200306	310.9	322.9	305.3	319.95	404813	318.9097	up	up	correct
NHPC.NSE	NHPC Limited	20200306	21.1	22.25	21.05	21.7	7880829	20.08	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20200306	102	103.8	100	102.7	197615	102.7	up	down	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20200306	5.95	6	5.95	6	15775	6	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20200306	118.49	118.49	115.6	117.18	3370046	117.18	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200306	14410	14410	14410	14410	1	14410
NIITLTD.NSE	NIIT Limited	20200306	87.5	92.9	87	89.95	1197458	87.86	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200306	3.85	4	3.65	3.9	138929	3.9	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20200306	0.95	0.95	0.9	0.9	25324	0.9	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20200306	1348	1369.8	1348	1358.8	9940	1338.34	up	down	incorrect
NIPPOBATRY.NSE	Indo National Limited	20200306	487	508.45	478.3	494.5	4246	239.25	up	up	correct
NITCO.NSE	NITCO Limited	20200306	19.05	21	18.1	18.3	59656	18.3	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200306	0.35	0.35	0.35	0.35	56415	0.35
NITINSPIN.NSE	Nitin Spinners Limited	20200306	44.5	45.95	40.85	43.4	22673	42.43	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20200306	11.45	11.5	11.4	11.5	625	11.5	up	up	correct
NLCINDIA.NSE	NLC India Limited	20200306	46	50.15	46	49.5	1617334	47.22	up	down	incorrect
NMDC.NSE	NMDC Limited	20200306	90	94.4	88.55	93.8	6719238	82.95	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20200306	90	92.7	86	90.55	1078068	86.71	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200306	3.5	3.5	3.35	3.4	34219	3.4	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200306	3.85	3.85	3.85	3.85	10	3.85
NPBET.NSE	Tata Asset Management Limited	20200306	154.81	154.81	154.81	154.81	0	154.81
NRAIL.NSE	N R Agarwal Industries Limited	20200306	202.25	209	194	200.15	14601	199.5	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20200306	81.55	84	76.55	81.3	12208	81.01	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200306	695.1	763.8	695.1	745.45	100	745.45	up	up	correct
NTL.NSE	Neueon Towers Limited	20200306	0.45	0.45	0.35	0.35	6102	0.35	down	down	correct
NTPC.NSE	NTPC Limited	20200306	104.75	107.2	102.9	105.15	13533444	95.48	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200306	285	285	274.5	275.8	6927	257.6	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200306	326.1	328.95	320.05	325.8	902	320.34	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20200306	182.15	182.4	171.6	176.4	8396	171.97	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200306	481	512	476.1	499.7	377391	499.7	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200306	880	885.75	840.05	865.6	7490	841.05	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200306	2550	2600	2525.85	2546.55	45868	2240.97	down	down	correct
OIL.NSE	Oil India Limited	20200306	102.35	104.7	101	102	1786440	95.04	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200306	3.05	3.3	3	3.3	13147	3.3	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20200306	98.05	102	93.15	97.6	76541	97.6	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200306	28.1	29.9	27.7	29.15	13424	29.15	up	down	incorrect
OMAXE.NSE	Omaxe Limited	20200306	158	167.9	154	154.75	217367	154.75	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200306	3.3	3.3	3.15	3.15	17352	3.15	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200306	5.95	6	5.7	5.9	712	5.9	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20200306	23.8	24.1	22.35	23.95	40504	23.95	up	down	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200306	89.5	91.5	87.65	88.5	17823038	76.75	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20200306	23.45	23.45	22.5	22.7	44658	21.71	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200306	54	57.9	53.45	54.95	6577	52.95	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20200306	19.35	19.35	18.05	18.15	29275	18.15	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200306	2.6	2.6	2.3	2.3	670092	2.3	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20200306	68.7	71.5	65.1	71	8014	67.9571	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200306	13.35	14.1	12.6	13.8	43179	13.24	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200306	14.3	14.5	13.9	14	28201	13.83	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200306	9	9.5	8.8	9.05	17582	9.05	up	down	incorrect
ORIENTBELL.NSE	Orient Bell Limited	20200306	95.05	98	88	96.25	26430	96.1	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20200306	75	77.9	72.1	76.85	94472	74.85	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20200306	248	260	234.35	257.85	191458	255.48	up	down	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20200306	23	23	20.25	21.3	31110	21.0859	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200306	94	94	90.25	90.6	1142	90.6	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200306	19.6	19.6	17.65	18.65	531945	18.02	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200306	1735	1749.95	1692.95	1713.6	22029	1713.6	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20200306	0.55	0.55	0.45	0.45	2460	0.45	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200306	5.4	5.85	5	5.65	20519	5.65	up	up	correct
PAEL.NSE	PAE Limited	20200306	2.1	2.1	2	2	270	2	down	down	correct
PAGEIND.NSE	Page Industries Limited	20200306	21500	22441.4	21500	22131.55	15399	21804.7	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20200306	215	222.25	214.5	214.5	32151	213.75	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20200306	23.8	23.8	22.8	23	265	23	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20200306	13.25	13.85	13.2	13.5	1563	13.5	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200306	103.1	111.05	103.1	110.15	26146	110.15	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20200306	49	49	45	45.05	1476	44.8573	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20200306	42.85	47	40.8	45.2	28635	43.57	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20200306	6.1	6.35	5.85	6	65710	6	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200306	70	78.8	62.4	77.6	865424	76.93	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200306	1.8	1.85	1.8	1.8	39670	1.8
PATELENG.NSE	Patel Engineering Limited	20200306	14.05	14.2	13.55	13.85	160431	13.85	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200306	14.45	15.95	14.45	14.65	17728	14.55	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20200306	2.4	2.4	2.4	2.4	600	2.4
PCJEWELLER.NSE	PC Jeweller Limited	20200306	13.55	13.7	11.9	12.8	7674109	12.8	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200306	14.45	14.65	13.7	14.5	41582	14.39	up	up	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20200306	2.7	2.7	2.5	2.5	17605	2.5	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200306	415.65	415.75	408.7	412.75	2719	407.5	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200306	13.75	14.9	13.65	14.7	3890	14.7	up	down	incorrect
