CollectAI

close-nse_india_stocks

2020/03/18

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200318	26.45	26.8	21.4	23.05	40179	22.45	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200318	11.25	11.25	11.25	11.25	906	11.25
3MINDIA.NSE	3M India Limited	20200318	18249	18551.8	17425.1	17539.2	8046	17539.2	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20200318	3.65	3.8	3.65	3.8	1369	3.8	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20200318	117.05	117.05	110	114.55	3978	114.55	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200318	61.95	63.6	55	56.4	87402	53.97	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200318	3.6	3.6	3.2	3.35	421110	3.35	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20200318	515.15	538.05	461.95	469.95	106404	117.04	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20200318	809	821.55	769	790.5	613272	393.29	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200318	9.3	9.3	7.9	8.05	5581	8.05	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20200318	20.85	20.85	20.85	20.85	4000	19.7
AAVAS.NSE	Aavas Financiers Limited	20200318	1660	1660	1400	1442.15	73302	1442.15	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200318	14.95	15.2	14.1	14.55	85084	14.55	down	down	correct
ABB.NSE	ABB India Limited	20200318	974	974	899.3	905.1	32597	892.13	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200318	14954.95	15399	13850	14238.8	39061	13994.31	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200318	53.55	54.7	48.8	49.45	2464932	49.45	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200318	207.2	212.05	180	184.7	1265525	184.7	down	down	correct
ACC.NSE	ACC Limited	20200318	1137.2	1144.95	1069.1	1079.1	819359	1042.4924	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200318	912.7	925	851	870.35	26406	828.9	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20200318	46.25	48.15	43.6	45.1	107669	44.44	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200318	135.9	137	127.1	130.2	4255688	130.2	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200318	125.1	129.55	124	129.4	1137426	129.4	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200318	270	273	256	260.4	5581367	258.59	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20200318	28	28.8	26.6	28.15	13702802	28.15	up	down	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20200318	187	195.1	172	192.15	648725	192.15	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20200318	157	157	142	142.95	31203	142.5	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200318	227	244.9	219.05	219.95	6963	219.95	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200318	5.25	5.5	5.25	5.25	640	5.25
ADSL.NSE	Allied Digital Services Limited	20200318	13.55	13.55	12.9	12.9	27123	12.51	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200318	38.5	41	34.55	35.75	8374	35.75	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200318	126.4	126.4	116.15	118.95	140374	118.25	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200318	165	167	124.15	128.7	471912	126.89	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200318	1265.5	1299.9	1265.5	1265.5	7923	253.1
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200318	53.3	56.9	52.2	54.8	2024	53.63	up	up	correct
AGCNET.NSE	AGC Networks Limited	20200318	234.75	234.75	234.6	234.6	171	234.6	down	down	correct
AGRITECH.NSE	Agri	20200318	23.95	25.8	22	22.35	4518	22.35	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200318	8.6	8.6	8.2	8.2	2915	8.2	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20200318	150.95	160	141	141.1	233	141.1	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200318	281.6	292.75	255	258.8	3003	258.8	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200318	271	284	265.55	271	7832	271
AIAENG.NSE	AIA Engineering Limited	20200318	1550.5	1586.3	1395.05	1454.95	39751	1448.19	down	down	correct
AIRAN.NSE	Airan Limited	20200318	10.25	10.5	9.55	10.15	9167	10.15	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200318	1270	1320	1221.1	1230.2	296189	1217.25	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200318	70.1	71.5	60	61.65	49307	60.42	down	up	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20200318	187.95	190	162.7	168	10685	162.99	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200318	3.6	3.8	3.5	3.5	357638	3.5	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200318	2247.95	2250	2075	2159.95	24136	2097.12	down	down	correct
