CollectAI

close-nse_india_stocks

2020/03/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200313	19.45	24.7	19.45	24.15	63349	23.5214	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200313	11.45	11.45	11.45	11.45	223	11.45
3MINDIA.NSE	3M India Limited	20200313	18000	20050	17800	19682.3	14973	19682.3	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200313	3.95	3.95	3.95	3.95	166	3.95
5PAISA.NSE	5paisa Capital Limited	20200313	126	142.6	104.65	129.1	11554	129.1	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200313	63	75	55.85	63.55	292325	60.81	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200313	4.1	4.9	3.3	4.2	2249787	4.2	up	up	correct
AARON.NSE	Aaron Industries Limited	20200313	44	44	44	44	3300	22.74
AARTIDRUGS.NSE	Aarti Drugs Limited	20200313	435	560	425.15	543.9	218960	135.46	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20200313	785.2	901	740	872.6	1078680	434.14	up	down	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200313	8.9	11.9	8.2	9.3	15863	9.3	up	down	incorrect
AARVI.NSE	Aarvi Encon Limited	20200313	21.5	21.9	21.5	21.9	4000	20.69	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20200313	1500	1869.95	1402.75	1782.3	63465	1782.3	up	up	correct
ABAN.NSE	Aban Offshore Limited	20200313	14.05	16.65	13.95	15.5	158621	15.5	up	up	correct
ABB.NSE	ABB India Limited	20200313	1008.7	1029.95	830.9	1006.8	113247	992.37	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200313	12700	15499	12600	14973.95	45797	14716.84	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200313	51	62.3	47.05	60.15	5128375	60.15	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200313	193.95	236.95	193.95	227	1280855	227	up	up	correct
ACC.NSE	ACC Limited	20200313	1079.35	1189.3	1020.15	1179.45	1195003	1139.4381	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200313	953.55	992	852	978.95	36112	932.33	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200313	47	52.5	41.7	50.3	246180	49.57	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20200313	145.95	161.35	129.75	148.75	7463676	148.75	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200313	118.15	130.55	118.15	123.4	2367027	123.4	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200313	260	300.7	232	292.75	21079070	287.54	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20200313	27.3	31.7	23	30.95	20770964	30.95	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20200313	150	180.2	147.5	177.4	365937	177.4	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20200313	181	185	152.7	164.05	415994	163.53	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200313	243	264.7	205	258.75	9361	258.75	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200313	5.75	6.05	5.75	5.75	14245	5.75
ADSL.NSE	Allied Digital Services Limited	20200313	14.95	15.65	14.95	14.95	58609	14.5
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200313	39	50	36.85	40.55	8025	40.55	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200313	110	126	100	124.15	141439	123.41	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200313	160	188.45	140	181.8	330651	179.24	up	down	incorrect
AFFLE.NSE	Affle (India) Limited	20200313	1346.6	1488.3	1346.6	1475.95	68275	295.19	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200313	57	67.95	51.2	56.7	20501	55.49	down	up	incorrect
AGCNET.NSE	AGC Networks Limited	20200313	273.5	287.85	273.5	273.5	33092	273.5
AGRITECH.NSE	Agri	20200313	22.55	26.45	22.55	24.6	11358	24.6	up	down	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20200313	9.5	10.4	9.5	9.5	73688	9.5
AHLEAST.NSE	Asian Hotels (East) Limited	20200313	163.95	196.8	150.1	167.45	1218	167.45	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200313	241	295.9	241	281	13728	281	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200313	224.25	295	224.25	270.4	459	270.4	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20200313	1500.05	1808	1450	1777.1	122606	1740.29	up	down	incorrect
AIRAN.NSE	Airan Limited	20200313	10.1	12.1	10.1	11.15	117162	11.15	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200313	1101	1345	1101	1266.35	131446	1253.02	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200313	62.95	80	59	75.7	69958	74.19	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200313	172	219.95	160.05	215.85	10305	209.42	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200313	4	4.05	4	4	220900	4
AKZOINDIA.NSE	Akzo Nobel India Limited	20200313	2200.2	2410	2052.05	2376.8	68371	2307.67	up	up	correct
ALANKIT.NSE	Alankit Limited	20200313	12.5	13.4	11.45	12.8	263385	12.5	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20200313	335	374.95	290.55	354.5	14899	350.97	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20200313	40.25	45.2	35.2	44.55	384642	44.14	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20200313	215.65	254.85	209.95	238.4	6047	236.8603	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20200313	32.2	42.8	31	38.05	22445	37.64	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20200313	2202	2617.4	1911.05	2413.85	197498	2387.11	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200313	1075	1377.2	1021.05	1298.35	69210	515.43	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200313	80.35	97.4	79.2	92.95	226146	87.5265	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20200313	190	208.95	167.05	198.6	4317	174.58	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200313	16.25	16.25	16.25	16.25	5709	16.25
ALOKINDS.NSE	Alok Industries Limited	20200313	6.9	6.9	6.9	6.9	230817	6.9
ALPA.NSE	Alpa Laboratories Limited	20200313	13	14.9	11	13.5	44417	13.5	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200313	127.5	159.1	118	151.75	39641	140.9	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20200313	0.6	0.65	0.55	0.6	32958	0.6
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200313	510	595.4	505.55	587.7	633025	569.92	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20200313	1060	1354.9	1030	1338.25	169315	1336.3745	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200313	699.95	739.95	577	707	10435	676.63	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200313	166	190.7	152.05	187.75	3970888	171.8266	up	up	correct
AMDIND.NSE	AMD Industries Limited	20200313	9.4	12.4	9.05	12.05	5707	12.05	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200313	17.7	19.9	16.5	18.55	16527	18.44	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200313	315	397.45	315	356.85	85723	354.14	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200313	21	23.9	19.55	23.6	650042	23.49	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200313	1.65	1.7	1.6	1.6	142500	1.6	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20200313	160	187.1	134.9	168.1	13205	164.86	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200313	189	201.9	180	194.3	69263	172.03	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20200313	6.6	6.9	6.6	6.9	343	6.9	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200313	0.35	0.45	0.35	0.45	15250	0.45	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200313	4.75	4.75	4.55	4.6	32270	4.6	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20200313	3.15	3.4	3.15	3.2	28642	3.2	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200313	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200313	405	448	340.1	419.9	29144	411.95	up	up	correct
APARINDS.NSE	Apar Industries Limited	20200313	256.65	304.2	239.2	298.8	70965	294.7	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20200313	88	112.25	88	109.4	7465	104.86	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20200313	85	91.2	75	89.2	56257	87.88	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20200313	190.25	223.9	170.55	216.7	296582	212.95	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200313	1425	1804.3	1223.25	1540.75	120178	154.08	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200313	540	596.7	500	574.15	216730	562.89	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200313	57.95	57.95	48.1	57.05	38233	56.69	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200313	1380.1	1598.5	1379	1513.65	828569	1510.26	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200313	300	350	277.55	332.35	21737	110.78	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200313	90.15	105.2	88	104.15	5393173	102.63	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200313	402.5	563.2	402.5	445.55	2620	443.25	up	up	correct
APTECHT.NSE	Aptech Limited	20200313	82.5	94.5	76	90.3	166237	84.86	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20200313	16	18	13.6	16.2	23082	16.2	up	up	correct
ARCHIES.NSE	Archies Limited	20200313	10.35	11.9	10.35	10.35	79227	10.35
ARENTERP.NSE	Rajdarshan Industries Limited	20200313	14	14	14	14	4	14
ARIES.NSE	Aries Agro Limited	20200313	45	47	38	44.05	28622	43.24	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200313	13.8	13.8	13.15	13.15	147	13.15	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200313	21.5	22	21.2	21.5	7615	21.5
ARMANFIN.NSE	Arman Financial Services Limited	20200313	626.3	834.3	580.4	812.4	34393	812.4	up	down	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20200313	19.05	22.9	16.35	22.4	20313	22.4	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200313	32.8	35.45	32.7	34.5	7608	34.5	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20200313	9.9	10.4	8.1	10	124290	10	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200313	14.35	14.6	10.05	14.05	98425	14.05	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200313	131.45	178	131.45	171.35	1295	171.35	up	up	correct
ARVIND.NSE	Arvind Limited	20200313	27.65	32.55	25.75	31.75	1265518	31.75	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20200313	251	299.9	230.8	288.65	44039	219.4963	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200313	79.8	92.7	75	88	46931	88	up	down	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20200313	177.5	216.95	171.55	208.25	29997	206.53	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200313	98	125	83.55	120.1	13561	118.91	up	down	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200313	13.75	16.25	13.35	14.2	20945	14.2	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200313	151.05	177	131.3	161.05	40487	160.13	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200313	30.15	30.15	30.15	30.15	53758	30.03
ASHIANA.NSE	Ashiana Housing Limited	20200313	80.5	80.5	68	76.4	103302	75.65	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200313	4.55	4.9	3.8	4.4	65514	4.4	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20200313	50.6	64	50.6	62.6	3681269	62.6	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200313	57	68.5	52	66.7	28001373	65.85	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200313	62	67.4	61.65	65.55	324986	65.55	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20200313	1785	1843.75	1669.85	1797.7	3878660	1782.43	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200313	180.35	235.85	162.65	220.7	132062	219.56	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200313	120	120	97.55	112	8997	107.42	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20200313	409.95	416.9	355	403.6	15503	402.52	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200313	109.05	121.45	97.1	118.95	341267	118.95	up	up	correct
ASTRAL.NSE	Astral Limited	20200313	925.1	1129.05	852.3	1094.7	199945	819.54	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200313	60.95	66.65	56.05	65.95	1316028	64.82	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200313	2121.2	2436.9	1985.5	2382.15	23516	2379.21	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200313	29.2	34.3	29.2	31	54835	31	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20200313	471.3	569.45	418.8	502.2	23157	498.5	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20200313	86.5	108.7	84.55	105.75	4102337	105.42	up	down	incorrect
ATLANTA.NSE	Atlanta Limited	20200313	3.85	4	3.85	3.85	20538	3.85
ATUL.NSE	Atul Ltd	20200313	4100.5	4609.7	3661.85	4418.45	97747	4392.39	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20200313	156	191.95	144.4	181.35	41904	181.35	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200313	905	1018.8	841	963.15	1583723	963.15	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200313	34.3	35.05	30	32.7	25130	32.7	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200313	340.1	448.7	340	415.2	7720464	411.49	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200313	32	32	30	30	1022	29.7498	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200313	420.1	468	386.25	450.2	20822	448.09	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20200313	14.75	14.75	14.75	14.75	11204	14.75
AUTOLITIND.NSE	Autolite (India) Limited	20200313	12.4	15.5	12	13	15883	13	up	down	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200313	130.2	153.6	129.3	146	118382	141.59	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200313	279.25	339.8	279.25	316.75	1378903	313.59	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20200313	24.1	30.3	22.4	28.8	166132	28.25	up	down	incorrect
AXISBANK.NSE	Axis Bank Limited	20200313	516.95	585.65	451.1	568.8	25599380	568.8	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200313	37.35	40	37.35	37.4	117488	37.4	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20200313	3699.95	3750	3552.05	3631.55	2420	36.3155	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20200313	1275	1296.25	865	1290.01	599	1290.01	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200313	21.7	22.8	19.95	21.9	35098	21.9	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20200313	6.6	6.6	6.6	6.6	295	6.6
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200313	1.55	1.65	1.55	1.6	347756	1.6	up	up	correct
BAJAJ.NSE	AUTO	20200313	2249	2432.45	2040	2357.1	883265	2278.31	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200313	145	157	131	139.15	662932	132.55	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200313	323.1	387.7	294.45	367.95	104130	367.95	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200313	6800	7883.9	6524.25	7742	595673	7740.12	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200313	3.6	3.85	3.45	3.7	2276832	3.7	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200313	2700.1	3075	2474.9	2954.45	53783	2870.54	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200313	3440	4043.5	3281.05	3952.55	4849922	3946.17	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200313	36.5	39.45	31.2	38.1	51124	37.97	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20200313	265	317.05	221	305.35	84345	301.85	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200313	83.95	92.7	83.95	87	1257	87	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200313	11.75	11.75	11.75	11.75	1532	11.75
BALKRISIND.NSE	Balkrishna Industries Limited	20200313	890	1045	881	1017.9	846354	1004.19	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200313	0.35	0.4	0.35	0.35	1702164	0.35
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200313	73.65	89.6	69	86.7	248860	77.73	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20200313	29.25	32.95	25.45	30.05	17015	29.77	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200313	90	118.4	86.15	115.6	2484737	113.7818	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20200313	24.15	30	24.15	27	5758	26.31	up	down	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20200313	800	880	755	876.1	756	864.75	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20200313	94.95	104	88.95	102.3	728983	81.38	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200313	301.5	362.8	271	327.55	9561878	326.44	up	up	correct
BANG.NSE	Bang Overseas Limited	20200313	13.8	15.15	13.8	14.5	1725	14.5	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20200313	51.05	66.35	46.5	65.35	47239305	65.35	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20200313	238	264.5	225.78	257.76	533514	257.76	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20200313	31	37.1	30.4	36.8	3636454	36.8	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200313	95	103	94.4	99.65	7427	98.79	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20200313	0.55	0.55	0.55	0.55	700	0.55
BASF.NSE	BASF India Limited	20200313	926	1112	903.25	1090.5	123961	1086.08	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200313	65.25	84.95	65.25	79.4	856	39.7	up	up	correct
BATAINDIA.NSE	Bata India Limited	20200313	1272	1488	1272	1462.95	1169086	1454.96	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200313	3755.05	4268.65	3345	4234.1	28757	4027.24	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20200313	575	637.4	501.1	603.25	11997	601.08	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200313	900	1034.95	800	1004.05	84166	1002.06	up	down	incorrect
BCG.NSE	Brightcom Group Limited	20200313	4.2	4.4	4	4.35	621700	3.44	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20200313	16.65	18.35	16.65	17.25	34845	17.25	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20200313	180.75	210.35	174	204.75	112891	198.89	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200313	11.8	13	11.8	13	3673	13	up	up	correct
BEL.NSE	Bharat Electronics Limited	20200313	60	70.55	60	69.9	21960802	67.14	up	up	correct
BEML.NSE	BEML Limited	20200313	462.35	570	425	540.85	486799	531.95	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200313	40	44.7	39.5	40.3	465949	39.54	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200313	441	491.65	400	458.2	2046875	456.39	up	up	correct
BFINVEST.NSE	BF Investment Limited	20200313	260	299	224.7	282.7	61479	282.7	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20200313	198.5	218.1	198.5	205.65	384875	205.65	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200313	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200313	23.2	27.4	20.15	26.15	168437	26.15	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200313	90	99.6	79.8	96.7	36689	93.4	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200313	16	17.5	15.5	16.95	3084	16.95	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200313	20.5	23	20.5	22.5	23845	22.5	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200313	0.8	0.85	0.7	0.85	191817	0.84	up	down	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20200313	332.5	382	332.5	378.15	1900965	376.45	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200313	30.8	30.8	29.3	30.5	6601	30.5	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20200313	5500	6394.9	5000	6342.4	12179	6340.65	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200313	17	18.3	14.25	17.55	67762	17.55	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200313	453.8	509.05	420	491.85	23807651	490.09	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200313	22.2	26.4	18.4	25.95	39258484	25.95	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200313	29.3	31	29.3	30.5	9496	6.05	up	down	incorrect