PEL.NSE	Piramal Enterprises Limited	20200306	1311	1336.95	1261	1302.4	3220644	1289.28	down	down	correct
PENIND.NSE	Pennar Industries Limited	20200306	21.8	22.05	21	21.9	306705	21.9	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20200306	3.75	3.85	3.65	3.65	69729	3.65	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20200306	694	707.8	686.25	698.6	39436	688.1	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20200306	242.45	243.05	232.05	235.15	4601189	212	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20200306	109	112.1	108	110.5	7606458	98.44	up	up	correct
PFIZER.NSE	Pfizer Limited	20200306	4380	4470	4211	4412.3	43421	4116.06	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20200306	39.95	42	37.05	41.25	18228	41.25	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20200306	11.95	11.95	11.7	11.9	532959	11.5859	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200306	57.5	57.5	55.45	55.45	15459	55.45	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200306	10298	10697.95	10012.15	10488.5	8612	10148.03	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20200306	3958	4080	3901.45	4053.65	11356	3861.66	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20200306	123.2	123.2	116.05	120.25	2200	120.25	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200306	101	103.45	99.05	101.4	494967	97.6838	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200306	839.95	847.95	820.05	837.3	117104	836.32	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20200306	1569.1	1661.2	1569.1	1653.8	1594839	1640.5	up	up	correct
PIIND.NSE	PI Industries Limited	20200306	1500	1586.7	1475	1574.3	85764	1570.5	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200306	1600	1600	1500	1529.95	6844	1066.91	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20200306	4.5	4.65	4.15	4.4	40012	4.4	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200306	128	134	125.45	129.9	491	129.9	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200306	21.25	21.5	20.05	20.95	7037	20.86	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20200306	35.15	39.6	35.15	38.2	29857	38.13	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200306	104	104	103.55	103.55	174	102.84	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200306	171.55	177.8	169.8	170.65	4609	168.29	down	down	correct
PNB.NSE	Punjab National Bank	20200306	41.65	43.2	40.95	42.35	23178204	42.35	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200306	29.6	29.95	28.6	29.15	135258	22.6	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200306	310	310	286	300.4	632081	300.4	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200306	13.1	14.55	12.35	12.75	3164	12.75	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200306	168.25	176.9	168.25	173.25	252634	172.33	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200306	260.55	295	260.05	270.4	555	270.4	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200306	155.05	159	153.3	157.55	4287	156.44	up	up	correct
POKARNA.NSE	Pokarna Limited	20200306	75	78.85	73.2	74.1	28513	73.68	down	down	correct
POLYCAB.NSE	Polycab India Limited	20200306	995	1063.9	986.45	1030.75	230695	1018.31	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20200306	283	315	283	307.25	115732	306.47	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200306	461	470	453.85	456.3	51175	365.17	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200306	125.25	132.9	124	125.85	716	122.67	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200306	36.8	40	35	38.65	389836	38.65	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200306	190.5	192.6	188.15	190.6	8084242	124.89	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200306	588	613.15	576.8	610.5	40236	608.9699	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20200306	175.05	181.5	174.95	179.8	11857	175.85	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200306	51.05	54	49.65	52.65	51404	51.39	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20200306	0.35	0.35	0.35	0.35	12371	0.35
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200306	6	6.65	5.8	6.05	7403	6.05	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20200306	87.9	87.9	85.2	86.5	403242	82.65	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200306	35.2	37.8	34	37.3	596748	37.3	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200306	0.15	0.2	0.15	0.2	1560	0.2	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20200306	65.7	65.7	65.7	65.7	0	65.7
PRECAM.NSE	Precision Camshafts Limited	20200306	35.5	36.35	34.05	34.9	17903	33.42	down	down	correct
PRECOT.NSE	Precot Limited	20200306	29.25	29.25	29.25	29.25	200	29.25
PRECWIRE.NSE	Precision Wires India Limited	20200306	107.1	115.2	104	113.15	12754	21.9	up	down	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20200306	97.85	97.9	92.3	95.3	5132	95.3	down	down	correct
PREMIER.NSE	Premier Limited	20200306	1.7	1.7	1.7	1.7	50	1.7
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200306	22.1	22.1	20.55	21.05	3791	20.91	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200306	17.25	19.4	17.25	18.25	33170	16.93	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200306	296.05	310	291.8	302.5	175254	298.78	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20200306	37.25	37.25	34.45	36.75	74984	36.75	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20200306	34.85	37.8	28.8	36.95	200110	35.47	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200306	153.95	153.95	145.5	147.7	203499	144.75	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200306	14.9	16	14.9	14.9	108005	14.9
PRSMJOHNSN.NSE	Prism Johnson Limited	20200306	54	54.8	52.65	53.15	185212	53.15	down	down	correct
PSB.NSE	Punjab & Sind Bank	20200306	14.5	14.65	14	14.1	88431	14.1	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200306	472	480.95	466	471.3	33568	461.38	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200306	20.55	20.7	19.4	19.93	187152	19.93	down	down	correct
PTC.NSE	PTC India Limited	20200306	44.95	45.8	44.1	44.95	649578	36.56
PTL.NSE	PTL Enterprises Limited	20200306	34.3	35.8	32.05	34.15	10959	15.41	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200306	410	427.95	407.45	425.4	491	423.78	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200306	1	1.05	0.95	0.95	236876	0.95	down	down	correct
PURVA.NSE	Puravankara Limited	20200306	50	51.65	47.3	50.35	67857	50.35	up	up	correct
PVR.NSE	PVR Limited	20200306	1595.25	1662.65	1595	1631.2	871129	1631.2	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200306	1927.6	1942.95	1910.05	1937.25	2054	38.75	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20200306	1126	1130	1124	1130	38	1130	up	up	correct
QUESS.NSE	Quess Corp Limited	20200306	488.8	515.45	480.85	501.25	142739	493.69	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200306	108.1	109.6	104	106.05	142903	104.6	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200306	1.15	1.15	1.15	1.15	100	1.15