ALANKIT.NSE	Alankit Limited	20200318	12.25	12.25	10.25	10.6	274631	10.35	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20200318	322.5	355.1	306.15	317.6	10735	314.44	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20200318	43.15	44.05	40.1	41.05	435084	40.67	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20200318	221.95	229.05	202.1	204.7	4204	203.378	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20200318	34.45	34.9	30.4	31.5	11164	31.16	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200318	2342	2426	2255.1	2294.2	71704	2268.78	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200318	1236	1236	1152.8	1172.85	38505	465.61	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20200318	85.35	87	74	74.65	193157	70.2943	down	up	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20200318	166	178	140.1	151.65	6967	133.31	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20200318	6	6	6	6	157576	6
ALPA.NSE	Alpa Laboratories Limited	20200318	13.7	14.85	12.05	12.2	32826	12.2	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200318	136	140.25	128.4	136.1	16282	133.4	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20200318	0.6	0.65	0.55	0.55	15658	0.55	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200318	534.95	541	480.25	485.8	563942	471.1	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20200318	1220	1260	1087	1116.05	62969	1114.4859	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200318	650	650	532.5	599.05	10707	573.32	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200318	174.4	174.85	158.15	159.65	5655132	146.11	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200318	10.45	10.9	9.5	9.85	10761	9.85	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200318	18.95	18.95	16.85	17.05	27974	16.95	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200318	343	350	303.05	309.45	39259	307.1	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20200318	22.6	25.4	19.8	20.25	558701	20.15	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200318	1.7	1.7	1.6	1.65	109543	1.65	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20200318	165	170	155	160.1	6825	157.01	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200318	209.8	228	199.55	202.55	83341	179.34	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20200318	6.8	7.3	6.65	6.7	24936	6.7	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200318	0.4	0.45	0.4	0.45	74935	0.45	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200318	4.35	4.35	4.15	4.15	14537	4.15	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20200318	3.1	3.25	3.1	3.1	9779	3.1
ANTGRAPHIC.NSE	Antarctica Limited	20200318	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200318	380.65	391.45	342.35	348.9	34536	342.3	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20200318	324.85	324.85	286.1	297.5	56133	293.42	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200318	104.05	104.05	96.5	98.3	12858	94.22	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20200318	84	84	75.1	77.2	31845	76.06	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20200318	208.8	215	187	191.15	144916	187.84	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200318	1339.3	1364.05	1165	1248.4	111367	124.84	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200318	537.1	543.9	465.5	486.2	293760	479.17	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200318	55.15	55.15	49.5	49.8	28689	49.49	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200318	1454	1454	1233.55	1282.7	1731138	1279.83	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200318	295.95	313.95	279.65	289.9	18010	96.63	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200318	96.8	97.7	88	89.4	4290015	88.1	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200318	404	410	326	328.8	11779	327.1	down	up	incorrect
APTECHT.NSE	Aptech Limited	20200318	87	89.9	79	80.25	97881	79.37	down	up	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20200318	15	15	13.95	14.2	14512	14.2	down	up	incorrect
ARCHIES.NSE	Archies Limited	20200318	10.4	10.4	9.65	10	55261	10	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200318	13.3	13.3	13.3	13.3	0	13.3
ARIES.NSE	Aries Agro Limited	20200318	39.25	40.8	37.5	38.35	38090	37.65	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200318	12.35	12.35	11.75	12	2175	12	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200318	20.55	22.55	20.55	20.55	3339	20.55
ARMANFIN.NSE	Arman Financial Services Limited	20200318	690	699	547.9	558.2	46007	558.2	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20200318	19.3	22.35	17.25	18	15024	18	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200318	33	34.95	31.8	31.85	5068	31.85	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20200318	8.95	9.7	8.45	9.2	64680	9.2	up	down	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200318	12.5	13.8	11.05	11.55	22846	11.55	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200318	168	179.6	136	140.05	4028	140.05	down	down	correct