BIL.NSE	Bhartiya International Ltd.	20200313	109.15	109.15	105.45	105.45	1882	105.45	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200313	7.4	9	7.4	8.95	51408	8.95	up	up	correct
BIOCON.NSE	Biocon Limited	20200313	247.25	293.65	238.9	288	7126715	288	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200313	7.5	8.2	7.5	7.7	13125	7.7	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20200313	32	38.8	30.1	37.7	84178	37.25	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200313	525	601.2	475.5	577.5	117823	566.06	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200313	20.75	23.5	19.3	22.45	164718	22.45	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200313	4.25	4.25	4.25	4.25	13053	4.25
BKMINDST.NSE	BKM Industries Limited	20200313	0.35	0.4	0.35	0.4	8199	0.4	up	up	correct
BLBLIMITED.NSE	BLB Limited	20200313	3.3	3.3	2.8	3.3	27232	3.3
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200313	89.1	98.75	81.25	98.2	380420	97.44	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200313	5.25	5.85	4.85	5.3	125523	5.3	up	up	correct
BLS.NSE	BLS International Services Limited	20200313	32.1	35.05	31.55	33.75	185762	33.48	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20200313	0.15	0.15	0.1	0.15	11390	0.15
BLUEDART.NSE	Blue Dart Express Limited	20200313	2227	2500	2152	2324.45	5219	2318.45	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20200313	635.2	789.8	612.55	748.25	67309	733.04	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20200313	47	59.7	42	55.65	320471	55.25	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200313	47	55.7	41.8	53.5	2632573	53.2158	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20200313	49.4	49.4	49.4	49.4	24200	49.4
BOSCHLTD.NSE	Bosch Limited	20200313	10601	11871.15	9700	11508.15	37443	11330.45	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20200313	337.8	396.7	275.45	376.05	25412132	311.04	up	up	correct
BPL.NSE	BPL Limited	20200313	10.1	12.7	9.7	11.6	231993	11.6	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200313	3.95	4.15	3.6	3.85	32897	3.85	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200313	171.9	204.6	155.5	188.8	734223	186.91	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20200313	2700	3049.9	2410	2763.6	1108162	2675.1431	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20200313	35	43.45	32.65	39.15	60741	39.15	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20200313	19	21.25	18	20.6	36452	20.6	up	up	correct
BSE.NSE	BSE Limited	20200313	351	394.2	325	368.25	268135	350.18	up	up	correct
BSL.NSE	BSL Limited	20200313	20.15	22.2	20.1	22	7851	22	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200313	3875	3940	3617	3822.65	157	3822.65	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200313	93.9	121.25	93.9	101.1	1894	10.11	up	up	correct
BSOFT.NSE	Birlasoft Limited	20200313	66.2	78	60	75.15	1187635	73.48	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20200313	0.8	0.85	0.75	0.75	72926	0.75	down	up	incorrect
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200313	125	138	112.2	134.75	61750	133.47	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20200313	10.75	10.75	10.75	10.75	4	10.75
BYKE.NSE	The Byke Hospitality Limited	20200313	9.9	12.8	9.25	11.85	62947	11.85	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200313	219	255	202	251.55	1796888	247.02	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200313	9.9	10.9	9.1	10.15	39515	10.15	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200313	47.15	54	47.15	50.15	695666	50.15	up	up	correct
CANBK.NSE	Canara Bank	20200313	89.2	109.4	82	107.4	18446393	107.4	up	up	correct
CANDC.NSE	C & C Constructions Limited	20200313	1.55	1.55	1.55	1.55	451	1.55
CANFINHOME.NSE	Can Fin Homes Limited	20200313	341	418.05	320.1	397.1	350245	392.36	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200313	245	265	202.05	254.6	39232	252.73	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200313	110.25	115	99.75	110.8	91712	110.8	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200313	255.55	292.15	223.95	283.8	146993	282.44	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20200313	69.7	73	66.25	66.9	6574	66.9	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200313	257	274.3	212.2	259.6	137803	258.26	up	up	correct
CAREERP.NSE	Career Point Limited	20200313	100.2	124.95	100.2	121	62678	120.2143	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20200313	383	397.05	365	382.65	457784	364.13	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20200313	120.35	130.65	120.05	123.6	2533704	110.13	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20200313	0.2	0.2	0.15	0.15	840543	0.15	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200313	2	2.2	2	2	32659	2
CCL.NSE	CCL Products (India) Limited	20200313	181.05	200	178.7	190.2	460560	187.7	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20200313	206.05	232.9	190	224.7	713259	221.07	up	up	correct
CEATLTD.NSE	CEAT Limited	20200313	756.4	881.45	670.7	846.7	98553	821.7	up	down	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200313	10.25	12.5	8.85	11.8	99971	11.8	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200313	3.9	4.3	3.65	3.95	40141	3.95	up	up	correct
CENTENKA.NSE	Century Enka Limited	20200313	123.45	133	111	129.9	55421	122	up	down	incorrect
CENTEXT.NSE	Century Extrusions Limited	20200313	1.85	2.1	1.8	2.05	214316	2.05	up	up	correct
CENTRALBK.NSE	Central Bank of India	20200313	10.3	13.2	10.2	11.95	2368612	11.95	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20200313	12	14.5	10.8	12.25	399763	12.25	up	down	incorrect
CENTUM.NSE	Centum Electronics Limited	20200313	284.85	293.95	225.6	249.8	9698	245.87	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200313	115.95	143.4	115	127.05	856480	126.72	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200313	377	446.7	354.7	433.95	1053653	429.84	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200313	2100.1	2425	2000.5	2350.9	19255	2344.04	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200313	25.5	27.95	25.35	26.55	130212	26.55	up	up	correct
CESC.NSE	CESC Limited	20200313	457	529.95	432	525.1	637364	49.18	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20200313	173	203.9	173	200.8	322399	200.4	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200313	4.9	5.25	4.75	5.15	1482634	5.15	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20200313	244.9	260.65	225	256.15	137057	256.15	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200313	111	135.7	110.1	128.55	582223	124.62	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20200313	133	180.9	130	180.8	4067	178.93	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200313	132.6	151.25	112	136.15	2411	134.9839	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200313	74	74.6	63	72.1	414373	72.1	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200313	230	263.9	210.35	245.35	10826629	244.31	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200313	427	479	373.4	470.3	78052	469.9	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200313	219	264	180.1	257.25	85047	255.72	up	up	correct
CINELINE.NSE	Cineline India Limited	20200313	20.25	23.4	17.6	20.65	67381	20.65	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20200313	4.05	4.65	4.05	4.1	10210	4.1	up	up	correct
CIPLA.NSE	Cipla Limited	20200313	388	434.95	355.3	425.55	6096909	422.12	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20200313	42.5	48.85	35.05	43.95	5042	21.98	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200313	251	278	239.2	260.2	96147	169.75	up	up	correct
CMICABLES.NSE	CMI Limited	20200313	21.35	23.55	21.35	23	75185	22.6974	up	up	correct
COALINDIA.NSE	Coal India Limited	20200313	146.25	161.55	123.65	154.1	43328031	118.47	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200313	224	257.85	210.3	245.75	489187	221.69	up	down	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200313	27.3	27.3	27.3	27.3	0	27.3
COFORGE.NSE	Coforge Limited	20200313	1296	1571.05	1252.1	1378.7	400395	1355.53	up	up	correct
COLPAL.NSE	Colgate	20200313	1170	1277.4	1084.55	1200.9	861741	1143.85	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200313	9.4	10.3	9.4	10.3	68945	10.06	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20200313	3.4	3.7	3.15	3.5	27368	3.3	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20200313	342	402.15	300.95	388.6	1918753	379.55	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200313	17.7	20	15.2	19.2	703932	19.12	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200313	25	30	22.25	30	853	30	up	up	correct
CONTROLPR.NSE	Control Print Limited	20200313	200	237.4	174.7	214.6	5655	203.31	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200313	11.55	12.5	10.5	11.85	32879	11.6	up	down	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20200313	31.05	33.85	27.5	33.25	14176	33.25	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20200313	539	628.75	470	599.1	679271	581.07	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200313	225	270	197.05	266.3	83402	249.61	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20200313	1.35	1.35	1.35	1.35	1276	1.35
COX&KINGS.NSE	Cox & Kings Limited	20200313	0.55	0.65	0.55	0.55	861428	0.55
CPSEETF.NSE	Nippon Mutual Funds	20200313	16.3	16.75	14.1	16.35	17099367	16.35	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20200313	99.55	103.75	94.6	101.65	877	100.97	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200313	700	838.45	625	818.3	235876	818.3	up	up	correct
CREST.NSE	Crest Ventures Limited	20200313	56.05	76.95	56	67.45	2274	66.76	up	up	correct
CRISIL.NSE	CRISIL Limited	20200313	1380	1499.95	1320.65	1485.8	48697	1430.56	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200313	224	251.95	224	246.6	3565016	242.7	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20200313	106.65	128.35	101.35	126.05	251729	126.05	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200313	12.05	13.2	12.05	12.25	106220	12.25	up	up	correct
CUB.NSE	City Union Bank Limited	20200313	163	196.4	163	195	1556089	193.66	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200313	11.25	12.3	11.2	12.3	10324	12.3	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20200313	410	453.9	404	447.8	463441	433.08	up	up	correct
CUPID.NSE	Cupid Limited	20200313	152	174.6	145	170.3	87391	162.83	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200313	28.3	35.8	26.05	34	24546	33.26	up	down	incorrect
CYIENT.NSE	Cyient Limited	20200313	330.5	405.6	293	366.4	154688	343.55	up	up	correct
DAAWAT.NSE	LT Foods Limited	20200313	15	18	13	16.7	4275832	16.27	up	up	correct
DABUR.NSE	Dabur India Limited	20200313	425	472.75	401.7	450.6	4078608	443.53	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200313	542	669.95	542	623.6	408495	622.04	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200313	54.9	62.8	52.6	56.45	447293	56.03	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20200313	20	24.95	17	20.5	5150	20.5	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200313	34.25	42	31.5	38.85	73920	38.5	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20200313	86	92.7	81.5	91.65	112989	86.79	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20200313	239	309.35	227.5	294.2	626155	292.84	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20200313	6.75	7.35	6.75	6.75	249949	6.75
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200313	7	7	7	7	2	7
DCAL.NSE	Dishman Carbogen Amcis Limited	20200313	62.55	69.05	62.55	68.1	611530	68.1	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20200313	133	147.15	120.5	143.5	1286077	143.5	up	up	correct
DCM.NSE	DCM Limited	20200313	16.85	17.7	16.85	16.9	27736	16.9	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200313	0.7	0.7	0.7	0.7	0	0.7
DCMNVL.NSE	DCM Nouvelle Limited	20200313	25.9	30	25	29.45	42781	29.45	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200313	217	268.8	205.05	256.05	137096	250.63	up	up	correct
DCW.NSE	DCW Limited	20200313	11.4	11.6	9.5	11.2	526430	11.2	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200313	196.65	240.75	189	231.3	9267	229.72	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200313	66	75.95	57.25	73.4	536239	70.86	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200313	377	484.6	370.1	468.7	1434867	463.96	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20200313	85	97	77.05	91.5	2309784	90.01	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200313	18	25.9	18	24.5	1865	24.5	up	up	correct
DEN.NSE	DEN Networks Limited	20200313	38	38	36.9	36.95	47645	36.95	down	down	correct
DENORA.NSE	De Nora India Limited	20200313	183	194.65	168	189.35	6338	188.8	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20200313	192	237.2	180.35	229.35	72594	229.35	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20200313	4.5	4.9	4.5	4.65	42870	4.65	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200313	95	108.8	93.6	106.55	1132983	102.8245	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200313	9	10.5	8.2	10.3	2291994	10.3	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20200313	179.3	179.3	179.3	179.3	69284	179.3
DHANUKA.NSE	Dhanuka Agritech Limited	20200313	333.6	359.75	283	346.15	84532	345.46	up	down	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200313	5.2	6	5.2	5.8	24562	5.8	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200313	134	165	126	154.75	4244	153.15	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200313	516.4	648.95	500.05	599.9	11517	598.48	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200313	0.25	0.35	0.25	0.35	15710	0.35	up	up	correct
DICIND.NSE	DIC India Limited	20200313	271.5	344.95	271.5	321.25	4650	312.0502	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200313	3.95	3.95	3.8	3.8	6445	3.8	down	down	correct
DISHTV.NSE	Dish TV India Limited	20200313	5.2	5.9	5.15	5.4	16923226	5.4	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200313	1800	1993.4	1626	1962.7	962602	1954.69	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200313	3655	4105.45	3212.05	3919.85	83827	782.81	up	up	correct
DLF.NSE	DLF Limited	20200313	145.05	171.95	142	166.75	11231755	164.82	up	down	incorrect
DLINKINDIA.NSE	D	20200313	58.1	72.8	55.15	69.3	107574	67.73	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20200313	1904.3	2104.7	1904.3	2101	1163341	2101	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200313	0.35	0.35	0.25	0.3	29121	0.3	down	up	incorrect
DOLAT.NSE	Dolat Investments Limited	20200313	33.15	45	31.4	40.1	112162	39.91	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20200313	132	148	115	142.25	21880	139.64	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20200313	23.05	25.85	21	24.4	37545	24.14	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20200313	5.6	5.6	5.3	5.3	10001	5.26	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20200313	53.95	80.5	53.8	66.85	3673	66.85	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200313	174.7	190.55	165.85	183.85	189481	183.85	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200313	2729.95	3135.4	2610	2885.1	986034	2853.52	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200313	19	20.45	17	19.5	5610	19.09	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200313	102	126.5	102	125.45	2117	81.9	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200313	3.95	4.05	3.75	4.05	40425	4.05	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20200313	51.5	55.85	41.85	54.6	23888	53.68	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200313	16.95	20.45	16.95	19.65	1256514	19.34	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200313	562	767.7	512	707.45	4607	707.45	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20200313	105.35	142	95	125.55	21238	125.55	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200313	0.7	0.8	0.7	0.7	14463	0.7
EASUNREYRL.NSE	Easun Reyrolle Limited	20200313	1.7	1.7	1.7	1.7	1714	1.7
EBANK.NSE	Edelweiss Mutual Fund	20200313	3810	3810	3810	3810	0	3810
EBBETF0423.NSE	Edelweiss Amc Ltd	20200313	1012.75	1016	1010	1015.69	120909	1015.69	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20200313	1040	1040	1001	1028.08	149481	1028.08	down	down	correct
ECLERX.NSE	eClerx Services Limited	20200313	440	465	370.65	460.2	22288	459.4	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200313	56	69.7	54.2	66.9	3415584	65.57	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200313	0.8	0.9	0.8	0.85	41825	0.85	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20200313	15900	18528.65	15202	17672.15	279403	1742.52	up	down	incorrect
EIDPARRY.NSE	E.I.D.	20200313	138	167.05	124	156.6	194662	154.85	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200313	220	231.9	180	230.2	3000	230.2	up	up	correct
EIHOTEL.NSE	EIH Limited	20200313	88	111.9	81.3	101.1	368571	101.1	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200313	216.95	262	204	262	931	255.13	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200313	13.25	17.35	12.55	16.25	185093	16.21	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20200313	20.65	25	19.55	23.9	96924	23.83	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200313	8.65	11.35	8.25	10.9	268614	10.82	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200313	90	110	80.3	106.6	12736	106.6	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200313	160.3	180.6	144	173.95	29564	84.82	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200313	13	15.5	13	14.1	4039	13.9297	up	up	correct
EMAMILTD.NSE	Emami Limited	20200313	165.1	218.35	163.2	207.05	806107	199.12	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20200313	67.55	73.8	67.55	70.6	10169	70.6	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20200313	33.65	34	32.4	32.55	25258	32.55	down	down	correct
EMCO.NSE	EMCO Limited	20200313	0.5	0.55	0.5	0.5	4172	0.5
EMKAY.NSE	Emkay Global Financial Services Limited	20200313	32.8	41	30.15	39.85	53163	39.52	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20200313	71.9	86.6	62	65.65	55894	65.11	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200313	755.5	849.5	755.5	804.9	66593	802.07	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200313	4.7	4.95	4.25	4.7	34243	4.4804