RADICO.NSE	Radico Khaitan Limited	20200306	370.5	374	352.05	367.8	902300	365	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20200306	27	27	24.25	26.9	329548	26.9	down	down	correct
RAIN.NSE	Rain Industries Limited	20200306	90	91.6	86	90.55	1002336	89.25	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200306	676.5	683.8	673	680.65	27358	678.32	up	down	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20200306	0.05	0.05	0.05	0.05	376133	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200306	12.7	14.2	12.7	14.1	14583	14.1	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20200306	32.15	36.85	32.15	35.2	2479	35.2	up	up	correct
RALLIS.NSE	Rallis India Limited	20200306	216.35	235.8	216.35	227.05	330008	222.87	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200306	12.5	13.2	11.75	13.05	42733	13.05	up	down	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200306	36.25	36.25	28.6	31	687	31	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200306	720	734.65	706	727.55	540570	722.6587	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20200306	162	166.9	155	160.8	120746	159.6866	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200306	115	125.1	112.65	117	47266	117	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200306	26.5	26.6	23.65	24.35	102792	24.35	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20200306	3.6	3.7	3.45	3.5	194469	3.5	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20200306	170.1	173.5	164.65	171.2	1918	171.2	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200306	544	560	540.85	545.75	2778	540.491	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200306	1285	1294.25	1250.05	1272.2	24473	1251.88	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20200306	479	481.9	470.05	477.35	151409	477.35	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200306	442.6	460.5	439.7	444.1	12727	425.34	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20200306	271.3	275	243.05	258.9	37113414	256.6402	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200306	35.8	36.7	35.3	36.2	1040800	32.17	up	up	correct
RCOM.NSE	Reliance Communications Limited	20200306	0.85	0.85	0.8	0.85	24855137	0.85
RECLTD.NSE	REC Limited	20200306	115.5	117.3	113	115.3	6172027	101.66	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20200306	107.2	114.95	106	109.3	356158	52.69	up	up	correct
REFEX.NSE	Refex Industries Limited	20200306	50.95	54.5	50.95	52.5	130565	51.78	up	down	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20200306	680	707.4	678	702.95	247417	700.2	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200306	5.55	5.6	5.55	5.55	867977	5.55
RELIANCE.NSE	Reliance Industries Limited	20200306	1270	1288.15	1241.1	1271	15422068	1262.19	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20200306	32.95	32.95	31.55	31.6	149451	31.6	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200306	17.95	18	16.85	16.85	5092057	16.85	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20200306	68	70	62.05	63	874	61.01	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200306	5.6	5.7	5.4	5.55	753941	5.55	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200306	266	285	266	276.65	100049	270.02	up	up	correct
REPRO.NSE	Repro India Limited	20200306	482.5	500.9	473.5	495.2	2230	495.2	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20200306	87	88	83.3	84.85	82629	84.75	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20200306	422.95	422.95	385.5	408.3	1683	408.3	down	down	correct
RGL.NSE	Renaissance Global Limited	20200306	381	388.5	360	384.6	8494	378.8721	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20200306	1.3	1.3	1.3	1.3	301004	1.3
RICOAUTO.NSE	Rico Auto Industries Limited	20200306	27.6	30.25	27.6	29.9	207859	29.47	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200306	283	285	273	279.9	211852	276.46	down	down	correct
RITES.NSE	RITES Limited	20200306	280	284.95	269.5	283.05	355934	257.76	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200306	6	6	5.9	5.95	8123	5.95	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200306	270.55	295.35	256.7	270.6	19865	270.34	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200306	3.1	3.1	3.1	3.1	8008	3.1
RML.NSE	Rane (Madras) Limited	20200306	198.5	199	188.15	190.95	22605	190.95	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200306	1.3	1.35	1.25	1.35	2452723	1.35	up	up	correct
ROHITFERRO.NSE	Rohit Ferro	20200306	0.35	0.4	0.3	0.35	22690	0.35
ROHLTD.NSE	Royal Orchid Hotels Limited	20200306	56.15	56.15	52	52.7	41918	52.7	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20200306	1.4	1.5	1.4	1.4	3568	1.4
ROLTA.NSE	Rolta India Limited	20200306	2.55	2.55	2.55	2.55	37282	2.55
ROSSELLIND.NSE	Rossell India Limited	20200306	55.6	58.95	55.55	57.7	3992	57.51	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20200306	221.05	233.05	221.05	229.55	22255	220.47	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200306	1.6	1.6	1.6	1.6	1687841	1.6
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200306	38.6	42	36.3	38.1	60123	38.1	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200306	17.9	18.6	17.55	17.65	13880	17.65	down	down	correct
RSWM.NSE	RSWM Limited	20200306	85	87.75	82.35	84.65	11625	84.65	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200306	90.65	94.7	81.95	92.05	86025	89.47	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20200306	2.05	2.05	2.05	2.05	207840	2.05
RUBYMILLS.NSE	The Ruby Mills Limited	20200306	172	172	163.25	166.3	12502	165.88	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200306	79.05	79.05	79.05	79.05	723	79.05
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200306	2.25	2.35	2.15	2.25	21669	2.25
RUCHIRA.NSE	Ruchira Papers Limited	20200306	49.9	49.9	47.5	47.8	46195	47.2	down	down	correct
RUPA.NSE	Rupa & Company Limited	20200306	166.15	171	158.4	161.75	67062	158.41	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200306	19.1	19.5	18.7	18.95	5867345	17.16	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200306	0.45	0.45	0.45	0.45	500	0.45
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200306	1.25	1.45	1.25	1.35	22425	1.35	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20200306	60	60.3	55.85	58.1	913459	58.1	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200306	22	22	20.2	20.2	425933	20.2	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20200306	566	577	558	565.65	4245	565.65	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200306	87.9	87.9	79.8	79.8	47	53.2	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200306	411.4	415	399.95	408.35	3483	80.6	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20200306	32.8	33.5	31.9	33	22839018	30.95	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20200306	58.45	58.45	57.75	57.75	7135	57.75	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200306	7.25	7.25	6.65	6.9	46806	6.9	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20200306	177	190	170.15	184.4	3068	178.25	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200306	5.05	5.05	4.3	4.7	667621	4.59	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200306	102.5	111	102.4	108.25	34160	53.46	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20200306	50	51.95	46	49.25	778	49	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200306	2.45	2.45	2.45	2.45	2024	2.45