ARVIND.NSE	Arvind Limited	20200318	29.5	29.5	26	26.15	747512	26.15	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20200318	206	217	165	169.8	47713	206.2	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20200318	84.65	84.65	78	79.65	47938	79.65	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200318	190.25	199.95	172.6	182.95	30714	181.44	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200318	100	114	93.1	106.35	26150	105.3	up	down	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200318	13.3	13.3	12.25	12.95	12160	12.95	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200318	145.1	151.95	138.1	146.35	16189	145.51	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200318	26.25	28.6	25.9	25.9	37133	25.79	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20200318	62.6	71.5	57.55	62	210947	61.39	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200318	3.95	4.2	3.35	3.55	133477	3.55	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200318	60.5	62.65	56	56.75	263208	56.75	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200318	65.4	65.9	63	64.25	18056166	63.44	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200318	64.05	67.35	64	64.85	641	64.85	up	down	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20200318	1732	1758.55	1608	1618.2	3677445	1604.46	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20200318	189.85	192.85	178	180	49903	179.07	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200318	107.15	107.2	98	107.2	112	105.28	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20200318	396.9	406.15	373.6	377.8	22578	376.79	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200318	113.1	122.85	103.65	110.3	278511	110.3	down	up	incorrect
ASTRAL.NSE	Astral Limited	20200318	1018.95	1020	931	996.3	111821	745.88	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200318	62.4	62.5	57.5	60.65	264382	59.62	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200318	2286	2309.6	2017.45	2042.95	13399	2040.43	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200318	30.35	30.5	28	28.3	44446	28.3	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20200318	475.3	478	412.55	447.8	16369	444.5	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20200318	109.7	112.7	99.4	103.65	1540671	103.32	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200318	3.55	3.55	3.5	3.5	13523	3.5	down	down	correct
ATUL.NSE	Atul Ltd	20200318	4065	4080	3575	3711.85	43503	3703.86	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20200318	161.3	166.9	142.6	144.9	28621	144.9	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200318	855	855	674.45	683.95	3102212	683.95	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200318	30.95	34	27.3	33.5	210589	33.5	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200318	425	435	351.25	363.65	9643401	360.4	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20200318	30	31.4	28.5	28.5	1705	28.2623	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200318	431.6	464.5	398.2	403.55	23497	401.66	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20200318	12.7	12.7	12.7	12.7	7413	12.7
AUTOLITIND.NSE	Autolite (India) Limited	20200318	12.65	12.85	11.85	11.9	2271	11.9	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200318	137	137.35	120.85	121.6	85433	117.93	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200318	333	335	291.25	298.9	649159	295.92	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20200318	27.15	27.85	25	25.65	100315	25.16	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200318	490	506.05	392.1	473.45	36268578	473.45	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200318	34.1	35.35	32.45	32.45	24748	32.45	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20200318	3530.05	3589	3511.05	3562.85	1376	35.6285	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20200318	1100	1100	1100	1100	18	1100
AYMSYNTEX.NSE	AYM Syntex Limited	20200318	22.5	22.5	19.45	19.9	7007	19.9	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20200318	8.3	8.3	8.3	8.3	1326	8.3
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200318	1.65	1.7	1.6	1.65	235595	1.65
BAJAJ.NSE	AUTO	20200318	2290	2309.9	2157.15	2169	593993	2096.5	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200318	139	139	126.6	128.3	226069	122.21	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200318	345	348.1	315.5	322.75	78058	322.75	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200318	7150	7200	6257.4	6310.2	645498	6308.67	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200318	3.5	3.6	3.15	3.2	2582949	3.2	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200318	2690	2779.95	2496.65	2539.05	172040	2466.94	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200318	3490	3530	3018.9	3061.35	5443764	3056.41	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20200318	38.7	39	32.3	33.75	124231	33.64	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20200318	256.7	268.85	232.25	236.35	71470	235.82	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200318	82.5	82.5	82.45	82.45	111	82.45	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200318	