ENGINERSIN.NSE	Engineers India Limited	20200313	52	64	49.2	60.4	2707624	57.41	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20200313	169.7	199	150.05	181.65	14123	179.61	up	up	correct
EPL.NSE	EPL Limited	20200313	146.55	172.6	132	164.95	115598	159	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20200313	310	314	310	314	12	314	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20200313	68	79.5	62.5	76.55	6126843	73.3222	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20200313	360.1	420	321	398.95	170662	389.02	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20200313	8.55	10.3	8.55	9.7	398785	9.7	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20200313	1245	1580	1055	1440.05	11834	1334.08	up	up	correct
ESCORTS.NSE	Escorts Limited	20200313	616	740	590.05	700.45	2911895	697.42	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200313	6	6	5.05	5.8	27026	5.8	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20200313	28.65	34.95	28.65	34.7	165952	32.35	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20200313	58.7	64	58.7	61.9	376839	61.9	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200313	126.95	159	117.2	156.75	77738	153.63	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200313	0.9	1	0.9	0.95	25153	0.95	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20200313	488	536.5	450	533.65	19908	516.71	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20200313	129	154	125.85	148.75	3986615	147.2952	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200313	190.3	231.3	176.3	220.85	37156	220.85	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200313	22.25	30.1	20.5	30.1	239390	30.1	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20200313	17	21.7	15.1	16.15	629133	16.04	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20200313	13.1	13.1	13.1	13.1	345195	13.1
FCSSOFT.NSE	FCS Software Solutions Limited	20200313	0.15	0.2	0.15	0.2	949701	0.2	up	up	correct
FDC.NSE	FDC Limited	20200313	205.2	234.75	195.4	219.7	666153	218.7757	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200313	56.8	69.25	53.65	68.5	22602120	67.95	up	up	correct
FEL.NSE	Future Enterprises Limited	20200313	15.6	19.7	15.2	15.25	1864303	15.25	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20200313	20.9	20.9	14.85	16.3	80895	16.3	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20200313	313	344.4	285.9	331.65	20696	313.73	up	up	correct
FILATEX.NSE	Filatex India Limited	20200313	23.6	29.7	21.65	28.25	743277	28.12	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20200313	250.05	284.85	250	268.7	72897	260.83	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20200313	1821.1	2235	1725	2176.9	29881	2170.77	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20200313	480	532	411.7	503.5	133521	99.59	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200313	4.25	4.25	4.25	4.25	200	4.25
FLFL.NSE	Future Lifestyle Fashions Limited	20200313	320	377.7	277.25	354.95	172895	354.95	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200313	350	403.9	332.05	401.2	17476	401.2	up	down	incorrect
FMGOETZE.NSE	Federal	20200313	356.65	410.05	350	395.6	3950	395.6	up	up	correct
FMNL.NSE	Future Market Networks Limited	20200313	17.5	17.5	14.5	15.9	24274	15.9	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20200313	801	930	732.05	907.1	57469	896.28	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20200313	120	142.4	117.1	138.7	1515437	138.7	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20200313	1128	1148	1000.05	1112.45	2070	1099.93	down	down	correct
FRETAIL.NSE	Future Retail Limited	20200313	170.1	170.1	170.1	170.1	274635	170.1
FSC.NSE	Future Supply Chain Solutions Limited	20200313	240	259.3	227.2	227.2	28391	227.2	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20200313	32.5	37	29.25	36.45	1750342	35.3285	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20200313	70.5	80.05	64	75.65	136812	74.06	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200313	107	125.95	89	121.85	191828	60.22	up	up	correct
GAIL.NSE	GAIL (India) Limited	20200313	75	91.65	65	84.55	29168003	81.3985	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200313	1.65	1.65	1.6	1.6	6386	1.6	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200313	1355	1478.35	1165	1421.65	24451	1403.52	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20200313	19.35	26	19.35	20.85	11965	20.85	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200313	17.55	19.95	16.25	19.1	59078	19.1	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200313	200	224	182	190.55	2744	179.65	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200313	235	269.85	200.75	257.65	7425	254.63	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200313	23.05	25.25	23.05	23.15	37260	23.15	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20200313	22.1	31.75	22	28.25	21163	28.25	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200313	1191	1278.85	1101.25	1261.8	28169	1248.32	up	up	correct
GATI.NSE	Gati Limited	20200313	60	65.1	56.1	64.95	911368	64.95	up	down	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20200313	0.25	0.25	0.15	0.25	290148	0.25
GAYAPROJ.NSE	Gayatri Projects Limited	20200313	14	14	13.9	13.9	54861	13.9	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20200313	101	109	83.55	107.8	126619	96.78	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20200313	52	58.1	48.05	57.75	4682	56.98	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200313	41	41	38.5	41	1010	39.13
GENESYS.NSE	Genesys International Corporation Limited	20200313	40.5	45	34.5	39.7	81568	39.7	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200313	3.95	4.85	3.3	4.05	135296	4.05	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200313	19	19.55	15.85	18.9	167626	18.69	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200313	19.5	24.75	18.5	21.5	630274	21.06	up	up	correct
GEPIL.NSE	GE Power India Limited	20200313	502	607.35	480.1	593.3	40064	588.98	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200313	172	242.4	162	235.8	265451	218.97	up	up	correct
GET&D.NSE	GE T&D India Limited	20200313	95.25	104.9	87.3	97.6	72424	97.6	up	up	correct
GFLLIMITED.NSE	GFL Limited	20200313	94.8	94.8	94.8	94.8	18773	94.8
GFSTEELS.NSE	Grand Foundry Limited	20200313	2	2	2	2	36	2
GHCL.NSE	GHCL Limited	20200313	97.1	108.8	87.55	103.75	5780241	97.96	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200313	64.5	76	56	65.5	581276	62.69	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20200313	123.25	148.25	123.15	139.75	335147	139.75	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200313	18.7	24.8	18.7	23.45	826	23.45	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20200313	5350	5884.1	4900	5397	8414	5239.91	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200313	6.05	7.75	5.85	7.3	60881	7.3	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20200313	50.55	59	50.55	55.75	218806	52.03	up	up	correct
GKWLIMITED.NSE	GKW Limited	20200313	486	558.95	464	488.1	1281	488.1	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200313	1151	1298	962.65	1264.85	61361	1224.76	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200313	181	217.3	161.65	209.6	6749494	207.57	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200313	1.25	1.3	1.25	1.3	3957	1.3	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200313	38.2	49.95	33.35	43.2	12157	43.2	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200313	79.9	89.8	70.1	87.65	125807	87.17	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20200313	270.55	333	268	324.7	31769	319.92	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200313	33.3	38.9	30.25	36.35	691468	34.76	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200313	2330	2855	2260	2782.1	64961	2778.15	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200313	14.7	17.3	14.1	16.7	58135131	16.7	up	up	correct
GNA.NSE	G N A Axles Limited	20200313	147.35	163.5	133.95	156.85	83755	156.32	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200313	125	140.7	110.05	135.15	859093	128.4	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20200313	163	173.95	162.3	162.65	28346	162.65	down	up	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20200313	156	208.8	150	186.2	10558	178.12	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200313	862	1162	862	1118.25	95597	1068.01	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200313	355	380	312	353.05	327146	344.83	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200313	542	554.75	497.5	548.25	3890728	548.25	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20200313	320	374	320	366.9	271367	366.9	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20200313	715	835	715	822.75	517675	822.75	up	down	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200313	0.2	0.25	0.2	0.25	389237	0.25	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20200313	36.7	48	33.85	41.1	116545	41.1	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200313	7.8	8.6	7.8	8.6	5997	8.6	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200313	9.5	10.2	9.5	9.5	8071	9.5
GOLDBEES.NSE	Reliance ETF Gold BeES	20200313	37.3	37.3	34.5	36.62	5230638	36.62	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200313	21	22.4	21	22	1247	22	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20200313	92.2	111.9	87	102.3	109900	98.16	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200313	3699	3720	3600	3703.55	5346	37.0355	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200313	5.1	6.85	5.1	5.95	39447	5.95	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20200313	23.5	32.95	22.1	28.25	292032	28.11	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200313	108	127.4	104.55	126.1	168089	62.76	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200313	62.05	67.8	55.25	66.2	164937	59.53	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200313	17.75	22.25	17.6	18.6	151038	16.93	up	up	correct
GRANULES.NSE	Granules India Limited	20200313	142	164	135	156.75	2022692	156.41	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20200313	136.3	156	128	149.9	1875192	146.58	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20200313	537.6	631.65	505	604.95	6184972	599.77	up	up	correct
GRAVITA.NSE	Gravita India Limited	20200313	44	46	41	45.2	146035	44.5501	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200313	108	110.7	96.5	106.6	188559	106.47	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20200313	765.05	830	741.55	764.65	4314	757.47	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200313	33	36	32.7	34.75	88081	34.75	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20200313	94	105.25	81.6	98.15	50485	97.51	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200313	1.55	1.55	1.55	1.55	115680	1.55
GRINDWELL.NSE	Grindwell Norton Limited	20200313	520	559.95	430.05	549.55	28333	537.41	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200313	283	297.85	283	297.85	75	295.89	up	up	correct
GRPLTD.NSE	GRP Limited	20200313	475.5	699	475.5	644	600	642.26	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200313	110	137.85	102	136.15	196544	125.82	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200313	14.65	18.3	13.8	16.9	103949	16.9	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200313	41	47.5	39	45.6	1298083	43.79	up	down	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20200313	189.2	217.9	180	205.25	945178	202.01	up	up	correct
GSS.NSE	GSS Infotech Limited	20200313	24.4	24.4	24.4	24.4	3254	24.4
GTL.NSE	GTL Limited	20200313	1.3	1.4	1.3	1.35	71189	1.35	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200313	0.25	0.3	0.2	0.25	12777577	0.25
GTPL.NSE	GTPL Hathway Limited	20200313	44.1	47	38.05	45.75	147117	43.72	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200313	52.15	59	41.75	56	64540	55.95	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200313	230	259.9	206.5	250.55	258017	240.92	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200313	100	114.8	95	107.65	835	105.28	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200313	242.8	285.9	225	258.3	1603163	256.44	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200313	7.9	7.9	7.9	7.9	16	7.9
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200313	561.1	699	535.5	622.95	6241	593.73	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20200313	27.7	31.85	24.45	30.8	67557	30.2414	up	down	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20200313	28.75	34	28.75	32.85	31278	32.44	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20200313	513.5	543	472	534.2	41077	482.44	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200313	48	60	44	54.6	13190	54.6	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200313	12.5	17	12.1	15	488767	15	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200313	503	689.5	479.65	595.65	16058	439.79	up	up	correct
HAVELLS.NSE	Havells India Limited	20200313	532.5	623.45	531.95	600.5	1997455	591.45	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200313	0.4	0.4	0.4	0.4	27135	0.4
HBLPOWER.NSE	HBL Power Systems Limited	20200313	13.5	16.8	12.5	14.25	412284	14.06	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20200313	5.1	6.8	4.8	5.95	5018537	5.95	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200313	85	108.7	74	97.85	32888	97.85	up	up	correct
HCL.NSE	INSYS	20200313	3.75	3.9	3.75	3.8	598436	3.8	up	down	incorrect
HCLTECH.NSE	HCL Technologies Limited	20200313	460	517.25	395.95	492.9	6859998	473.8	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200313	1780.05	2123.7	1688.15	2066.8	14173637	2025.29	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200313	2166	2799	2002.1	2680.95	1080337	2621.27	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20200313	980.05	1081.45	919.2	1069.8	33171603	1065.19	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200313	435	525	429.1	507.15	7973723	505.66	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200313	3749.35	3774.4	3527	3756.1	14416	37.561	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200313	1066.5	1179	1010	1147.95	14166	114.6442	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200313	3699	3950	3155.02	3671.66	1948	366.5795	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20200313	1.75	1.75	1.75	1.75	165589	1.75
HEG.NSE	HEG Limited	20200313	640	749.85	592.45	708.05	386839	707.09	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20200313	140.4	167	132.8	163.75	605033	153.81	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20200313	56.05	62	49.2	58.75	25933	57.01	up	down	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20200313	282.3	323.95	251	315.8	29080	308.77	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200313	1761	1943	1535	1883.95	1184616	1857.78	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200313	1050	1200	1050	1195	11799	1184.93	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200313	7.85	8.65	7.85	8.5	5334	8.5	up	up	correct
HFCL.NSE	HFCL Limited	20200313	9.15	10.95	8.55	10.65	3172009	10.63	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200313	174	203	153.8	195	36957	194.72	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20200313	575.95	698.7	559.05	666.25	6727	645.85	up	up	correct
HIKAL.NSE	Hikal Limited	20200313	78.1	95.05	72.45	87.75	275683	86.98	up	down	incorrect
HIL.NSE	HIL Limited	20200313	710	884.8	655	838	25035	822.88	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20200313	6.95	7.65	6.95	6.95	23247	6.95
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200313	65.1	81.15	64.4	78	242135	77.42	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20200313	113.9	130	103.1	127.45	15365436	125.93	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20200313	127	148.6	120.1	144.1	8661	141.69	up	down	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20200313	23	26.35	19.65	26	1415093	25.93	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200313	4	4.2	3.7	4	218636	4
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200313	33.75	33.75	32.15	33.1	856	33.1	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200313	41.85	44	41.85	41.85	1150537	41.85
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200313	179.4	201.9	150	197.6	10630895	174.9	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200313	1970	2120	1888.1	2033.2	3667035	1971.43	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200313	129.85	150.2	116.05	141.15	1802421	111.45	up	down	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20200313	126	144.7	123.75	139.9	31134	138.69	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200313	37.15	44.9	37.15	44.1	8344	43.23	up	up	correct
HITECH.NSE	Hi	20200313	88.6	106.8	88.6	94.45	29785	94.2588	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200313	60	65	52	58.6	32730	58.35	down	down	correct
HITECHGEAR.NSE	The Hi	20200313	110	129	101	119.2	3980	118.31	up	up	correct
HLVLTD.NSE	HLV Limited	20200313	3.4	3.75	3.15	3.45	352914	3.45	up	up	correct
HMT.NSE	HMT Limited	20200313	8.9	9	8.2	8.55	17957	8.55	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200313	42.5	55.7	37.65	50.75	12868	50.75	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20200313	442.15	539.05	441.05	517.45	10531	517.45	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200313	358.5	362.72	351	362.45	392	362.45	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20200313	29500	33000	27000	31695.65	4322	31554.27	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200313	891	1020	790.1	911.35	9696	892.64	up	up	correct
HOVS.NSE	HOV Services Limited	20200313	27.4	28.85	26.2	27.8	3991	27.8	up	down	incorrect
HPL.NSE	HPL Electric & Power Limited	20200313	20	25.55	18.35	23.55	73967	23.39	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200313	36.6	42.8	33	39.55	1029815	39.32	up	up	correct
HSIL.NSE	HSIL Limited	20200313	43.1	49.75	39.8	48.15	304374	45.1	up	up	correct
HTMEDIA.NSE	HT Media Limited	20200313	11.3	12.5	9.05	11.6	85352	11.6	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20200313	8.75	9	8.7	8.9	206443	8.9	up	down	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200313	20.3	24.45	19.8	23.95	1642165	20.5	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200313	207.25	251.05	200	233.9	128709	225.54	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200313	56.75	56.75	56.75	56.75	166053	56.75