SALZERELEC.NSE	Salzer Electronics Limited	20200306	90.3	94.45	88.25	89.45	14833	88.48	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20200306	1.65	1.8	1.65	1.8	7205	1.8	up	up	correct
SANCO.NSE	Sanco Industries Limited	20200306	10.9	11.4	9.3	11	46063	11	up	up	correct
SANDESH.NSE	The Sandesh Limited	20200306	550	562.05	550	554.45	694	550.4777	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200306	231	235	225	232.85	3513	230.16	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20200306	53	53	48.55	49	2572	47.71	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200306	27.6	30.9	27.6	29.8	63220	29.8	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200306	96.7	96.7	87.45	89.6	18457	89.6	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200306	129.05	129.05	129.05	129.05	205	129.05
SANOFI.NSE	Sanofi India Limited	20200306	7450	7649.95	7350.1	7539.5	33899	6881.06	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20200306	1.15	1.2	1.15	1.15	927535	1.15
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200306	159	166	152.5	158.65	51381	153.9	down	up	incorrect
SAREGAMA.NSE	Saregama India Limited	20200306	332.8	333.35	315.1	326.8	5115	321.94	down	up	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200306	19.6	19.6	18.4	18.8	49679	18.8	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20200306	572	577	548	552.4	6336	497.07	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200306	69.9	69.9	60	62.15	2272	62.15	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200306	1.35	1.35	1.3	1.35	512	1.35
SATIA.NSE	Satia Industries Limited	20200306	96	98.85	91	92.85	20570	92.75	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20200306	168	168	160.55	162	55465	162	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20200306	97	99.9	94	96.58	2796	96.58	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200306	865	881.5	848.3	853.95	1436479	851.5	down	up	incorrect
SBIN.NSE	State Bank of India	20200306	268	274.4	253.95	270.5	106043172	268.03	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20200306	0.15	0.2	0.15	0.15	41078	0.15
SCHAEFFLER.NSE	Schaeffler India Limited	20200306	4448	4478	4325.3	4376.4	3077	4302	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200306	67	68.85	64.15	64.15	35078	64.15	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200306	83	86	80.35	83.75	125450	83.75	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20200306	39.7	39.85	37.55	39.4	814616	38.79	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200306	83.55	89.7	83.55	84.7	11254	42.35	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20200306	360	405	360	393.9	75926	392.0809	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20200306	108.25	108.25	100.95	106.1	22152	102.1499	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20200306	1.75	2	1.7	1.85	32079	1.85	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20200306	79.9	83.2	74.3	80.05	584371	79.87	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200306	123	135	123	133.35	12197	131.34	up	up	correct
SETCO.NSE	Setco Automotive Limited	20200306	7.6	7.6	7	7.25	100875	7.25	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200306	173.75	173.75	173.75	173.75	0	173.75
SETFGOLD.NSE	SBI Mutual Fund	20200306	3942.5	3999	3936	3982.25	11395	3982.25	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20200306	115.55	115.55	112.5	114.21	946000	114.21	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200306	279	289.5	276.75	282.52	53953	282.52	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20200306	275	282	271.6	272.7	27044	272.7	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200306	0.6	0.7	0.6	0.65	370566	0.65	up	down	incorrect
SEYAIND.NSE	Seya Industries Limited	20200306	68.05	74.75	68	69.95	6804	69.95	up	down	incorrect
SFL.NSE	Sheela Foam Limited	20200306	1556.05	1629	1556.05	1578.5	4276	1578.5	up	down	incorrect
SGL.NSE	STL Global Limited	20200306	6.25	6.6	6.1	6.3	41697	6.3	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200306	6.95	6.95	6.95	6.95	1	6.95
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200306	186.25	198	186.25	196.1	45603	193.91	up	down	incorrect
SHALBY.NSE	Shalby Limited	20200306	77.95	79.95	75	79.3	108903	78.4	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200306	81.5	82.4	79.1	81.6	112262	81.6	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20200306	419	451.2	412.1	451.2	90404	448.3375	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200306	84.95	87	80.2	82.75	13808	79.6537	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200306	208.15	213	201.05	208.25	449281	204.95	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200306	800	800	760.4	771.9	1669	153.79	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200306	255.99	294	253.1	276.62	332	276.62	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200306	48.25	48.25	48.25	48.25	3091	48.25
SHIL.NSE	Somany Home Innovation Limited	20200306	120	120	114.1	118.6	21426	118.31	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200306	446.15	464	446.15	456.25	54178	454.04	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200306	16.2	16.2	14.9	15.25	62008	15.25	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200306	28.05	28.05	24.65	25.3	3431	25.02	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200306	73	78	68	73.75	10663	73.31	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20200306	92.7	95	85.55	93.65	17492	91.29	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200306	360	377.5	360	369.45	4686	369.45	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200306	29.65	31.9	28.3	31.5	529406	29.08	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20200306	22799.9	23300	22502	23110.45	34236	23061.07	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200306	98	103.4	97.2	101.25	30315	100.79	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20200306	4.65	4.95	4.65	4.95	15534	4.95	up	up	correct
SHRENIK.NSE	Shrenik Limited	20200306	31.25	32.5	25	25	1086468	4.1492	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200306	91	91.8	87	88.75	5532	86.59	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200306	56.9	56.9	54.1	54.1	9232	53.82	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200306	561	575	559.95	566.75	219	558.8153	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200306	1424.95	1432.15	1360	1373.35	3966	1332.76	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200306	3	3.15	3	3.05	158449	3.05	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200306	2.55	2.55	2.5	2.5	595	2.5	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200306	7.5	7.5	7.5	7.5	1	7.5
SICAL.NSE	Sical Logistics Limited	20200306	9.5	10	9.1	9.1	117744	9.1	down	down	correct
SIEMENS.NSE	Siemens Limited	20200306	1301	1342.75	1290.55	1339	381404	1333.222	up	up	correct