10.65	10.65	10.15	10.15	1235	10.15	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200318	897.8	899.65	800	829.5	1270381	818.33	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200318	0.35	0.4	0.3	0.3	2070228	0.3	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200318	81	83	78.1	79.6	120682	71.37	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200318	30	30	26.55	26.8	7983	26.55	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200318	102.2	103.7	85.5	91.3	1797676	89.864	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20200318	30.95	32	28.3	31.25	12455	30.45	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200318	851.95	851.95	766.8	768.65	962	758.7	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200318	79.45	82.45	71	71.65	316600	70.99	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200318	260	265	185.7	224.4	26937172	223.64	down	up	incorrect
BANG.NSE	Bang Overseas Limited	20200318	13.5	14.05	13.3	13.5	2909	13.5
BANKBARODA.NSE	Bank of Baroda	20200318	66	67.3	63	65.15	31395519	65.15	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20200318	230.9	231.85	206.92	210.12	913987	210.12	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20200318	36.1	37.4	34	35.95	1995977	35.95	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20200318	90	92.35	85.5	85.5	1624	84.76	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200318	0.6	0.6	0.6	0.6	8102	0.6
BASF.NSE	BASF India Limited	20200318	1008.6	1030	961	985.05	52388	981.05	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200318	89.8	89.8	77.1	81.15	1805	40.575	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200318	1330	1331.95	1180	1197.55	904345	1191.01	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200318	3899	3929.85	3672.15	3747.8	17434	3564.69	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20200318	509.5	520	490	494.1	8429	492.32	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200318	904	904.95	760.1	774.45	77250	772.91	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20200318	3.9	3.95	3.8	3.8	423898	3.01	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20200318	17.2	18.25	16.9	17	46081	17	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20200318	193.1	197	176.8	185.15	76005	179.85	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20200318	6.85	6.85	6.6	6.6	1101	6.48	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20200318	12.9	13.5	12.3	12.95	8019	12.95	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20200318	69.9	80.15	67.15	74.8	32823312	71.84	up	up	correct
BEML.NSE	BEML Limited	20200318	500	509	470.5	482.95	333778	475.01	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200318	35.5	37.05	34	35.25	430370	34.59	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20200318	455	461.95	429.55	436	1843461	434.28	down	down	correct
BFINVEST.NSE	BF Investment Limited	20200318	235	237.6	211.05	219.15	35722	219.15	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20200318	181.55	184.95	176.4	176.4	49345	176.4	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200318	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200318	24.6	24.6	21	22	163773	22	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200318	94.1	94.1	83.1	84	33056	81.14	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200318	15.25	15.3	14.2	14.5	32221	14.5	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200318	22.35	22.35	20	20	3044	20	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200318	0.85	0.85	0.7	0.8	115705	0.79	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20200318	365	366.5	335.95	347.1	1713773	345.54	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200318	28.9	30.3	27.5	27.5	15888	27.5	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200318	5989	5989	5100	5239.5	6646	5238.05	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200318	15.1	15.4	13.55	13.75	44769	13.75	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200318	460	478.8	407.45	425.55	28815241	424.03	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200318	23.55	24.4	22.4	23.35	27069851	23.35	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200318	29.5	29.5	29.05	29.05	251	5.77	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20200318	98.2	98.2	94	95.9	800	95.9	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200318	7.95	8.4	7.25	7.25	67577	7.25	down	down	correct
BIOCON.NSE	Biocon Limited	20200318	270	270	249.25	252.4	5294940	252.4	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200318	7.8	8.1	7.45	7.55	14475	7.55	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20200318	35	36.35	30.1	31.4	323864	31.03	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200318	568	573.95	517	531.4	119500	520.87	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200318	21.95	21.95	19.25	19.75	92973	19.75	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200318	3.7	3.7	3.7	3.7	14632	3.7