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200313	147.25	177	140	163.6	37208693	157.07	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200313	117	135.9	115	132.71	51392	132.71	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200313	22.21	25.92	22	25.65	119040	25.65	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20200313	401	464.75	395.2	447.2	67105024	445.89	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200313	236	318	226.96	254.07	10485	254.07	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200313	130	144.97	118.9	144.82	8458	144.82	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200313	1010	1150	883.35	1125.65	1166978	1116.51	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200313	38.6	38.8	36.12	37.79	121455	37.79	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200313	810.9	1000	805.95	1000	27998	1000	up	down	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200313	80.7	95	73.03	81.04	199118	81.04	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200313	51.7	56.5	50.68	54	322717	54	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200313	105	126.5	102.2	125.51	4394	125.51	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200313	103.13	131	96.1	105.69	3088552	105.69	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200313	46.5	49.5	46.5	47	42	47	up	down	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200313	24	29.97	21	24.22	205411	24.22	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200313	347	396.8	320.3	382.9	3358362	381.6	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200313	350	380	320	364.81	7588	364.81	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20200313	30.8	37.4	28.3	36.15	255069	35.4	up	down	incorrect
ICRA.NSE	ICRA Limited	20200313	2614	2614	2347.15	2467.6	583	2425.99	down	down	correct
IDBI.NSE	IDBI Bank Limited	20200313	18.1	25	17.25	23.3	3862106	23.3	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200313	3970	3970	3970	3970	0	3970
IDEA.NSE	Vodafone Idea Limited	20200313	4	5.8	3.85	5.6	1324647094	5.7	up	up	correct
IDFC.NSE	IDFC Limited	20200313	22.5	26.25	19.8	24.8	6530622	24.8	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200313	24.8	30.45	20.7	29.75	57593079	29.75	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200313	125.47	125.47	110	121.25	896	121.25	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20200313	139.05	152.1	120	144.4	5903430	46.61	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200313	197.6	228.8	170	225	7655	225	up	down	incorrect
IFBIND.NSE	IFB Industries Limited	20200313	292.25	375	273	369.85	25355	369.85	up	up	correct
IFCI.NSE	IFCI Limited	20200313	3.3	4.15	3.3	4	5474317	4	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200313	97	130.95	96.95	121.95	2993	120.09	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200313	221.65	270.6	205	255.15	114854	253.43	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20200313	349.55	429.8	349.55	415.4	4501893	410.05	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20200313	100.2	112	92.2	108.3	30281	105.98	up	up	correct
IIFL.NSE	IIFL Finance Limited	20200313	106	128.5	99.35	117.8	677854	113.5305	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20200313	38.15	39.95	38.15	38.15	569032	37.4199
IIFLWAM.NSE	IIFL Wealth Management Limited	20200313	1120	1300	1057.7	1232.75	25971	1120.68	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200313	1.6	1.7	1.6	1.65	22989	1.65	up	down	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200313	1.15	1.25	1.15	1.25	62936	1.25	up	down	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200313	2.75	2.95	2.75	2.8	56945	2.8	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200313	125.15	155	118.1	151.65	31398	148.07	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20200313	411	483	372	458.35	2135	452.53	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200313	0.3	0.35	0.3	0.35	12967	0.35	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200313	5.1	6.1	4.75	5.65	69733	5.65	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200313	100.05	116.65	100.05	115.15	5726676	114.08	up	up	correct
INDIACEM.NSE	The India Cements Limited	20200313	75.15	87.85	71.95	87.3	5511598	86.36	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20200313	201.4	242.4	181.7	239	344797	236.92	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20200313	2220	2450.2	1900	2383.5	83625	2378.47	up	up	correct
INDIANB.NSE	Indian Bank	20200313	46.55	56.9	44	56.15	2386603	55.34	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200313	92.15	96.75	90	90	1140	90	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200313	142.95	149	120	146.7	50248	143.72	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200313	916.6	1032.75	865.65	998.8	2267248	998.8	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20200313	11.95	12.3	11.4	12.15	5565	12.15	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200313	234	258.7	203.3	245.5	14456	237.1	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20200313	167	205.15	160	198.05	86030	197.22	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200313	17	19.35	14	17.7	32629	17.7	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20200313	0.6	0.65	0.55	0.65	107438	0.65	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200313	277.1	277.15	251	274.6	549609	274.6	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20200313	90.75	95.25	90.75	94.4	1702	94.4	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200313	13.75	17.45	13.6	16.55	10488	16.36	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20200313	2.15	2.25	2.05	2.15	134594	2.15
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200313	30.3	34.75	30.3	33.1	237810	33.1	up	down	incorrect
INDSWFTLAB.NSE	Ind	20200313	16	16.9	16	16.55	73063	16.55	up	up	correct
INDSWFTLTD.NSE	Ind	20200313	2	2.2	2	2.2	7602	2.2	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200313	41.5	48.95	33.55	43.35	9033	43.35	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200313	724	834.7	551.1	803.75	21139779	799.81	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20200313	221	241.7	208.05	227.25	10869358	203.7004	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200313	540.5	638.35	470.2	627	4359	555.34	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200313	39.4	45	37.5	42.4	1977322	21.18	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200313	74.25	82	74.25	74.25	46293	73.88
INFOMEDIA.NSE	Infomedia Press Limited	20200313	3.95	3.95	3.95	3.95	590	3.95
INFRABEES.NSE	Nippon Mutual Funds	20200313	259	328.55	238.7	255.44	1227	255.44	down	down	correct
INFY.NSE	Infosys Limited	20200313	592	667	570	642.35	16903140	614.85	up	up	correct
INGERRAND.NSE	Ingersoll	20200313	602	623.75	595.1	621.6	47838	619.71	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200313	266	332	256	315.4	688781	315.4	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20200313	20.1	24.75	20.1	23.8	246088	23.8	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20200313	321.7	349	272	334.65	37020	328.4954	up	down	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200313	21.3	28.45	21.3	26	4053	26	up	down	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20200313	0.6	0.6	0.6	0.6	0	0.6
INTELLECT.NSE	Intellect Design Arena Limited	20200313	69.8	78.15	69.8	76.1	384099	76.1	up	down	incorrect
INTENTECH.NSE	Intense Technologies Limited	20200313	15.5	16.9	13	15.6	31562	15.41	up	down	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20200313	9.8	10.5	7.95	10.1	37765	1.01	up	up	correct
IOB.NSE	Indian Overseas Bank	20200313	7.2	7.9	6.45	7.55	2467891	7.55	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20200313	80.3	93.25	76	92.25	41589406	75.2	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200313	222.3	234.45	222.3	222.3	972659	216.89
IPCALAB.NSE	Ipca Laboratories Limited	20200313	1267	1352.2	1240	1321.95	361100	1311.71	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200313	58	77	52.5	67.2	2185779	64.3669	up	up	correct
IRCON.NSE	Ircon International Limited	20200313	330	436.2	305.1	375.05	444959	33.91	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200313	1160.05	1268.8	1160.05	1227.75	3184135	244.76	up	down	incorrect
ISEC.NSE	ICICI Securities Limited	20200313	320	444	310	377	676882	352.56	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20200313	30.4	30.4	30.4	30.4	1437	29.79
ISMTLTD.NSE	ISMT Limited	20200313	3	3.9	2.65	3.1	26847	3.1	up	up	correct
ITC.NSE	ITC Limited	20200313	150	164	134.6	162.25	61592332	146.6	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200313	147	166.05	147	157.6	119694	157.6	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20200313	43.15	47.75	38	45.9	366800	45.57	up	up	correct
ITI.NSE	ITI Limited	20200313	47.1	58.2	44.8	53.3	1415783	53.3	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200313	1.85	2.4	1.6	2.4	591031	2	up	down	incorrect
IVP.NSE	IVP Limited	20200313	35.3	35.3	25.5	30.75	2671	30.55	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200313	4049	4049	3765	4035	33	4035	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20200313	1114.96	1114.96	1114.96	1114.96	0	1114.96
IZMO.NSE	IZMO Limited	20200313	17.6	18.6	17.5	17.5	26901	17.5	down	up	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200313	14	15.25	11.85	14.7	1732097	14.7	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200313	43	49.7	42	47.4	209943	47.4	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200313	21.15	23.4	16.95	21.35	15003	20.44	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200313	15	20.5	14.15	19.95	11296	19.95	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20200313	53.95	63.5	50.25	61.3	2000416	60.75	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200313	0.9	0.9	0.9	0.9	0	0.9
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200313	24	29.9	22	26.95	1509313	26.34	up	up	correct
JASH.NSE	Jash Engineering Limited	20200313	123.65	133	123.65	131	6215	127.81	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20200313	64	78.8	54	70.65	19828	70.41	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200313	145	158	126.5	147.6	88650	72.88	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200313	2.7	2.7	2.65	2.65	39823	2.65	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200313	29.7	33.7	26.7	33.15	86381	33.15	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200313	453	575.25	415	568.2	221947	561.43	up	up	correct
JBFIND.NSE	JBF Industries Limited	20200313	12.1	12.1	12.1	12.1	2176	12.1
JBMA.NSE	JBM Auto Limited	20200313	160.2	170.95	134.6	166.75	40539	163.94	up	down	incorrect
JCHAC.NSE	Johnson Controls	20200313	2655	3484.4	2511	2888.65	13970	2888.65	up	down	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200313	17.7	17.7	17.7	17.7	38180	17.7
JHS.NSE	JHS Svendgaard Laboratories Limited	20200313	7.2	9.95	6.65	8.85	89926	8.85	up	up	correct
JIKIND.NSE	JIK Industries Limited	20200313	0.25	0.3	0.25	0.25	1455	0.25
JINDALPHOT.NSE	Jindal Photo Limited	20200313	8.1	11.5	8.1	10.25	4040	10.25	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200313	206.95	236.9	166.15	220.2	31162	219.26	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20200313	54.2	68.5	54.1	66	937524	63.07	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200313	103	130.5	99.2	121.4	25213969	121.4	up	down	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20200313	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200313	58	73.5	51.2	60.4	45265	59.75	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200313	54.5	54.5	42	52.4	221462	52.24	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200313	4.8	4.95	4.6	4.7	49145	4.7	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200313	4.35	4.55	4.35	4.35	3168394	4.35
JITFINFRA.NSE	JITF Infralogistics Limited	20200313	4.95	4.95	4.85	4.85	529	4.85	down	up	incorrect
JIYAECO.NSE	Jiya Eco	20200313	9.5	9.5	9.5	9.5	25726	9.5
JKCEMENT.NSE	J.K. Cement Limited	20200313	1031.1	1225.05	920	1213.9	94645	1208.3	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20200313	84	99	76.1	96.35	245838	94.77	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200313	221.2	252.7	216	248.1	162552	244.11	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20200313	77	90.9	68	87.85	1394720	86.45	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20200313	45	52.5	42.2	51.6	1022523	50.33	up	down	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200313	22.2	22.2	15.1	19.75	7456	18.49	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200313	44.15	51	41.6	49.25	193577	48.23	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20200313	81.25	93.8	80	90.3	662614	89.5	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200313	1.15	1.2	1.1	1.2	146229	1.2	up	up	correct
JOCIL.NSE	Jocil Limited	20200313	96.35	105.45	87.5	100.65	3382	97.8	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200313	1.55	1.6	1.55	1.55	3141401	1.55
JPINFRATEC.NSE	Jaypee Infratech Limited	20200313	0.85	0.85	0.85	0.85	466957	0.85
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200313	10.65	10.65	10.65	10.65	0	10.65
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200313	0.8	0.8	0.8	0.8	2560242	0.8
JSL.NSE	Jindal Stainless Limited	20200313	27.7	32.6	27	31.65	1162714	31.65	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200313	46	47	41	45.5	984539	45.5	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20200313	46	49.75	42.5	47.95	1113576	46.52	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20200313	1510.9	1930	1360	1815.5	1603	1815.5	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200313	9.85	10.7	9.7	10.5	192244	10.5	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20200313	188	217.95	175.2	214.9	12883941	210.63	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200313	47	59.45	47	52.1	207185	51.78	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200313	1326.7	1611.95	1270	1522	1514071	1519.53	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200313	96.55	103.95	96.55	97.95	18817	97.95	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200313	315	362.9	305.15	358.75	567764	356.04	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20200313	52	60	42.3	51.4	1178042	50.8728	down	up	incorrect
JUNIORBEES.NSE	Nippon Mutual Funds	20200313	239	259	225	240.19	894846	240.19	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20200313	337.15	388.8	282.1	380.15	2791004	380.15	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200313	102	115.45	95	112.95	239986	106.98	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200313	1.55	1.6	1.55	1.55	64006	1.55
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200313	45	54.1	45	50.9	40939	48.72	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200313	441.2	494	393	489.55	329994	480.49	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200313	126.25	138.3	126.25	130.65	23162	126.62	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200313	240	295	213.35	285.35	197177	277.82	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200313	104.65	111.65	104.65	111.65	240	110.15	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200313	22.8	26	18.95	25.8	58186	25.8	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20200313	48	55	46.15	49.6	21078	49.04	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20200313	1.55	1.55	1.55	1.55	2200	1.55
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200313	28	30.5	24.5	29.2	33371	29.2	up	down	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200313	445.55	463	420.1	454	251679	446.74	up	up	correct
KARDA.NSE	Karda Constructions Limited	20200313	130	139.5	123.9	126.85	77627	5.07	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200313	30	32.95	28	31.9	1428039	31.58	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200313	0.35	0.4	0.3	0.4	6081	0.4	up	down	incorrect
KAYA.NSE	Kaya Limited	20200313	160.1	169.95	158	164.05	36209	164.05	up	down	incorrect
KCP.NSE	The KCP Limited	20200313	46.1	58.4	40	49.6	286183	48.78	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200313	10.1	12	9.3	10.85	367111	10.73	up	up	correct
KDDL.NSE	KDDL Limited	20200313	191.4	254.7	191.4	232.6	2092	231.81	up	up	correct
KEC.NSE	KEC International Limited	20200313	252.35	290.9	224.4	281.2	384801	278.51	up	down	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20200313	9.2	9.5	9.2	9.2	37418	9.2
KEI.NSE	KEI Industries Limited	20200313	349.4	420.15	314.05	380.35	488661	376.8994	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200313	11.25	13.8	10.5	12.95	523126	12.89	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20200313	757.05	885	754	845.15	3879	832.01	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200313	14.2	14.2	14.2	14.2	2230	14.2
KESORAMIND.NSE	Kesoram Industries Limited	20200313	21.8	25.1	21.45	24.25	281881	24.25	up	up	correct
KHADIM.NSE	Khadim India Limited	20200313	85	94	75	91.95	34526	91.95	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200313	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200313	13.9	13.9	13.9	13.9	0	13.9
KICL.NSE	Kalyani Investment Company Limited	20200313	1160	1429.3	970	1244.65	1394	1244.65	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200313	62.7	88.2	61	86.8	42745	86.8	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200313	430	524	409.95	503.5	13006	503.5	up	up	correct
KIOCL.NSE	KIOCL Limited	20200313	60.8	75.9	58.55	71.95	31422	70.81	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20200313	240	294.8	221	262.55	211729	262.306	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200313	54.1	61.8	48.05	56.6	25309	55.3	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200313	107.85	124	88	118.9	42209	117.45	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200313	95.25	122.6	88.15	109.55	40411	103.18	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200313	515	558	432.95	507.45	1712	493.2	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20200313	80.3	102	74.2	100.95	290349	99.93	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200313	924	924	775	820.5	24711	156.61	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200313	5	6.5	5	5.75	210221	5.71	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20200313	210	246.95	188.2	235.8	134243	117.54	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200313	45.95	59.7	43.15	55.7	102558	55.7	up	up	correct
KOLTEPATIL.NSE	Kolte	20200313	175	194	150	189.8	58245	189.8	up	down	incorrect