SIGIND.NSE	Signet Industries Limited	20200306	19.5	22	19.45	19.55	13100	18.84	up	up	correct
SIL.NSE	Standard Industries Limited	20200306	11.2	11.2	10.2	10.45	1912	10.45	down	down	correct
SILINV.NSE	SIL Investments Limited	20200306	117.55	127.15	117.55	120.05	3037	116.87	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200306	29	29	29	29	2640	28.3908
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200306	5.25	5.65	5.2	5.25	36483	5.25
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200306	40.85	40.85	40.85	40.85	16405	40.85
SINTEX.NSE	Sintex Industries Limited	20200306	0.75	0.8	0.7	0.7	2470337	0.7	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20200306	300	300	287.5	288.3	21866	285.44	down	down	correct
SIS.NSE	SIS Limited	20200306	520	550	520	534.85	70277	534.85	up	up	correct
SITINET.NSE	SITI Networks Limited	20200306	0.65	0.7	0.65	0.65	563275	0.65
SIYSIL.NSE	Siyaram Silk Mills Limited	20200306	209	209	189	195	16670	189.05	down	down	correct
SJVN.NSE	SJVN Limited	20200306	22.65	23.05	22.45	22.95	1575305	20.71	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20200306	1820	1824	1770.05	1794	20139	1652.31	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200306	3.4	3.45	3.4	3.4	22225	3.4
SKIPPER.NSE	Skipper Limited	20200306	29.2	30.75	29.2	30.15	42784	30.06	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200306	22.2	25.8	22.2	24.35	28590	23.8	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200306	70.25	73.75	70.25	71.2	3701	71.2	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20200306	441	441	425.5	430.4	33126	430.4	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200306	256.55	256.55	238	245.75	153857	245.24	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200306	37.6	38.15	35.5	37.55	1055699	37.13	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20200306	41	41.8	38.5	39	624919	39	down	up	incorrect
SOBHA.NSE	Sobha Limited	20200306	309.1	309.1	295	296.7	236328	286.1	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200306	591	640	591	623.7	38200	618.33	up	down	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20200306	1130	1150	1112.55	1132.5	5137	1122.26	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200306	160.05	165	160	163.25	24043	159.6799	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200306	2	2.1	1.9	1.95	10647	1.95	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200306	9.55	12.6	9.4	12.6	28910	12.6	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20200306	325	327.5	310	326.85	105967	316.08	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200306	96.65	98.5	96.65	96.7	42733	96.7	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20200306	750	770	742	753.15	187	725.51	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200306	8.8	8.8	8.4	8.5	9398483	8.5	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200306	16.5	17.5	16.5	16.6	46776	16.2	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20200306	133	134.1	121.65	125.75	27748	124.83	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200306	1050	1075	1015.05	1049.7	50384	1049.7	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200306	145.2	151.8	144	148.1	509033	148.1	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20200306	0.85	0.85	0.85	0.85	2723	0.85
SPECIALITY.NSE	Speciality Restaurants Limited	20200306	46	47.75	43.35	47.1	151061	47.1	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20200306	80.5	88.8	80	87.6	1536648	87.6	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20200306	0.25	0.25	0.2	0.2	2345	0.2	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200306	15.6	15.7	14.9	15.25	35479	15.25	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20200306	65	66.45	59.5	63.2	5951808	63.2	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200306	26.4	26.4	24.15	25.15	21576	25.15	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200306	8	8	7.75	7.75	15066	7.75	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200306	0.75	0.75	0.7	0.7	3178335	0.7	down	down	correct
SPYL.NSE	Shekhawati Poly	20200306	0.3	0.35	0.3	0.3	35482	0.3
SREEL.NSE	Sreeleathers Limited	20200306	145.2	147.5	142.1	144.6	4159	144.6	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200306	6.5	7.1	5.8	6.25	1863221	6.25	down	down	correct
SRF.NSE	SRF Limited	20200306	3850	3917.7	3740.15	3887.35	488703	772.68	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200306	102.55	110	101.2	109.45	4124	107.18	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200306	187	187.4	182.3	184.95	114537	174.3	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200306	1126	1129	998.65	1105.3	3430832	1083.08	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20200306	682	694.85	680	690.65	19770	344.93	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20200306	0.45	0.45	0.4	0.4	222898	0.4	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20200306	457	470	436.95	462.85	461068	459.17	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20200306	83.5	85.05	80	82.5	45794	82.5	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20200306	104	107.7	101.15	104.8	113641	100.46	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200306	40	40.7	39.1	40.2	11612	40.2	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20200306	23.8	24.7	21.65	23.45	12665	20.91	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200306	20.2	21.5	19.5	21.25	13559	21.25	up	up	correct
STEL.NSE	STEL Holdings Limited	20200306	56	56	51	52.05	11359	52.05	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20200306	195	211	185	209.65	15985	208.59	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20200306	88.5	91.55	85.7	90.05	1240793	87.54	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20200306	5.25	5.25	5.25	5.25	6000	5.25
SUBROS.NSE	Subros Limited	20200306	213.95	238.95	203.15	236.05	64540	234.78	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200306	450	454.5	438	447.3	183572	443.17	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200306	1.8	1.8	1.8	1.8	109639	1.8
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200306	233.8	236.55	230.1	231.1	211518	230.21	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20200306	15.05	15.05	14	14.95	551	14.95	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20200306	390.05	399	380.1	388.45	2720	388.45	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20200306	1865.05	1899	1803.6	1889.35	585	1837.7167	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200306	1.6	1.7	1.6	1.65	212649	1.65	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200306	1525	1525	1472	1497.65	65872	1477.66	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200306	54.2	55.95	49.7	51.6	18957	50.05	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200306	253.9	253.9	241	241.25	1336	241.25	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200306	398	414	393.05	400.4	159598	397.42	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200306	34	35.5	33	33.9	221248	33.9	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200306	390.05	403.2	390.05	400.9	6500912	395.63	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20200306	324	345	315	338.15	172666	335.25	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20200306	412	421.5	404	415.55	1613984	389.91	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20200306	71.9	73	70	71.05	5895	70.04	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200306	2.9	2.95	2.85	2.9	15818	2.9