BKMINDST.NSE	BKM Industries Limited	20200318	0.4	0.4	0.35	0.4	3213	0.4
BLBLIMITED.NSE	BLB Limited	20200318	3.1	3.4	3.1	3.15	10819	3.15	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200318	105	107	96.6	102	150047	101.21	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200318	3.9	4.35	3.6	3.7	502158	3.7	down	up	incorrect
BLS.NSE	BLS International Services Limited	20200318	30.4	34.35	28.6	34.2	157955	33.93	up	down	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20200318	0.15	0.15	0.15	0.15	1800	0.15
BLUEDART.NSE	Blue Dart Express Limited	20200318	2261.95	2344	2180.05	2261.85	5746	2256.01	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200318	699.4	714.65	625	636.15	64621	623.22	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20200318	52.15	52.15	45.1	46.3	379747	45.96	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200318	49.25	49.95	44.6	45.6	1055023	45.3577	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200318	42.45	42.45	42.45	42.45	11894	42.45
BOSCHLTD.NSE	Bosch Limited	20200318	10600	10678.95	10075	10174.6	21181	10017.49	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200318	363.95	366.05	328.2	332.55	10209326	275.06	down	down	correct
BPL.NSE	BPL Limited	20200318	11	11.2	9.55	9.55	104100	9.55	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200318	3.9	3.9	3.4	3.4	159608	3.4	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200318	180	180.9	158.9	168.1	79892	166.41	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200318	2728	2744.95	2480	2501.95	649481	2421.8679	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20200318	38.25	38.5	33	34.1	107130	34.1	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20200318	20.4	20.4	18.1	18.65	28735	18.65	down	down	correct
BSE.NSE	BSE Limited	20200318	343.9	353.55	316.15	321.2	174089	305.44	down	down	correct
BSL.NSE	BSL Limited	20200318	22.4	22.9	20.95	21.3	4326	21.3	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200318	3727	3800	3701	3705.05	161	3705.05	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200318	106.29	112	99	99.15	885	9.92	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200318	68	69	58.1	60.45	717798	59.11	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20200318	0.65	0.65	0.6	0.65	140175	0.65
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200318	114.7	117.4	101.95	103.65	35608	102.66	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200318	9.75	9.75	9.3	9.3	2259	9.3	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20200318	11.6	12.3	10.3	10.5	30295	10.5	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200318	265	267.65	251.05	258.1	2087472	253.45	down	down	correct
CALSOFT.NSE	California Software Company Limited	20200318	9	9.3	8	8.1	58916	8.1	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200318	43.05	44.4	43.05	43.05	134858	43.05
CANBK.NSE	Canara Bank	20200318	101.5	101.8	92.5	95.85	12246334	95.85	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200318	1.4	1.45	1.4	1.45	7030	1.45	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20200318	363	369.95	318.15	331.6	421641	327.64	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20200318	250.65	260	236.1	253.15	43624	251.29	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200318	97.5	99.85	91.55	95.85	37767	95.85	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200318	268	269	245	255.1	75723	253.88	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20200318	61.5	65.8	61.35	64.05	1852	64.05	up	down	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20200318	247	247	230.55	234.5	256160	233.29	down	up	incorrect
CAREERP.NSE	Career Point Limited	20200318	122.9	128.65	112.55	114.2	73052	113.4584	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20200318	362	366.05	344.4	356.8	225713	339.53	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20200318	114.35	119.95	106	114.35	2489016	101.89
CCCL.NSE	Consolidated Construction Consortium Limited	20200318	0.25	0.3	0.2	0.3	2435345	0.3	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200318	1.9	1.9	1.8	1.85	27660	1.85	down	down	correct
CCL.NSE	CCL Products (India) Limited	20200318	181.5	185.4	173.7	179.75	777093	177.39	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20200318	213.85	216.4	201.6	207.4	526116	204.05	down	down	correct
CEATLTD.NSE	CEAT Limited	20200318	806	824	750	767.15	89781	744.5	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200318	10.85	11.85	9.6	9.95	46349	9.95	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200318	4.3	4.5	4.1	4.2	16548	4.2	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20200318	132.9	137.9	126.35	127.3	18680	119.56	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20200318	1.85	1.95	1.75	1.9	78250	1.9	up	up	correct