KOPRAN.NSE	Kopran Limited	20200313	18.5	22	15.1	21.75	164957	21.35	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200313	1400	1505	1172.05	1470.05	11408950	1469.32	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200313	239.45	263.93	217.2	257.97	158053	257.97	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200313	369.95	392	359.95	370.3	130879	37.03	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200313	110	110	93.1	104.73	455916	104.73	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200313	45	60	44.21	47.78	42513	47.78	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200313	130.1	154.45	129.99	147.22	28876	147.22	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200313	9	9.25	7.7	9.2	30573	9.2	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200313	11.75	13.85	9.55	13.25	14040	13.25	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200313	38.55	44.9	31.4	42.6	6818	42.6	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20200313	61	73.4	61	70	140172	69.12	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200313	475	537.7	451.2	522.6	13009	103.93	up	up	correct
KRBL.NSE	KRBL Limited	20200313	180	237.25	160.1	228.55	654248	225.59	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200313	81.5	84.45	73	78.6	3790	78.6	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200313	1.6	1.65	1.55	1.55	71791	1.55	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20200313	48.5	48.55	48.5	48.55	300	48.01	up	up	correct
KSB.NSE	KSB Limited	20200313	550	597.9	470.2	588.3	45696	573.27	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20200313	361	444.45	352	419.15	124451	412.62	up	up	correct
KSL.NSE	Kalyani Steels Limited	20200313	131	161.55	117.45	155.5	55888	152.53	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200313	52	58	44.7	57.4	2294438	50.58	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20200313	317.05	406.4	317.05	393.95	7655	39.2032	up	down	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20200313	75.4	86.3	70	83.45	20793977	82.0894	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200313	1.45	1.45	1.4	1.4	100	1.4	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200313	1531	1650	1360.3	1572.7	300725	1558.34	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200313	23.05	24.8	19	23.05	25763	22.38
LAOPALA.NSE	La Opala RG Limited	20200313	165.55	195.1	160	187.75	138911	186.79	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20200313	34.2	37.7	34.2	37.3	114746	37.17	up	down	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20200313	337	391.75	295	373.45	109164	73.69	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200313	2325	2650	2120	2479.5	14311	2467.27	up	down	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200313	34.2	43.9	30.85	36.95	970385	36.95	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200313	41	47	33	44.7	49	41.48	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200313	168.5	239.6	165.1	208.1	28888	203.21	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20200313	1.95	2.15	1.95	2	30772	2	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20200313	47	48.8	44.3	47.5	710	32.72	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200313	73	85.9	68	82.75	161998	82.75	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200313	232	283.65	227.75	280.25	5702395	267.49	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200313	21.48	21.48	19.4	20.84	9511	20.84	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200313	117.5	117.5	89	115.03	1878	115.03	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20200313	305.02	449.9	305.02	411.65	90	411.65	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20200313	112	115	96.5	114.99	15	114.99	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200313	120	131	101.4	126.2	64641	125.72	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200313	176.15	192	151	171.7	4593	170.1965	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20200313	492.15	544	440	536.25	67934	529.37	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200313	1003.55	1003.55	999	1000	1633893	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200313	1000.01	1000.01	999.99	999.99	21096	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20200313	0.14	0.14	0.14	0.14	40000	0.14
LOKESHMACH.NSE	Lokesh Machines Limited	20200313	19.05	22.7	18	20.2	17407	20.2	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200313	22.6	25.05	22.6	24.95	1022	24.67	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200313	40.2	49.7	37.4	47.45	22878	46.87	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20200313	0.9	0.95	0.9	0.9	3028	0.9
LSIL.NSE	Lloyds Steels Industries Limited	20200313	0.3	0.4	0.3	0.35	821522	0.35	up	up	correct
LT.NSE	Larsen & Toubro Limited	20200313	950	1060.45	890	1051.45	8117968	997.15	up	down	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20200313	1499	1900.3	1355	1620.35	234804	1583.19	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20200313	1253.25	1445	1132.9	1411.95	120547	1381.81	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20200313	900	1060	800	975.6	10655	944.25	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200313	64.75	82.5	60	72.85	59784	70.58	up	up	correct
LUPIN.NSE	Lupin Limited	20200313	550	615.95	504.75	605.85	1820679	598.58	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20200313	1135.25	1280	1100	1230.05	93314	1224.15	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20200313	14	17	11.85	15.25	34566	15.25	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200313	3.5	3.5	3.35	3.45	7554	3.45	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20200313	400.5	449.75	345.65	428.85	6230433	422.27	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200313	260.35	313.2	251	282.6	6088845	281.2	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20200313	41.3	46.75	36.15	44.95	13990	22.16	up	down	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20200313	22.25	27	22.25	25.5	8436	25.27	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20200313	2.35	2.35	2.25	2.3	13965	2.3	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20200313	9.4	12.9	9.05	12.3	362334	12.3	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200313	81	104.5	78.05	95.1	67246	90.59	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20200313	3	3.15	3	3.15	2318	3.15	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20200313	8.55	9.9	8	9.6	891880	9.6	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200313	77.2	85.25	77.2	84.9	2892	84.9	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200313	73.2	75	71	72.05	26296	72.05	down	up	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200313	90.5	100	75.15	95.95	72667	94.54	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200313	215.5	220	172.3	216.55	21149	107.75	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200313	100	107.95	87.2	105.8	251312	105.8	up	down	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200313	283.05	312.4	251.05	308.75	66023	102.92	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200313	270	319.05	250	292.2	416230	289.55	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200313	3115	3375.95	2700	3293.6	13277	3251.09	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200313	199	249	199	235.95	49283	230.77	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20200313	340	410	315.55	404.6	60747	402.01	up	down	incorrect
MAJESCO.NSE	Majesco Limited	20200313	275	330	252	311.75	42895	308.77	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200313	19.25	23.9	19.15	23.1	32656	23.1	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200313	94	115	90	101.5	199426	101.5	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200313	2.8	3.25	2.5	3.25	9032	3.25	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200313	2.7	2.8	2.7	2.7	9120	2.69
MANAKSIA.NSE	Manaksia Limited	20200313	31.6	31.6	31.6	31.6	16280	30.24
MANAKSTEEL.NSE	Manaksia Steels Limited	20200313	7.35	7.95	7.35	7.8	15991	7.8	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200313	11	14	9.95	12.6	346168	12.01	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200313	119	138.6	110.5	134.25	10501710	131.46	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200313	25.5	25.5	23.8	23.8	24253	23.8	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200313	20.65	27.35	19.2	25.5	112233	24.79	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20200313	192.05	240	192.05	229.85	162990	227.91	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20200313	34	43.95	29.75	42.05	163996	39.768	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200313	17.9	21.9	16.25	20.45	402176	13.15	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20200313	9.55	9.8	9.55	9.7	2372	9.7	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20200313	12.65	12.65	10.55	12	3726	12	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20200313	56	64	50.25	58.9	13549	58.9	up	down	incorrect
MARICO.NSE	Marico Limited	20200313	245.85	272.25	236.05	260.65	4096772	253.55	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20200313	11.15	14.05	9.95	13	2490959	12.93	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200313	5325.2	6063.5	4803.05	5838.6	1480275	5749.89	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20200313	900	1159.7	820.5	1060.15	51610	1057.97	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20200313	15.7	15.7	15.7	15.7	11	15.7
MASTEK.NSE	Mastek Limited	20200313	284	317.5	258	279.35	138770	270.08	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20200313	379	399	355.05	365.8	3949	363.41	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200313	24.4	29.05	21.45	27.25	222876	26.33	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200313	34.9	37.3	30.35	34.5	162608	34.5	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200313	199	212	165	207.4	70096	206.48	up	up	correct
MAZDA.NSE	Mazda Limited	20200313	330.1	372	302	370.2	5748	361.44	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200313	2.25	2.45	2.25	2.25	230916	2.25
MBLINFRA.NSE	MBL Infrastructures Limited	20200313	3.65	3.65	3.35	3.35	127257	3.35	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200313	13.85	14.5	13.2	13.9	29457	13.9	up	up	correct
MCDOWELL.NSE	N	20200313	525	584	506.55	566.95	165176	566.95	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200313	2.5	2.7	2.5	2.5	520958	2.5
MCX.NSE	Multi Commodity Exchange of India Limited	20200313	1093.05	1170	960	1124.6	292286	1083.98	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200313	5.95	7	5.95	6.45	47340	6.45	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200313	3.65	3.65	3.65	3.65	1630	3.65
MENONBE.NSE	Menon Bearings Limited	20200313	41.5	49.5	35	41.05	9483	37.5	down	up	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20200313	22.7	26.95	21.1	25.95	378611	25.95	up	up	correct
MERCATOR.NSE	Mercator Limited	20200313	0.6	0.65	0.55	0.6	1249261	0.6
METALFORGE.NSE	Metalyst Forgings Limited	20200313	4.35	4.65	4.3	4.35	10929	4.35
METROPOLIS.NSE	Metropolis Healthcare Limited	20200313	1580	1710	1510	1683.9	64880	1676.9419	up	up	correct
MFSL.NSE	Max Financial Services Limited	20200313	399.95	457.6	355.5	429.9	2788845	429.9	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20200313	840	971.85	780.55	939.1	815750	905.91	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200313	160	182	136.4	163.35	103532	108.9	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200313	170.1	226	165.1	222.25	2411033	217.24	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20200313	74	82.5	67.85	79.6	266918	79.14	up	down	incorrect
MINDAIND.NSE	Minda Industries Limited	20200313	276.3	334	265.6	324.25	181759	323.85	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20200313	12.25	15.8	11.45	12.75	53327	12.75	up	up	correct
MINDTREE.NSE	Mindtree Limited	20200313	735	889.5	700.15	859.55	534240	838.32	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200313	6.35	6.35	6.35	6.35	60955	6.35
MIRZAINT.NSE	Mirza International Limited	20200313	35.9	42	32.4	40.2	250190	40.2	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20200313	100.3	100.3	100.3	100.3	1250	91.18
MMFL.NSE	M M Forgings Limited	20200313	255.1	354.8	242.2	327	5105	317.52	up	up	correct
MMP.NSE	MMP Industries Limited	20200313	75	88.8	70	88	4539	87.42	up	up	correct
MMTC.NSE	MMTC Limited	20200313	12.45	13.65	10.5	13	1826112	13	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200313	23.15	24.25	23.15	24.25	4173	24.25	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20200313	6.45	7	6.45	6.45	6310	6.45
MOIL.NSE	MOIL Limited	20200313	91.5	108.7	90	106.65	453081	99.76	up	up	correct
MOLDTECH.NSE	Mold	20200313	39.3	41.1	30.2	38.25	8507	35.81	down	down	correct
MOLDTKPAC.NSE	Mold	20200313	200.25	224.45	173.4	220	54544	211.55	up	down	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200313	570	590.95	529.95	556.9	87418	55.69	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200313	150.5	179.05	142	172.1	9707	160.65	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200313	8.85	9.65	8.65	9.4	7365	9.4	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200313	9	10.6	8.55	10.45	1010962	10.45	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200313	61.15	77.9	50.95	63.85	45540095	63.41	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200313	600	688.9	518.4	648.25	160904	639.64	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200313	25.5	32.9	25	27.15	1980	13.575	up	up	correct
MPHASIS.NSE	Mphasis Limited	20200313	678	774	675	749.8	521938	713.57	up	up	correct
MPSLTD.NSE	MPS Limited	20200313	200	277.2	193	229.45	13081	229.45	up	up	correct
MRF.NSE	MRF Limited	20200313	56030	66300	56030	65929.35	15213	65776.71	up	up	correct
MRO.NSE	TEK	20200313	38.25	38.25	38.25	38.25	0	38.25
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200313	33.9	38	28.7	37.1	959269	37.1	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20200313	4	4.3	4	4.05	16551	4.05	up	up	correct
MSTCLTD.NSE	MSTC Limited	20200313	112.05	122	112.05	112.15	388657	107.7	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20200313	9	9.1	8.4	8.6	21782	8.6	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200313	6.4	6.95	6.35	6.95	1011821	6.95	up	down	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20200313	8.05	8.05	7.3	7.55	4902	7.55	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20200313	16.4	19.5	16.35	17.9	208054	17.78	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200313	20.95	22.95	17.7	20.15	34229	20.15	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200313	24.25	29.5	22.7	27.25	167936	27.25	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200313	73	78.4	61.65	73.95	58416	69.61	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200313	10	11.3	9.5	11.05	69799	11.05	up	down	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200313	364.9	387.5	307	377.2	15213	377.2	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200313	691.3	817.45	650.05	804.05	2279343	771.04	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200313	22	25	19.35	23.15	142353	22.76	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200313	3.2	3.2	3.2	3.2	132050	3.2
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200313	6.3	6.3	6.3	6.3	1700	6.3
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200313	10.95	10.95	10.45	10.45	5931	10.45	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200313	48.95	63.95	46.25	62	6990	60.92	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200313	16.15	21.75	16.15	19.95	17044	19.95	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200313	24	34	24	31.55	4568	30.89	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200313	25.75	31.9	22.05	30.4	17140	30.2	up	down	incorrect
NAM.NSE	INDIA	20200313	254.6	312	222.8	303.5	4043594	303.5	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200313	475	580	450	562	260064	556.17	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20200313	201	220	189.9	210.7	39265	209.49	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200313	24.4	30.9	24.4	30.6	15739957	28.23	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200313	1.65	1.65	1.65	1.65	3200	1.65
NAUKRI.NSE	Info Edge (India) Limited	20200313	2132	2350	2131.55	2292.45	525548	2288.78	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200313	1220.5	1387	1130	1351.75	589474	1342.7	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200313	17.1	21.5	15.05	19	946985	19	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200313	63.05	70	59.4	66.65	201764	65.44	up	up	correct
NBCC.NSE	NBCC (India) Limited	20200313	17	19.25	15	18.8	20305455	18.5	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200313	1570	1689	1265.25	1680	912	1680	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200313	43.05	51.5	39.9	49.1	146615	47.98	up	up	correct
NCC.NSE	NCC Limited	20200313	19.95	24.2	17.9	23.45	45336444	23.1	up	up	correct
NCLIND.NSE	NCL Industries Limited	20200313	60	65	58	62.1	221026	58.64	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200313	369.05	464	369	423.75	419	422.14	up	up	correct
NDL.NSE	Nandan Denim Limited	20200313	15	18	15	17.15	44515	17.15	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20200313	23.25	25	19.15	24.5	57862	24.5	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200313	3.95	4.45	3.35	4.2	26195	4.2	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200313	8.75	9.4	7.1	9.05	269080	9.0057	up	up	correct
NELCAST.NSE	Nelcast Limited	20200313	24.65	33.85	23.2	33.15	97318	33.08	up	up	correct
NELCO.NSE	Nelco Limited	20200313	160	177.95	146.15	173.1	93964	171.22	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200313	384.65	425	384.65	390.7	20613	388.81	up	up	correct
NESCO.NSE	Nesco Limited	20200313	560	615	530.15	592.05	112219	585.85	up	down	incorrect
NETF.NSE	Tata Mutual Fund	20200313	85.66	117.5	85.66	94.26	266	94.26	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200313	45.5	52	45	47.49	3344	47.49	up	up	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200313	25.1	28.99	24.5	25	450	25	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200313	20.9	20.91	20.86	20.86	35613	20.86	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200313	98	125	90	103.59	1992	103.59	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200313	45.9	61.4	43.15	49.41	64848	49.41	up	down	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20200313	20.5	22	20.5	20.5	725125	20.5
NEULANDLAB.NSE	Neuland Laboratories Limited	20200313	251	340	245.75	325.25	27896	324.21	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20200313	142.85	184.7	126.2	143.5	539103	141.13	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200313	5.25	5.25	5.25	5.25	727	5.25
NFL.NSE	National Fertilizers Limited	20200313	18.6	22.8	17.1	21.3	948692	20.2033	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20200313	267	305.75	255	294.85	159065	294.85	up	up	correct