SUPPETRO.NSE	Supreme Petrochem Limited	20200306	154.9	154.9	150.95	153.65	5243	147.61	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200306	182.15	195	181.8	186.5	4281	184.21	up	down	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20200306	1200	1247	1200	1235.1	48387	1218	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20200306	5.8	6.3	5.75	5.95	19608	5.95	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200306	3.25	3.8	3.1	3.65	14857	3.65	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200306	19	21.65	17.05	18.15	6236	18.15	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200306	137.25	140.05	132.65	134.25	38139	131.49	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200306	28	29.45	27	27.85	21168	27.39	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20200306	20.3	21.05	19.7	21.05	24000	20.75	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20200306	48.05	48.05	48.05	48.05	42649	48.05
SUZLON.NSE	Suzlon Energy Limited	20200306	2.4	2.45	2.35	2.4	9482371	2.4
SWANENERGY.NSE	Swan Energy Limited	20200306	115.1	119	105.2	111.55	64981	111.37	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200306	1260.05	1296	1260.05	1275.55	4370	1250	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200306	102	104	98.5	100.55	9259	98.87	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200306	138.75	146.1	138.75	143.25	137801	143.25	up	up	correct
SYMPHONY.NSE	Symphony Limited	20200306	1230	1284.2	1230	1270.3	7641	1261.24	up	up	correct
SYNGENE.NSE	Syngene International Limited	20200306	294	297.45	286.85	293.05	172407	293.05	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200306	52	52	46.1	48.05	891	48.05	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200306	135	135.65	127.25	131.25	26518	131.25	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200306	74	77.95	74	75	156241	75	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200306	100.5	103.8	97.85	102	9302	100.83	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20200306	66	66.9	63	66.4	226136	66.08	up	up	correct
TARAPUR.NSE	Tarapur Transformers Limited	20200306	2.85	2.85	2.85	2.85	7	2.85
TARMAT.NSE	Tarmat Limited	20200306	34.2	35.95	34.2	34.2	3811	34.2
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200306	11300	12333	11001.4	12153.6	2324	12150.25	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200306	309.95	312	298.3	310.35	1061298	295.49	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200306	73.15	77	73.15	76.45	353796	74.49	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20200306	339.9	347.7	330.05	341.55	39808	336.39	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200306	340	346.9	334.15	344.5	4469801	340.01	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20200306	945	999	925.25	985.75	478233	962.08	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200306	840	852.95	832	838.9	25687	802.77	down	up	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20200306	577.25	595	560.05	587.9	24145	583.46	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20200306	115	117.3	112.8	114.2	83971462	114.2	down	up	incorrect
TATAMTRDVR.NSE	Tata Motors Limited	20200306	50.8	50.8	48.85	49.95	2511180	49.95	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200306	43.3	44.15	41.45	43.05	8034080	41.19	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20200306	356.95	358.3	346.65	351.5	14848188	335.15	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200306	22	22.9	21.9	22.15	1141042	22.15	up	down	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20200306	318.95	321.55	281.95	313.15	23654	311.73	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200306	29.95	29.95	27.95	29	96890	26.71	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20200306	213	213	202	206.55	34777	203.84	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200306	300	315	300	307	211	307	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200306	794.9	794.9	760.1	774.3	10061	769.14	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20200306	5.2	5.2	4.85	4.85	11594	4.85	down	up	incorrect
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200306	567	567	545	554.65	2945	554.65	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200306	265	265.8	242	252.9	1631	246.19	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20200306	2098	2123.65	2071.6	2116.45	2595027	2058.86	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20200306	150	167.35	142.6	157.75	18317	155.49	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20200306	2280	2379.1	2168.3	2350.8	20673	2350.8	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20200306	746.1	749.75	731.4	740.4	2004893	704.29	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200306	295.1	295.1	282.05	293.65	3303	282.3	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20200306	49	49	45.55	46	273484	46	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20200306	20.5	20.5	18	18.9	4138	18.9	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200306	36.8	37	35	36.5	73272	36.19	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200306	12.2	12.2	11.1	11.45	96808	11.45	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200306	22	23.5	22	22.35	340426	22.2	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200306	61.05	61.8	59.1	59.85	126844	59.16	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20200306	3.45	3.6	3.3	3.3	705	3.3	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200306	2.95	3.05	2.85	3	9976	3	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200306	395	409.5	372.55	395.4	22165	382.93	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200306	118.4	121	113.05	119.75	25701	119.75	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20200306	343.05	359.95	343.05	343.1	2425	339.8	up	up	correct
THERMAX.NSE	Thermax Limited	20200306	880	880	857.1	872.1	49500	859.02	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200306	45.75	48.2	41.1	47.95	566384	47.95	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20200306	570	575	558.5	565.5	54970	553.59	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20200306	16.7	16.7	15.8	15.8	31987	15.8	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200306	4221	4230	4151.1	4169.95	1684	2016.93	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200306	280.05	290	280	288.25	4628	288.25	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20200306	511	517.9	496	504.8	161585	499.66	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20200306	4.7	5	4.65	4.85	12348	4.85	up	up	correct