NHPC.NSE	NHPC Limited	20200313	19.25	20.95	17.5	20.55	17653637	19.02	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20200313	85	92	74.1	89.4	364330	89.4	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200313	6.3	6.5	6.3	6.3	3677	6.3
NIFTYBEES.NSE	Nippon India Mutual Fund	20200313	91.26	120.85	91.26	106.36	8805655	106.36	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200313	14421	14421	14421	14421	0	14421
NIITLTD.NSE	NIIT Limited	20200313	78.8	81	66.35	79.4	650667	77.56	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200313	2.95	3.5	2.7	3.2	348340	3.2	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20200313	0.7	0.75	0.7	0.7	180494	0.7
NILKAMAL.NSE	Nilkamal Limited	20200313	1196	1278	1022	1259.65	19154	1240.69	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20200313	395	442.4	376	433.4	4247	209.69	up	down	incorrect
NITCO.NSE	NITCO Limited	20200313	15.45	17.05	15.45	15.55	59134	15.55	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200313	0.3	0.4	0.3	0.35	94307	0.35	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20200313	31.5	42.4	28.8	37.85	127652	37	up	up	correct
NKIND.NSE	N.K Industries Limited	20200313	11	11	11	11	1310	11
NLCINDIA.NSE	NLC India Limited	20200313	42	45.95	39.65	45.35	1872982	43.26	up	up	correct
NMDC.NSE	NMDC Limited	20200313	67.75	77	61.55	75.5	14249766	66.76	up	up	correct
NOCIL.NSE	NOCIL Limited	20200313	68.2	83.6	62.25	81.1	1931600	77.66	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200313	3.1	3.4	2.8	3.2	81064	3.2	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200313	3.7	3.7	3.7	3.7	50	3.7
NPBET.NSE	Tata Asset Management Limited	20200313	139.45	139.45	139.45	139.45	0	139.45
NRAIL.NSE	N R Agarwal Industries Limited	20200313	146.05	173	145	172.2	22256	171.64	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20200313	70	71.4	57.2	69.65	43410	69.4	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200313	640	704.6	535	664	387	664	up	down	incorrect
NTL.NSE	Neueon Towers Limited	20200313	0.4	0.4	0.35	0.4	8154	0.4
NTPC.NSE	NTPC Limited	20200313	90	100.75	81.25	98.05	49533058	89.03	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200313	241	291	230	236.65	13628	221.03	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200313	225.2	290	203	270.3	15812	265.77	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20200313	150.5	165	130.4	154.2	6789	150.33	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200313	423	461	362.35	456.4	285879	456.4	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200313	726	750	650	705.4	13490	685.4	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200313	2000	2251.1	1964.95	2199.45	110289	1935.52	up	down	incorrect
OIL.NSE	Oil India Limited	20200313	70	85.45	63.5	81.2	6323407	75.66	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200313	3.35	3.35	3.05	3.05	33388	3.05	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20200313	70.5	85.85	70.5	74.25	198284	74.25	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20200313	23.75	26.35	23.75	24.65	46164	24.65	up	down	incorrect
OMAXE.NSE	Omaxe Limited	20200313	156	184.25	152.65	159.55	462229	159.55	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200313	2.75	2.85	2.75	2.85	31705	2.85	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200313	5.15	5.15	5.15	5.15	111	5.15
ONEPOINT.NSE	One Point One Solutions Limited	20200313	21.25	21.25	21.25	21.25	2370	21.25
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200313	59.4	67	50	65.9	73052306	57.15	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20200313	13.7	18.2	12.95	17.8	271687	17.02	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200313	46	58.9	41	56.25	25032	54.2	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200313	19.5	20	18.3	20	21328	20	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200313	2.05	2.2	1.95	2.05	609996	2.05
ORBTEXP.NSE	Orbit Exports Limited	20200313	65	71.4	56	70	36174	67	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200313	10.7	11.85	10.1	11.4	109199	10.93	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200313	10.6	14.4	10	13.3	34361	13.14	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20200313	7.9	9.3	7.45	7.75	3239	7.75	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20200313	76	87.9	70.25	84	8063	83.87	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20200313	53.85	60.9	49.7	57.25	275529	55.76	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20200313	190	230	171.05	220.9	300948	218.87	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200313	18	21.45	15.25	19.2	76332	19.007	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20200313	77.1	82.55	74.9	81.75	1695	81.75	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200313	13.2	16.7	12.25	16.1	578194	15.56	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200313	1502	1600	1501.75	1516.3	35099	1516.3	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20200313	0.45	0.5	0.45	0.5	10151	0.5	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200313	4.4	5.15	3.55	4.95	49066	4.95	up	up	correct
PAEL.NSE	PAE Limited	20200313	1.95	2	1.9	1.9	10015	1.9	down	down	correct
PAGEIND.NSE	Page Industries Limited	20200313	18700	21229	16475	19918.75	40165	19624.58	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20200313	175.1	193.5	175.1	177.05	18003	176.43	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200313	22.5	23.6	21.45	23.6	9031	23.6	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20200313	12.35	12.35	12.35	12.35	6371	12.35
PANACEABIO.NSE	Panacea Biotec Limited	20200313	103	109.8	85.95	106.75	54192	106.75	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20200313	48.5	50.9	48.5	50.9	30	50.6823	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200313	35.1	46.95	31.6	45.7	50341	44.05	up	down	incorrect
PARACABLES.NSE	Paramount Communications Limited	20200313	5	6.15	4.95	6	179506	6	up	down	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20200313	55	69.85	50.6	64.95	675054	64.39	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200313	1.65	1.65	1.6	1.6	63976	1.6	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20200313	10	11.5	9.3	10.9	773421	10.9	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200313	12.2	13.4	12.2	13.2	22245	13.11	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20200313	2.15	2.35	2.15	2.35	316	2.35	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20200313	10.95	12.4	10.4	11.75	6860297	11.75	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200313	11.95	13.7	11.7	13.1	84694	13	up	down	incorrect
PDSMFL.NSE	PDS Multinational Fashions Limited	20200313	384	399.3	306.75	365.1	42254	360.46	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200313	13.3	14	13.3	13.3	10900	13.3
PEL.NSE	Piramal Enterprises Limited	20200313	951	1111.9	900	1027.6	2643030	1017.25	up	up	correct
PENIND.NSE	Pennar Industries Limited	20200313	17.75	20.2	15.4	19.85	317855	19.85	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20200313	3.2	3.25	3.05	3.1	245257	3.1	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20200313	581.15	662.85	518.1	653.45	93798	643.63	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20200313	201.1	231.5	182	229.45	5747481	206.86	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20200313	84.5	103.95	82.8	102.45	12877904	91.26	up	up	correct
PFIZER.NSE	Pfizer Limited	20200313	3815	4345	3461	4276.95	77191	3989.8	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20200313	37	40.5	31	33.75	490547	33.75	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200313	8.8	10.65	7.85	9.75	1634776	9.4927	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20200313	45.35	47	45.35	45.35	117508	45.35
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200313	8959.65	10389.95	8400	10117.05	11425	9788.64	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20200313	3422.25	3760	3157	3728.35	48474	3551.77	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20200313	116	125	110	121.8	1078	121.8	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200313	73	82	63.9	80.7	760284	77.7424	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200313	692	767.95	650	751.35	296090	750.47	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200313	1475	1569.2	1355.05	1523.8	2482379	1518.22	up	up	correct
PIIND.NSE	PI Industries Limited	20200313	1200	1363	1199.95	1350	375163	1346.74	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200313	1416.95	1550.05	1370.05	1470.2	3073	1025.25	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200313	4.2	4.7	3.4	4.3	31726	4.3	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200313	111.05	116	111.05	115.75	1045	115.75	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200313	21.5	21.5	17.75	20.65	5088	20.56	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20200313	30	33	26.1	32.1	13259	32.04	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200313	92	94.9	92	92	1393	91.37
PLASTIBLEN.NSE	Plastiblends India Limited	20200313	147.55	151	134.2	147.55	7446	145.51
PNB.NSE	Punjab National Bank	20200313	31.2	38.15	28.05	37.4	46283334	37.4	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200313	24.25	26.8	23.05	25.65	188316	19.88	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200313	210	248.65	200	238.8	655434	238.8	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200313	11.5	11.8	9.25	10.9	14182	10.9	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20200313	135	155.35	130	149.7	211136	148.9	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200313	204	248.5	204	214.5	2761	214.5	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200313	135.95	163.6	112.5	139.6	4478	138.62	up	up	correct
POKARNA.NSE	Pokarna Limited	20200313	66.9	70.25	66.75	66.95	50744	66.57	up	up	correct
POLYCAB.NSE	Polycab India Limited	20200313	806	1032.8	710	929.3	410486	924.52	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20200313	242.5	292	227.15	271.25	70634	270.56	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20200313	401	424.45	349.95	414.8	75409	331.96	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200313	100	130	87.5	129.15	4453	125.89	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200313	26	29.8	25.35	27.95	350695	27.95	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200313	162.8	172.6	149.5	167.9	25097373	110.02	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20200313	532	564.95	429.55	526.95	26055	525.6293	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200313	135.05	162.9	115	136.75	12621	133.75	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200313	32	38.7	31.95	34.3	71349	33.48	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20200313	0.3	0.4	0.3	0.35	21960	0.35	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200313	4.6	5.35	4.2	5.25	31227	5.25	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20200313	59.5	67.75	53.3	64.05	1951111	63.68	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20200313	25.35	31	24.5	29.05	1094776	29.05	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200313	0.2	0.2	0.15	0.2	4601	0.2
PRAXIS.NSE	Praxis Home Retail Limited	20200313	62.45	62.45	62.45	62.45	0	62.45
PRECAM.NSE	Precision Camshafts Limited	20200313	30	32.55	29.45	31.3	50580	29.97	up	up	correct
PRECOT.NSE	Precot Limited	20200313	24.9	27.4	24.9	27.4	227	27.4	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20200313	90.25	108.5	77.25	98.85	18755	19.13	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200313	80	96.7	69	87.35	16190	87.35	up	up	correct
PREMIER.NSE	Premier Limited	20200313	1.5	1.55	1.5	1.55	400	1.55	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200313	23	23.65	20.1	23.35	866	23.19	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20200313	16	18.25	13.05	16.45	26089	15.26	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200313	195	264.7	184.95	252.9	725962	249.79	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20200313	32.6	35.85	30.25	35.4	86677	35.4	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20200313	26.85	31.5	26	29.4	18419	28.23	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200313	96.2	110	89	105.15	523563	103.05	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200313	12.05	13.75	11.5	11.6	209729	11.6	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200313	41	48.3	37.65	45.75	197820	45.75	up	down	incorrect
PSB.NSE	Punjab & Sind Bank	20200313	11.5	13.95	10.5	12.25	114794	12.25	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20200313	382	460	382	444.7	36148	435.34	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200313	15.85	18.72	15.01	17.9	119356	17.9	up	down	incorrect
PTC.NSE	PTC India Limited	20200313	36	39.2	34	37.85	1462634	30.78	up	up	correct
PTL.NSE	PTL Enterprises Limited	20200313	28	32	23.25	29.8	34817	13.45	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200313	360	380	300.1	370.45	27735	369.04	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200313	0.8	0.85	0.75	0.8	837986	0.8
PURVA.NSE	Puravankara Limited	20200313	36	44.9	33.25	40	65284	40	up	up	correct
PVR.NSE	PVR Limited	20200313	1219.85	1336.95	1155.65	1306.25	1659207	1306.25	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20200313	1829	1834.4	1792	1816.55	1482	36.33	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200313	870	1146	870	1022.81	3380	1022.81	up	up	correct
QUESS.NSE	Quess Corp Limited	20200313	424	460	358	445.55	179178	438.83	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200313	81.1	89.7	68.05	84.95	173769	83.79	up	down	incorrect
RADAAN.NSE	Radaan Mediaworks India Limited	20200313	1.05	1.05	1.05	1.05	1700	1.05
RADICO.NSE	Radico Khaitan Limited	20200313	282	363	275.1	343.4	1349167	340.79	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20200313	20	20.95	16.6	19.85	203636	19.85	down	down	correct
RAIN.NSE	Rain Industries Limited	20200313	60	74.75	56.7	71.75	1667734	70.72	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200313	650.5	665.1	603	606.5	209173	604.42	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200313	0.05	0.1	0.05	0.05	686689	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200313	11.6	15	11.35	13.95	30005	13.95	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20200313	26.55	33.5	26.55	33.35	4872	33.35	up	up	correct
RALLIS.NSE	Rallis India Limited	20200313	178	214.95	178	210.55	289803	206.68	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200313	10.65	13.9	10	11.55	41536	11.55	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200313	24	28.9	22	27.25	1794	27.25	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200313	590.15	670.2	590.15	655.15	935062	653.087	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20200313	141	160	127.95	158.85	42341	158.2305	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200313	89.5	98.8	81.2	96.5	52412	96.5	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200313	20.45	24.9	20.2	23.7	55894	23.7	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20200313	2.9	3.05	2.9	2.9	227835	2.9
RANEENGINE.NSE	Rane Engine Valve Limited	20200313	143.5	155	143.5	147.7	4038	147.7	up	down	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20200313	390	492	352	472.7	10336	468.145	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200313	1000.35	1341	956	1289.6	47249	1269	up	up	correct
RAYMOND.NSE	Raymond Limited	20200313	291	369.5	291	344.75	537814	344.75	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20200313	352.25	409.5	310	404.55	18385	387.46	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20200313	191.15	220.2	166	206.6	18875545	204.7967	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200313	27.25	36.5	25	34.45	3849702	30.61	up	up	correct
RCOM.NSE	Reliance Communications Limited	20200313	0.85	0.95	0.85	0.85	24463223	0.85
RECLTD.NSE	REC Limited	20200313	85.6	101.6	84	100.85	11772993	88.92	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20200313	95	115	92	109.25	512013	52.67	up	up	correct
REFEX.NSE	Refex Industries Limited	20200313	44	46	44	44	127516	43.4
RELAXO.NSE	Relaxo Footwears Limited	20200313	591	675	580	648.8	457634	647.46	up	down	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20200313	4.6	4.95	4.6	4.85	4294527	4.85	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20200313	998	1140	942.4	1105.3	33509757	1097.63	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20200313	28.5	29.8	28.5	28.5	238627	28.5
RELINFRA.NSE	Reliance Infrastructure Limited	20200313	12.9	13.9	12.9	12.95	3919686	12.95	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20200313	53	63.9	43.1	59.95	534	59.69	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200313	4.75	5.2	4.2	4.95	1616433	4.95	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200313	202.25	213.95	172.05	206.45	216066	201.5	up	up	correct
REPRO.NSE	Repro India Limited	20200313	400	423.6	348.85	403.15	60645	403.15	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20200313	80	82.75	78	80.15	63241	80.06	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20200313	341.65	385	321.1	374	1271	374	up	up	correct
RGL.NSE	Renaissance Global Limited	20200313	280.15	360	241	336.1	6134	331.0944	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20200313	1.1	1.1	1.1	1.1	319935	1.1
RICOAUTO.NSE	Rico Auto Industries Limited	20200313	20.3	24.8	20.3	23.95	349113	23.61	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200313	187.1	229	177	220.1	501262	217.4	up	up	correct
RITES.NSE	RITES Limited	20200313	228.75	273.2	201.3	268.4	797850	244.41	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20200313	5	5.5	5	5	44147	5
RKFORGE.NSE	Ramkrishna Forgings Limited	20200313	210	234	177.2	208.4	53828	208.2	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200313	3.65	3.65	3.35	3.45	37873	3.45	down	down	correct
RML.NSE	Rane (Madras) Limited	20200313	141.7	167.45	125	161.75	17828	161.75	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200313	1.45	1.55	1.45	1.55	1841547	1.55	up	up	correct
ROHITFERRO.NSE	Rohit Ferro	20200313	0.3	0.35	0.3	0.3	56120	0.3
ROHLTD.NSE	Royal Orchid Hotels Limited	20200313	43	49.5	39.15	46.5	20984	46.5	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20200313	1.45	1.45	1.35	1.4	3075	1.4	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20200313	2.45	2.65	2.45	2.5	298162	2.5	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20200313	51.65	54.2	49.5	53.85	2140	53.67	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200313	160	196.45	154	184.2	93740	176.92	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200313	1.4	1.4	1.4	1.4	3640720	1.4
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200313	31.95	39.55	30	35	22279	35	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200313	14.75	15.45	14.65	14.75	16056	14.75
RSWM.NSE	RSWM Limited	20200313	61	82.5	57.55	77	27287	77	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20200313	61	72.1	58.65	70.9	51385	68.91	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200313	1.85	1.95	1.85	1.85	1983822	1.85
RUBYMILLS.NSE	The Ruby Mills Limited	20200313	125.15	150	124.4	145.75	5286	145.38	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200313	96.05	96.05	96.05	96.05	1948	96.05
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200313	2.05	2.15	2.05	2.15	33460	2.15	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20200313	31.7	37.5	29.25	34.35	91722	33.92	up	up	correct
RUPA.NSE	Rupa & Company Limited	20200313	123.6	151	120.9	143.45	41073	140.49	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200313	14	17.65	12.75	17	7225815	15.4	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200313	0.45	0.45	0.45	0.45	0	0.45
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200313	1.2	1.3	1.15	1.25	20351	1.25	up	down	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20200313	45.65	50	45.65	48.6	473059	48.6	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200313	15.4	17	15.4	16.9	517209	16.9	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20200313	476	520	431	496.3	5211	496.3	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200313	82.9	82.9	75.05	75.05	111	50.0333	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200313	300.5	340	280	330.3	10257	65.19	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20200313	22.8	30.45	21.4	29.55	65615251	27.71	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200313	6.1	6.8	5.55	6.6	56584	6.6	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20200313	140	159.8	120.8	140.25	14258	135.58	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200313	4.1	4.45	3.9	4.4	129190	4.3	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200313	84	111	81	102.35	32335	50.55	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20200313	42.1	42.1	42.1	42.1	91	41.88
SALSTEEL.NSE	S.A.L. Steel Limited	20200313	2.15	2.35	2.15	2.2	3937	2.2	up	down	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20200313	73	80	62.4	76.25	17737	75.42	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200313	1.85	1.85	1.55	1.6	31273	1.6	down	down	correct
SANCO.NSE	Sanco Industries Limited	20200313	10.2	10.4	8.2	9.4	111129	9.4	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200313	499.3	499.95	459.95	468.9	1513	465.5406	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20200313	197.4	241.5	170	209.75	4865	207.32	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20200313	44.65	47.4	42.9	46.5	12918	45.27	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200313	21.05	24.8	20.05	23.1	354164	23.1	up	down	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200313	59.65	77.5	59.65	72.75	86776	72.75	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20200313	105.2	105.2	105.2	105.2	2991	105.2
SANOFI.NSE	Sanofi India Limited	20200313	6741.7	7318	6255	7173.6	32214	6547.12	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200313	1.05	1.15	1.05	1.1	3556390	1.1	up	up	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200313	116.5	138	106.95	135	99992	130.96	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20200313	242	338	230	275.6	45553	271.5	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200313	15.5	16.5	12.45	14.1	247271	14.1	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20200313	520	558.9	423.45	544.65	27992	490.1	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200313	58.05	60.95	49.5	56.1	3818	56.1	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200313	1.15	1.25	1.15	1.25	28806	1.25	up	up	correct
SATIA.NSE	Satia Industries Limited	20200313	78	92.9	75.1	89.05	56045	88.96	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20200313	113.95	139.45	111.05	129.8	47397	129.8	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200313	89	104	80	97.18	12563	97.18	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200313	665	795	625.1	761.95	2077233	759.77	up	up	correct
SBIN.NSE	State Bank of India	20200313	200	248.8	184.65	242	155703140	239.79	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20200313	0.2	0.2	0.15	0.2	78571	0.2
SCHAEFFLER.NSE	Schaeffler India Limited	20200313	3670	4324.75	3406	4297.75	24362	4224.69	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20200313	56	58.8	53.25	56.55	19032	56.55	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200313	75	79.7	71.65	79.15	182329	79.15	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20200313	38	43.45	36.05	42.75	1818199	42.08	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200313	69.35	76.3	69.15	72.3	19104	36.15	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20200313	257	340	251.5	335	19219	333.4529	up	down	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20200313	74.9	80	69.25	75.65	51343	72.8335	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20200313	1.75	1.95	1.75	1.85	1662	1.85	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20200313	60.15	66.7	52.2	63.9	705364	63.76	up	down	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200313	101	127.45	90.5	126.25	37313	124.35	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20200313	6.6	7	6.55	6.6	238211	6.6
SETF10GILT.NSE	SBI Mutual Fund	20200313	190	230	178	189	369	189	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20200313	3729.65	3774.4	3655	3757.2	10041	3757.2	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20200313	100	106	88.1	104.98	911503	104.98	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200313	236.95	261.57	215	255.41	87733	255.41	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20200313	234.7	264.83	222.5	259.47	21599	259.47	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200313	0.6	0.6	0.6	0.6	269699	0.6
SEYAIND.NSE	Seya Industries Limited	20200313	66.4	68	63.1	64.8	4060	64.8	down	down	correct
SFL.NSE	Sheela Foam Limited	20200313	1352.1	1599.85	1262.1	1578.45	21823	1578.45	up	up	correct
SGL.NSE	STL Global Limited	20200313	6.1	6.4	6.1	6.35	1802	6.35	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200313	6.8	6.85	6.8	6.85	61	6.85	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200313	132.25	157.5	129	145	118672	143.38	up	up	correct
SHALBY.NSE	Shalby Limited	20200313	62.5	70.25	54.05	67.5	158272	66.73	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200313	60.25	66.6	55.15	63.65	494583	63.65	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20200313	367.6	398	367.6	367.6	77317	365.2679
SHANTIGEAR.NSE	Shanthi Gears Limited	20200313	73.4	83.9	60.05	72	30453	71.1442	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200313	160	189	154	170.1	114839	167.41	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200313	599	719.45	480	719.4	10963	143.33	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200313	225	230	211	216.72	280	216.72	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200313	40.5	44.45	40.25	43.3	19110	43.3	up	down	incorrect
SHIL.NSE	Somany Home Innovation Limited	20200313	91	94.4	77.5	90.45	304043	90.23	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200313	374	383.9	373.3	373.35	64712	371.54	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200313	11.15	13.5	10.1	13.3	87857	13.3	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200313	20	23.9	18.2	21.5	5983	21.26	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20200313	66	72.9	53.05	68.25	4026	67.84	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20200313	75.6	89.8	75	87.65	46306	85.44	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200313	290	340	290	307.15	12042	307.15	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200313	26	29.5	22.25	27.7	842827	25.57	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20200313	19100.5	21613	18250.5	21308.2	65294	21262.67	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200313	79	85.8	75	81.55	118253	81.18	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20200313	4.35	4.5	4.35	4.35	25297	4.35
SHRENIK.NSE	Shrenik Limited	20200313	14.7	14.7	14.7	14.7	48360	2.4397
SHREYANIND.NSE	Shreyans Industries Limited	20200313	67	76.9	60.55	72	17169	70.25	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200313	52	55.5	50.45	50.45	17098	50.19	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200313	561	561	508.25	538.9	53	531.3552	down	up	incorrect
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200313	1075	1242.95	1075	1198.25	13155	1162.84	up	down	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20200313	2.7	2.8	2.7	2.75	55938	2.75	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200313	2.4	2.4	2.35	2.4	13608	2.4
SHYAMTEL.NSE	Shyam Telecom Limited	20200313	7.5	7.5	7.5	7.5	0	7.5
SICAL.NSE	Sical Logistics Limited	20200313	7.6	8.2	7.6	7.8	333551	7.8	up	down	incorrect
SIEMENS.NSE	Siemens Limited	20200313	1082.2	1290	1003.25	1213.65	578139	1208.4129	up	down	incorrect
SIGIND.NSE	Signet Industries Limited	20200313	15.8	18.4	15.5	17.55	21064	16.91	up	up	correct
SIL.NSE	Standard Industries Limited	20200313	9.6	10	9.6	9.8	10106	9.8	up	up	correct
SILINV.NSE	SIL Investments Limited	20200313	81.05	112.3	81.05	104.4	3368	101.63	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200313	25.5	27	25.5	26.15	13200	25.6006	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200313	4.75	5.15	4.75	4.75	29563	4.75
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200313	33.4	33.4	33.4	33.4	22352	33.4
SINTEX.NSE	Sintex Industries Limited	20200313	0.65	0.65	0.6	0.65	2708374	0.65
SIRCA.NSE	Sirca Paints India Limited	20200313	246.85	266.85	246.85	246.85	21154	245.74
SIS.NSE	SIS Limited	20200313	415	519	393	463.85	89925	463.85	up	up	correct
SITINET.NSE	SITI Networks Limited	20200313	0.7	0.7	0.6	0.65	1296710	0.65	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20200313	163.15	196	150.05	181.7	12107	176.16	up	up	correct
SJVN.NSE	SJVN Limited	20200313	19.5	21.1	17.25	20.8	4821915	18.77	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20200313	1671.3	1800	1401	1760.45	15156	1621.41	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20200313	3	3.3	3	3.3	25850	3.3	up	up	correct
SKIPPER.NSE	Skipper Limited	20200313	24	27.85	21.1	25.5	116951	25.42	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200313	23.9	27	20	25.75	64919	25.16	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200313	56.5	65.95	50	63.25	4161	63.25	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20200313	321.1	439	305	400.7	49725	400.7	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200313	176.05	231	164	217.55	3640	217.1	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200313	25.5	32.2	24	30.55	84814	30.21	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200313	27.1	35	24.05	29.35	603924	29.35	up	up	correct
SOBHA.NSE	Sobha Limited	20200313	210	247.75	193.15	219.05	433576	211.22	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200313	400	525	364.35	484.1	116775	479.93	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20200313	1005	1100	950	1071.7	15650	1062.01	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200313	125.1	149	125.1	144.7	67391	141.5356	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200313	1.95	1.95	1.9	1.9	6655	1.9	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200313	17.4	18.9	15.65	16.7	22814	16.7	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20200313	231	270.95	209.5	248.5	163179	240.31	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200313	78.85	78.85	78.85	78.85	7823	78.85
SOTL.NSE	Savita Oil Technologies Limited	20200313	700	789	690	752.2	930	724.59	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20200313	6.65	7.3	6.25	6.9	30390793	6.9	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200313	14.8	15.4	12	13	109043	12.69	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20200313	91	118.95	91	101.75	34889	101	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200313	733	940.05	733	920.8	53258	920.8	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200313	103.9	121.5	94	117.25	1109515	117.25	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200313	0.75	0.75	0.75	0.75	14084	0.75
SPECIALITY.NSE	Speciality Restaurants Limited	20200313	30.95	41.8	28.95	36.75	293162	36.75	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20200313	55.5	72	55.1	68.4	2115180	68.4	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20200313	0.3	0.3	0.2	0.25	62110	0.25	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200313	13.1	16.6	11.35	14.8	162293	14.8	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20200313	43.75	48	43.75	43.75	8823034	43.75
SPLIL.NSE	SPL Industries Limited	20200313	18.45	24.7	17.1	23.2	41951	23.2	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20200313	6.4	7	6.4	6.4	14081	6.4
SPTL.NSE	Sintex Plastics Technology Limited	20200313	0.6	0.65	0.55	0.55	6462619	0.55	down	down	correct
SPYL.NSE	Shekhawati Poly	20200313	0.25	0.3	0.25	0.3	10413	0.3	up	up	correct
SREEL.NSE	Sreeleathers Limited	20200313	97.8	133.95	93	127.1	16085	127.1	up	down	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200313	4.95	5.95	4.25	5.3	1476379	5.3	up	up	correct
SRF.NSE	SRF Limited	20200313	3065	3591.15	2900.35	3557.5	311755	707.11	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200313	77.5	97	73.2	93.4	14468	91.46	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200313	140	177	123	170.95	242652	161.1	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200313	763	878.45	716.85	826	2748453	809.39	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20200313	562.2	597	481	594.95	26626	297.14	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20200313	0.35	0.4	0.35	0.35	241562	0.35
STAR.NSE	Strides Pharma Science Limited	20200313	350	419.95	331	400.55	571480	397.36	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20200313	65.05	74.9	65	73.45	91217	73.45	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20200313	70.45	88.05	66.95	83.95	160213	80.47	up	down	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200313	33	35.95	31.35	34.5	31178	34.5	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20200313	16.05	22.2	16.05	19.4	57049	17.7	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20200313	18.1	19.9	18.05	18.1	47407	18.1
STEL.NSE	STEL Holdings Limited	20200313	33.25	44.95	33.25	44.65	6018	44.65	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20200313	160.5	193	152.2	185.05	28562	184.11	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20200313	62	79.5	58.65	73.95	2267983	71.89	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20200313	5.15	5.15	5.15	5.15	10000	5.15
SUBROS.NSE	Subros Limited	20200313	157	184.95	144	173.95	39917	173.01	up	down	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200313	330.5	404.6	301	364.05	289062	361.13	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200313	1.8	1.9	1.8	1.8	291893	1.8
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200313	194	224.95	178.25	220.25	613983	219.4	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20200313	14.4	14.4	14.4	14.4	42000	14.4
SUMMITSEC.NSE	Summit Securities Limited	20200313	282	325	260.15	306.5	5416	306.5	up	down	incorrect
SUNCLAYLTD.NSE	Sundaram	20200313	1694	1716.7	1456	1698.55	1214	1652.131	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200313	1.55	1.6	1.55	1.55	278383	1.55
SUNDARMFIN.NSE	Sundaram Finance Limited	20200313	1344.9	1382.8	1300	1346.25	59857	1328.28	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200313	49	58	43.35	50.85	36642	49.33	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200313	189.95	219.65	163.25	204.55	3010	204.55	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200313	344.4	422.7	344.4	363.7	256013	360.99	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200313	25.6	31.05	23.8	30.3	196604	30.3	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200313	341	402.95	325	384.2	15802656	379.15	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20200313	250	343	245	310.1	158170	307.44	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20200313	326	408.4	325	378.15	2524268	354.82	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20200313	56.95	65.8	51	62.35	13025	61.46	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20200313	2.75	2.9	2.75	2.75	18454	2.75
SUPPETRO.NSE	Supreme Petrochem Limited	20200313	136	149	113.35	126.6	131677	121.63	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200313	159	168.6	150.05	158.65	4283	156.7	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200313	1070.2	1133.5	1039.65	1115.35	155993	1099.9	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20200313	5.4	5.85	5.4	5.8	23316	5.8	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200313	2.95	3.35	2.5	3.1	98093	3.1	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200313	17	18	13	16.1	4382	16.1	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200313	90.55	107.05	81.25	102	73716	99.9	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200313	19.85	24.75	18.75	22.95	45857	22.57	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20200313	39.2	39.2	39.2	39.2	318216	39.2
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200313	291.3	309	291.3	291.3	255444	145.09
SUZLON.NSE	Suzlon Energy Limited	20200313	2.1	2.15	2.1	2.1	19582030	2.1
SWANENERGY.NSE	Swan Energy Limited	20200313	99.95	105	97.5	102.35	82022	102.19	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200313	1070	1190	985	1118.4	13761	1096	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20200313	81.2	88.85	71.8	85.8	19527	84.37	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200313	116.75	116.75	116.75	116.75	16133	116.75
SYMPHONY.NSE	Symphony Limited	20200313	940.1	1110.8	874	1078.1	38919	1070.41	up	up	correct
SYNGENE.NSE	Syngene International Limited	20200313	242	286	224.8	279.65	307192	279.65	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200313	31.85	45.7	31.1	40.45	13443	40.45	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200313	98.05	111	90.7	102.05	39112	102.05	up	down	incorrect
TAKE.NSE	TAKE Solutions Limited	20200313	51	57.5	49.3	52.05	201524	52.05	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200313	76.15	103.9	71.1	88.25	17790	87.24	up	down	incorrect
TANLA.NSE	Tanla Platforms Limited	20200313	49.8	56.85	49.75	53.85	498353	53.59	up	up	correct