TIL.NSE	TIL Limited	20200306	130.95	154.45	130.95	151.5	7003	151.5	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20200306	27.5	28.45	25.5	26.2	2337	26.2	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200306	43	45.6	43	43.7	301557	42.24	up	up	correct
TIMKEN.NSE	Timken India Limited	20200306	904	940	902	937.8	36629	891.34	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200306	114	118.3	114	116.75	190007	114.98	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200306	118.7	120	112.8	116.05	3779	115.24	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200306	62	62.6	60.1	61.35	494712	60.5	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200306	5.96	6.04	5.96	6.01	84001	3.43	up	up	correct
TITAN.NSE	Titan Company Limited	20200306	1229	1246.95	1219.7	1242.6	1678642	1234.95	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200306	7.8	7.8	7.2	7.2	12030	7.2	down	up	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200306	32	32	30.25	30.4	84655	28.63	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200306	155.8	155.8	150.05	152	38297	141.35	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200306	1.35	1.35	1.35	1.35	0	1.35
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200306	55.1	62	55.1	60.4	5634	60.4	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200306	2195	2227.75	2160.05	2196.1	501486	2151.54	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20200306	310	317.55	305.3	314.75	974178	305.77	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200306	72	72	66	69.9	9062	69.83	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200306	98	104.05	98	103.85	3168	49.85	up	down	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200306	4.25	4.6	4.15	4.2	25256	4.2	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200306	6.65	7.3	6.6	6.95	4739	6.95	up	up	correct
TRENT.NSE	Trent Limited	20200306	660	699.8	649	693.8	416766	692.17	up	down	incorrect
TRF.NSE	TRF Limited	20200306	86.1	92	86.1	88.8	22309	88.8	up	up	correct
TRIDENT.NSE	Trident Limited	20200306	5.2	5.2	5	5.1	6593302	4.94	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200306	34	36	32.85	35.15	43016	34.9721	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200306	8	8	6.85	7.15	156106	7.12	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200306	84.25	90	84	89.05	1212053	88.07	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200306	60.5	61.2	59.05	60.35	241609	59.36	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200306	420	420	398.1	403.3	2438	397.35	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20200306	5623.05	5639	5555	5596.4	2430	553.91	down	down	correct
TTL.NSE	T.T. Limited	20200306	38.7	38.7	37.05	37.95	415	37.52	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200306	2.5	2.55	2.45	2.45	276418	2.45	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200306	21.1	21.75	20.65	20.85	2324718	20.85	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20200306	88	88.05	82.6	85	34743	83.0505	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200306	404.7	416.5	396.25	414.1	1049346	410.2325	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200306	1450	1480	1446	1455.75	3220	1408.82	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20200306	207.9	227.45	201.95	208.3	46076	204.61	up	up	correct
TVVISION.NSE	TV Vision Limited	20200306	1.2	1.2	1.15	1.15	410	1.15	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20200306	39	40.8	39	39.75	414089	39.75	up	up	correct
UBL.NSE	United Breweries Limited	20200306	1204.7	1241	1204.7	1226.75	287133	1223.18	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200306	97.5	99.9	93	99.25	8354	97.89	up	up	correct
UCOBANK.NSE	UCO Bank	20200306	11.8	12	11.45	11.9	732552	11.9	up	up	correct
UFLEX.NSE	Uflex Limited	20200306	198.9	200.95	195.8	198.4	37680	196.18	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20200306	129.5	131	127.1	129.5	282018	110.4838
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200306	12.4	12.55	12	12.25	67698	12.07	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20200306	3.25	3.25	2.95	2.95	306075	2.95	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200306	315	322.15	309.5	318.7	1549673	317.6761	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200306	46	47	39.9	44.4	3684387	44.4	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20200306	4092.6	4193.3	4010	4167.85	585749	4134.56	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200306	37	38.5	33	37.05	11700	36.39	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200306	0.9	0.9	0.9	0.9	120	0.9
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200306	132	132	125.2	125.8	31989	122.31	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200306	63.25	65.95	58.3	61.25	3345	59.71	down	down	correct
UNIONBANK.NSE	Union Bank of India	20200306	37.05	38.7	36.3	36.7	4572495	36.7	down	down	correct
UNITECH.NSE	Unitech Limited	20200306	2.15	2.15	2.15	2.15	475778	2.15
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200306	220.1	240.05	220.1	232.5	621	228.41	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20200306	128.95	130.6	124	127.2	15525	124.49	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200306	66.4	66.4	50.05	58.4	1310	58.4	down	up	incorrect
UPL.NSE	UPL Limited	20200306	499	516.85	491.35	513.6	3567046	501.36	up	down	incorrect
URJA.NSE	Urja Global Limited	20200306	1.25	1.25	1.2	1.2	608580	1.2	down	up	incorrect
USHAMART.NSE	Usha Martin Limited	20200306	22.5	22.5	21.65	22	284111	22	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20200306	278	281.9	272	281	369	281	up	down	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20200306	1196	1284	1160	1168.23	7619	1168.23	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20200306	413	413	400.2	401.53	2280	401.53	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20200306	296.75	296.75	296.75	296.75	0	296.75
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200306	5.6	5.65	5.35	5.45	161060	5.45	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200306	88	88	83.9	86.1	38015	86.1	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200306	76.2	77.5	74.55	75.9	139639	75.9	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20200306	766	769	705	721.15	27124	721.15	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200306	955.55	1028	955.55	1007.9	66183	192	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200306	50	52	48	50.75	22760	50.75	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20200306	36.9	36.9	36.9	36.9	232814	36.45
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200306	31.95	32.5	30.1	30.9	8826	20.22	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200306	3.15	3.15	3.15	3.15	2203	3.15
VARROC.NSE	Varroc Engineering Limited	20200306	350	360	341.3	358.7	13549	358.7	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200306	12.1	12.35	11.45	12.25	276904	12.25	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20200306	3.1	3.25	3.1	3.15	6855	3.15	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20200306	742	794	742	784.95	213386	519.88	up	down	incorrect