TARMAT.NSE	Tarmat Limited	20200313	32.7	33	31	31.25	7671	31.25	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200313	10001.05	10999	9390	10761.3	1741	10758.33	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200313	250	283.4	235	275.85	2398875	262.64	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200313	58.2	68.75	53.45	66.8	588319	65.09	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20200313	227.5	272.9	222.55	250.55	149858	246.77	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200313	273.55	327.8	258	324.25	7428604	320.03	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20200313	800	889.2	702.6	846.9	622543	826.56	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200313	686.1	764	610	723.9	32132	692.72	up	down	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20200313	482	519.95	429.55	512.05	43133	508.18	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20200313	81.9	94.15	78.05	89.75	106153102	89.75	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200313	40.5	48.9	39.05	47.55	15361841	47.55	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200313	37.9	42.8	34.6	42.15	36149619	40.33	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20200313	270	332.1	255.35	326.7	33842310	311.5	up	down	incorrect
TATASTLBSL.NSE	Tata Steel BSL Limited	20200313	16.2	20.9	15.1	20.15	2859757	20.15	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200313	236.1	275.9	212.3	272.65	47957	271.41	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200313	22.5	24.75	18.75	23.6	284327	21.74	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20200313	160	201.2	149	185.1	28557	182.67	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200313	294.95	294.95	265	274	125	274	down	down	correct
TCIEXP.NSE	TCI Express Limited	20200313	540	754	525	699.95	28541	695.28	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20200313	4.75	5.15	4.75	5	6031	5	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200313	401.55	492	401.55	469.5	5067	469.5	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20200313	200.2	235	180	190.75	7063	185.69	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20200313	1687.9	1820	1506.05	1806.3	8029725	1757.15	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200313	126.05	139.8	110	132.3	27287	130.4	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20200313	2202	2643.4	2100	2314.4	25664	2314.4	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20200313	2.2	2.2	2.2	2.2	0	2.2
TECHM.NSE	Tech Mahindra Limited	20200313	603.25	670	525.9	655.95	4553639	623.96	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200313	221.2	275	209.55	263.35	20800	253.17	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20200313	42	46.5	38.4	44.8	107220	44.8	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20200313	15	17.95	13.3	15.4	21578	15.4	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200313	26.5	31.9	24.25	29.05	26015	28.8	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200313	8.2	10.5	7.75	9.45	87859	9.45	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200313	16.1	21	14.85	20.2	1388896	20.06	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200313	38.2	52.5	35.6	46.05	671875	45.52	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20200313	3	3	2.85	2.85	2474	2.85	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200313	2.55	2.75	2.55	2.7	23343	2.7	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200313	349.65	370.5	312	357.3	21977	346.03	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200313	79.95	86.05	70.45	86.05	20707	86.05	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20200313	286.2	300.05	286.2	286.45	9530	283.69	up	up	correct
THERMAX.NSE	Thermax Limited	20200313	798.95	911	702	834.6	97653	822.08	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200313	33.35	40.5	30.35	35.1	969910	35.1	up	down	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200313	3.95	3.95	3.85	3.85	156	3.85	down	up	incorrect
THYROCARE.NSE	Thyrocare Technologies Limited	20200313	417.05	520	409.6	495.4	105779	484.97	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20200313	13.4	14.75	13.35	14.65	70224	14.65	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200313	3590	3799	3301.1	3628.85	2719	1755.21	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200313	270	311.05	260	294.7	62847	294.7	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20200313	420.55	482	400	470.5	168541	468.98	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200313	4.35	4.55	4.15	4.25	10943	4.25	down	up	incorrect
TIL.NSE	TIL Limited	20200313	110.05	130	99	127.15	10174	127.15	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20200313	20.65	24	20	22.45	2332	22.45	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200313	31.8	43.9	29.3	35.45	438818	34.27	up	up	correct
TIMKEN.NSE	Timken India Limited	20200313	819	996.95	726.65	965.35	99585	917.53	up	down	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20200313	81.7	96.75	74	94.65	449842	93.21	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200313	95.1	102.5	95	95.85	9263	95.18	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200313	47	51.85	40.75	49.7	767117	49.01	up	up	correct
TITAN.NSE	Titan Company Limited	20200313	1055.6	1134.7	946.05	1084.35	4337351	1077.67	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200313	6.5	6.7	6.1	6.4	54842	6.4	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200313	28	30.9	26.5	29.45	165548	27.73	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200313	127.55	130.5	105.5	127.55	70647	118.61
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200313	1.35	1.35	1.35	1.35	0	1.35
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200313	55.15	64.9	55.15	60.25	6952	60.25	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200313	1810	2140.85	1790	1978.5	659496	1938.35	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20200313	262.6	297.85	231.95	289.55	2466700	281.29	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200313	66.55	66.55	55.25	60	15637	59.94	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200313	78.95	93.9	63.7	82.1	13149	39.41	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200313	3.55	3.85	3.15	3.85	34599	3.85	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200313	5.5	5.7	5.3	5.3	9281	5.3	down	down	correct
TRENT.NSE	Trent Limited	20200313	530.5	650	530.5	600.45	876985	599.04	up	down	incorrect
TRF.NSE	TRF Limited	20200313	57.55	64.45	53.05	60.2	390761	60.2	up	up	correct
TRIDENT.NSE	Trident Limited	20200313	3.6	4.65	3.6	4.55	10471237	4.41	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200313	26.5	30.05	22.7	29.4	78253	29.2512	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200313	5.7	7.3	4.9	6.45	159739	6.43	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200313	77	82	65.25	78.05	78153	77.19	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200313	37.3	41.9	37.25	38	5276721	37.38	up	down	incorrect
TTKHLTCARE.NSE	TTK Healthcare Limited	20200313	322	368	272.35	339	2775	334	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20200313	5210	5488	5181	5300.1	61540	524.58	up	up	correct
TTL.NSE	T.T. Limited	20200313	33	38.85	32	37.8	9030	37.37	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200313	2.2	2.35	2.15	2.35	875802	2.35	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200313	15.6	17.85	13.8	17.2	5003784	17.2	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20200313	70	71.9	63.35	65.4	124315	63.9	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200313	351	408.65	349.4	403.1	1617982	399.3352	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200313	1150	1229.95	943.2	1189.5	7836	1151.15	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20200313	151.95	181	141.3	170.8	25735	167.78	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20200313	1.05	1.05	1.05	1.05	11799	1.05
TWL.NSE	Titagarh Wagons Limited	20200313	25.2	30.85	23.25	28.25	1144893	28.25	up	up	correct
UBL.NSE	United Breweries Limited	20200313	1001	1182.95	925	1048.7	855802	1045.65	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200313	81.7	84	75.2	82.55	17837	81.41	up	up	correct
UCOBANK.NSE	UCO Bank	20200313	10	12.9	9.75	11.1	1296137	11.1	up	up	correct
UFLEX.NSE	Uflex Limited	20200313	161	183.2	150	177.75	141183	175.76	up	up	correct
UFO.NSE	UFO Moviez India Limited	20200313	66.25	76.75	65.95	68.95	370100	68.95	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200313	11.1	11.85	9.6	11.3	115367	11.14	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20200313	2.75	2.95	2.75	2.9	272253	2.9	up	down	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200313	236.95	283.45	212.35	273.85	1953215	272.9702	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200313	32.5	43	31	41.3	4106623	41.3	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200313	3470.3	4011.5	3114	3788.9	1378943	3758.64	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200313	32.05	35.7	29.4	35.1	15229	34.47	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200313	1	1	1	1	1001	1
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200313	94	112.7	89	108.55	87182	105.54	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200313	45	52.8	38.4	51.1	35043	49.82	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20200313	26.3	31.6	24.4	31	6206307	31	up	down	incorrect
UNITECH.NSE	Unitech Limited	20200313	1.85	1.85	1.85	1.85	644994	1.85
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200313	171.1	239.95	165	197.05	1977	193.58	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20200313	39	39	39	39	3000	39
UNIVCABLES.NSE	Universal Cables Limited	20200313	87.95	125	84.6	114.65	60878	112.2	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200313	41.55	50.4	41	46.35	7622	46.35	up	up	correct
UPL.NSE	UPL Limited	20200313	428	438	377.1	410.85	9712611	401.06	down	down	correct
URJA.NSE	Urja Global Limited	20200313	1	1.05	1	1	2957949	1
USHAMART.NSE	Usha Martin Limited	20200313	15.25	17.1	14	16.95	880415	16.95	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20200313	287.9	305.6	222.02	257.46	524	257.46	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200313	1025.75	1179	980	1108.48	1998	1108.48	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20200313	379.4	452	350	381.04	15379	381.04	up	down	incorrect
UTISXN50.NSE	UTI Mutual Fund	20200313	280	292	280	285	6	285	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200313	4.95	4.95	4.75	4.75	50562	4.75	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200313	56.1	68	52.4	63.65	171946	63.65	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20200313	49	59.95	45.5	57.6	146453	57.6	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20200313	455	600	452.65	583.05	24473	583.05	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200313	781	885	762.5	811.8	31096	154.64	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200313	51.5	52	46	51	209	51	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200313	35.35	35.35	35.35	35.35	304552	34.92
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200313	27	33.9	26	30.85	33690	20.19	up	down	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200313	3.75	3.75	3.65	3.75	7471	3.75
VARROC.NSE	Varroc Engineering Limited	20200313	275	275	231.4	232.8	1268903	232.8	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200313	9.2	10.95	8.05	10.25	638789	10.25	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20200313	3.4	3.4	2.8	3.1	2426	3.1	down	down	correct
VBL.NSE	Varun Beverages Limited	20200313	701.1	780	605.1	775.35	193714	513.52	up	up	correct
VEDL.NSE	Vedanta Limited	20200313	73.15	86.6	68.9	84.05	45056264	69.03	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20200313	741	912	712.95	857.95	216138	853.25	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20200313	34.8	34.8	31.6	33.3	81512	33.3	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20200313	987.15	1175	812	997.3	15080	973.19	up	down	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20200313	34	36.5	33.1	36.2	23603	35.84	up	up	correct
VGUARD.NSE	V	20200313	155	178	155	173.4	734747	172.57	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20200313	950	1030	853.35	973.75	775	972.24	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20200313	0.95	1	0.9	1	40719	1	up	up	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200313	47	57.8	44.4	55.25	30369	54.76	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200313	0.3	0.3	0.25	0.25	232685	0.25	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20200313	1.5	1.55	1.5	1.5	281159	1.5
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200313	8.4	8.4	8.4	8.4	38083	8.4
VIKASWSP.NSE	Vikas WSP Limited	20200313	5.8	6.35	5.7	6.15	473941	6.15	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20200313	75	79	62.1	74.7	27733	74.11	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20200313	751.1	875	655.8	841.5	130789	838.45	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200313	630	704.3	559.95	687.25	12478	672.07	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200313	49.05	50	40.75	48	19700	45.87	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200313	5	5.3	4.85	4.85	49371	4.85	down	down	correct
VIPIND.NSE	VIP Industries Limited	20200313	280.55	328.35	273.05	312.85	717039	312.85	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20200313	14.8	16	14.7	15.6	15228	15.6	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20200313	145	173.7	133.95	165.1	56972	154.52	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20200313	3.35	3.35	3.05	3.25	21045	3.25	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20200313	168.5	168.5	168.5	168.5	10	110.88
VISHNU.NSE	Vishnu Chemicals Limited	20200313	76.6	94.35	71.1	91.7	10477	91.09	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200313	59	61.05	55.15	60.7	21098	2.43	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200313	0.15	0.25	0.15	0.2	344226	0.2	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200313	7.6	8.7	7.1	8.1	223663	8.1	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20200313	37	43.5	32.2	40.3	16152	38.05	up	up	correct
VMART.NSE	V	20200313	1863	2000	1607	1941.4	23378	1941.4	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200313	951	1168.25	936.6	1152.35	21760	1100.61	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20200313	564	664.2	559.3	655.65	1944092	648.09	up	down	incorrect
VRLLOG.NSE	VRL Logistics Limited	20200313	180	210	160.6	200.7	57326	198	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20200313	45.65	58.5	45.65	56.45	19544	56.11	up	up	correct
VSTIND.NSE	VST Industries Limited	20200313	3564	3787.85	3290	3651.65	7951	3429.96	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200313	777	918.4	751	870.6	5054	845.5	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20200313	825.25	962.95	800	949.95	8545	925.23	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20200313	111.8	155.3	111.8	137.8	224849	137.8	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20200313	6231.1	6523	6231.1	6483.1	11731	6452.85	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200313	29.55	33.9	26.8	32.8	177076	32.8	up	up	correct
WANBURY.NSE	Wanbury Limited	20200313	20.35	21.3	20.35	20.8	7127	20.8	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20200313	86	99.8	80	96.5	243400	95.68	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20200313	14.9	16.4	14.9	16.15	160672	16.15	up	down	incorrect
WEIZMANIND.NSE	Weizmann Limited	20200313	23.35	23.35	22.55	23.35	45627	13.21
WELCORP.NSE	Welspun Corp Limited	20200313	96.65	105	96.65	98.65	4120020	94.5	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20200313	49.9	67.25	47.4	60.1	2213328	57.42	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200313	165	166.75	165	166.75	110	166.75	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20200313	25.2	33.6	22.4	33	4119681	31.78	up	up	correct
WENDT.NSE	Wendt (India) Limited	20200313	2153.5	2385	1905.2	2255.4	311	2217.6	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20200313	320	375	316.1	363.65	344408	363.65	up	up	correct
WHEELS.NSE	Wheels India Limited	20200313	425	475.75	401.15	468.35	4401	465	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200313	1850	2220	1820.5	2188.1	150916	2183.06	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200313	11.4	11.9	11.4	11.4	4268	11.4
WINDMACHIN.NSE	Windsor Machines Limited	20200313	10.8	10.8	10.8	10.8	18259	10.43
WIPL.NSE	The Western India Plywoods Limited	20200313	45	45	43.5	43.5	200	42.95	down	down	correct
WIPRO.NSE	Wipro Limited	20200313	199	204.45	169.25	197.4	6521699	196.9572	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200313	186.15	226.9	185.7	224.6	1698100	224.6	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200313	170	189	165.7	185.75	46304	185.75	up	down	incorrect
WORTH.NSE	Worth Peripherals Limited	20200313	43.5	43.5	41.1	41.1	4500	38.44	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20200313	1.25	1.25	1.25	1.25	1	1.25
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200313	163	186.95	146	171.2	79323	165.49	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200313	40	43.9	34.55	42.25	59660	42.25	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200313	42.55	54	42.35	52.75	4741	52.75	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200313	17.85	17.85	14.75	16.9	2109	16.9	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200313	78.6	78.6	78.6	78.6	7339	78.6
YESBANK.NSE	Yes Bank Limited	20200313	22.55	27.7	21.35	25.55	276663954	25.55	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200313	177	197.5	155.15	182.8	12852019	179.93	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20200313	13.65	14.95	11.25	14.4	1529067	14.4	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200313	3.85	4.25	3.85	3.9	1149701	3.9	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200313	34.45	35.95	34.4	35.7	1160	35.7	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200313	93.6	107.55	92.5	104.45	102335	101.57	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20200313	32.5	39	32	33	276456	32.78	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200313	130	142.9	116	128.9	5112	128.9	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200313	24.95	25.95	20	21.65	3290	21.65	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20200313	160.05	160.05	131.3	157.35	23006	155.88	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200313	51	65.85	44.65	63.95	123857	63.95	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200313	25.55	32.8	24.5	31.9	98092	30.12	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200313	1304.9	1334.3	1100.5	1280.25	25429	1272.45	down	down	correct