VEDL.NSE	Vedanta Limited	20200306	111.7	113.4	108.1	111.05	16482554	91.2	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20200306	1095.95	1095.95	1029.8	1058.2	126028	1052.4	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20200306	25.4	28.15	24.3	27.75	117185	27.75	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20200306	1005.5	1110	1005.5	1098.2	3968	1071.65	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200306	45.9	46	42.65	43.85	7000	43.42	down	down	correct
VGUARD.NSE	V	20200306	195	200	195	198.05	282306	197.11	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20200306	1205.4	1235	1152.25	1204.8	2533	1202.93	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20200306	0.95	1.05	0.95	1	15598	1	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200306	60	67	60	66.1	76593	65.51	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200306	0.3	0.35	0.3	0.35	6738	0.35	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20200306	1.7	1.75	1.7	1.7	106451	1.7
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200306	9	9	9	9	34356	9
VIKASWSP.NSE	Vikas WSP Limited	20200306	6.3	6.85	6.25	6.6	405452	6.6	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20200306	85	90	83.1	88.9	7211	88.2	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20200306	990.05	1028.4	970	1013.2	60288	1003.56	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200306	738	770.15	720	747.05	8127	730.55	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200306	59.4	59.4	56	57.65	11643	55.09	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200306	5.85	5.85	5.85	5.85	42207	5.85
VIPIND.NSE	VIP Industries Limited	20200306	381.2	388.9	376	385.3	317489	385.3	up	up	correct
VIPULLTD.NSE	Vipul Limited	20200306	17.1	17.1	17.1	17.1	2704	17.1
VISAKAIND.NSE	Visaka Industries Limited	20200306	194	199	186.7	192.4	27291	180.07	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20200306	3.4	3.85	3.25	3.65	4935	3.65	up	up	correct
VISESHINFO.NSE	MPS Infotecnics Limited	20200306	0.05	0.05	0.05	0.05	2274752	0.05
VISHNU.NSE	Vishnu Chemicals Limited	20200306	111	111	105.95	109	15795	108.28	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200306	62.95	63	55.85	61.65	8704	2.47	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200306	0.3	0.3	0.25	0.25	51676	0.25	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200306	10	10	9.25	9.55	168038	9.55	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20200306	48.35	49.8	43.8	47.1	29597	44.47	down	down	correct
VMART.NSE	V	20200306	2151.05	2227	2094.8	2182.9	36409	2182.9	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200306	1256	1278	1250.05	1273.2	7240	1216.04	up	up	correct
VOLTAS.NSE	Voltas Limited	20200306	669	679	656.55	673.65	1863719	665.88	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200306	214.55	224.1	214	223.1	16166	220.1	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20200306	59.25	60	55.2	57	8978	56.66	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20200306	4044.3	4139.85	3907.25	4117	1988	3867.06	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200306	1056	1068	1026	1042.95	2344	1012.88	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20200306	1020	1079.9	1000.1	1019.3	8426	992.77	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20200306	176.8	178	171	172.15	137254	172.15	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200306	6739.55	6770	6603.1	6676.3	3556	6645.14	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200306	45.25	45.85	43.5	44.55	108060	44.55	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20200306	23.05	23.25	23.05	23.05	13060	23.05
WATERBASE.NSE	The Waterbase Limited	20200306	102.3	104.9	99	102.7	116482	101.83	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200306	18.2	18.4	18.2	18.2	13379	18.2
WEIZMANIND.NSE	Weizmann Limited	20200306	19	20.1	18.95	19.25	6394	10.89	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20200306	156.9	161.5	154.1	155.45	1073806	148.91	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20200306	62.2	64	59.45	61.6	400273	58.85	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200306	175.05	177	173.85	174.75	594	174.75	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20200306	37.1	37.35	36	36.9	939473	35.54	down	down	correct
WENDT.NSE	Wendt (India) Limited	20200306	2403.55	2440	2400	2414.65	198	2374.18	up	down	incorrect
WESTLIFE.NSE	Westlife Development Limited	20200306	420	443.75	414.35	439.5	196585	439.5	up	up	correct
WHEELS.NSE	Wheels India Limited	20200306	490	490.65	465.05	479.8	12532	476.37	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200306	2135	2138.9	2059.65	2121.8	61949	2116.91	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200306	12.65	13.95	12.65	13.6	2449	13.6	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200306	14.4	14.4	13.15	13.15	5226	12.7	down	down	correct
WIPRO.NSE	Wipro Limited	20200306	225	226	222.55	223.55	2934283	223.0485	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200306	305	311	299.55	302.75	674825	302.75	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20200306	195.5	204	195.5	203.15	35583	203.15	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20200306	46.5	46.5	46.5	46.5	3000	43.5
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200306	196.1	203.2	196.1	199.85	57954	193.18	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200306	43.5	49.4	43.5	46.25	30626	46.25	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200306	50	54.9	47	52.3	1304	52.3	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200306	19.25	19.95	18.1	18.6	6317	18.6	down	up	incorrect
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200306	96.4	97	96.4	96.4	54454	96.4
YESBANK.NSE	Yes Bank Limited	20200306	33.15	33.15	5.65	16.15	1264917719	16.15	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200306	228.9	230.8	216.55	221.15	11477990	217.67	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20200306	14.3	14.75	13.5	14.45	283167	14.45	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200306	4.3	4.7	4.3	4.65	754488	4.65	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200306	39.4	41.9	38	38	210	38	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200306	130	132	125.15	127.6	55548	124.08	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200306	52.75	53.45	50	51.7	44709	51.35	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200306	146.35	150.7	131.95	144.9	3094	144.9	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200306	28.9	28.9	26.3	27.3	3328	27.3	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20200306	170.25	170.35	163	165.35	33503	163.8	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200306	66.5	70.5	64	68.45	53377	68.45	up	down	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20200306	38.6	38.6	36	37.2	43948	35.12	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200306	1448	1460.35	1406	1439.5	5060	1430.73	down	down	correct