CENTRALBK.NSE	Central Bank of India	20200318	13.45	13.8	12.65	12.8	841003	12.8	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200318	11.7	11.7	10.15	10.15	312566	10.15	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20200318	274	274	235	238.4	3406	234.65	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200318	120	121.35	100	105.95	1368372	105.67	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200318	354	355	268.25	286.75	2512347	284.04	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20200318	2320	2399	2210	2252.7	228207	2246.13	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200318	24.25	24.25	23.15	23.15	43138	23.15	down	down	correct
CESC.NSE	CESC Limited	20200318	515	515	476.15	487.3	536259	45.64	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20200318	185.55	192	175.05	183	333392	182.63	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200318	5.9	5.9	5.65	5.85	1730982	5.85	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20200318	233	248	224.35	225.1	15829	225.1	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200318	122.5	122.5	108	112.35	482503	108.91	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200318	168.95	171.45	153	169.05	1101	167.3	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200318	125.3	128	109.95	114.9	1560	113.9159	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200318	69.05	71	65	65.6	138708	65.6	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200318	219.35	224.45	188.45	200.5	4387979	199.65	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200318	464.85	465	444	454.85	329284	454.47	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20200318	266	266	232.05	241.75	18236	240.31	down	down	correct
CINELINE.NSE	Cineline India Limited	20200318	20.7	20.7	18.1	18.15	8986	18.15	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200318	3.7	4	3.7	3.9	10915	3.9	up	up	correct
CIPLA.NSE	Cipla Limited	20200318	411.8	411.8	381.7	386	4200582	382.89	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20200318	41	44.85	34.2	34.95	14278	17.48	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200318	242	243	217.2	220.1	59173	143.59	down	up	incorrect
CMICABLES.NSE	CMI Limited	20200318	21.15	22.1	20.15	21.15	26779	20.8717
COALINDIA.NSE	Coal India Limited	20200318	151.6	151.85	143	145.05	18744151	111.51	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200318	234.45	280.35	215.2	255.5	626292	230.49	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200318	25.95	25.95	25.95	25.95	0	25.95
COFORGE.NSE	Coforge Limited	20200318	1189.25	1209.95	1102.05	1119.25	432196	1100.44	down	down	correct
COLPAL.NSE	Colgate	20200318	1158.9	1169.95	1111.1	1131.05	938588	1077.32	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20200318	9.2	9.4	9	9	67702	8.79	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200318	3.55	3.55	3.25	3.4	14443	3.21	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20200318	341	345	291.45	298.4	2805978	291.45	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200318	18.55	18.55	15.85	16	547664	15.94	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200318	24	24.3	22.4	24.25	1708	24.25	up	down	incorrect
CONTROLPR.NSE	Control Print Limited	20200318	200.15	218.7	191.2	196.95	30843	186.59	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200318	12.8	13.25	10.8	11.5	39435	11.25	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200318	30.8	30.9	30	30.35	26717	30.35	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20200318	566.3	576.85	544	550.8	493888	534.22	down	up	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20200318	241	247.3	230	231	127159	216.53	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20200318	1.2	1.2	1.2	1.2	350	1.2
COX&KINGS.NSE	Cox & Kings Limited	20200318	0.55	0.55	0.45	0.5	785724	0.5	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20200318	15.73	16.14	14.9	15.41	11734545	15.41	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20200318	92	94.25	91.3	94.25	820	93.62	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200318	631.1	673.9	510.8	549.3	550792	549.3	down	down	correct
CREST.NSE	Crest Ventures Limited	20200318	59	60.75	53	55.05	3311	54.48	down	down	correct
CRISIL.NSE	CRISIL Limited	20200318	1341	1391	1305.2	1316.65	33310	1267.69	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200318	223.05	228.8	216.8	220.2	933535	216.72	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200318	119	121	107.05	108.25	121004	108.25	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200318	13.05	13.1	12.05	13.1	23312	13.1	up	up	correct
CUB.NSE	City Union Bank Limited	20200318	176.5	176.95	160.6	165.5	2079058	164.37	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200318	13.45	13.55	12.8	12.8	7212	12.8	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20200318	449.05	451.2	431.55	441.7	461346	427.18	down	down	correct
CUPID.NSE	Cupid Limited	20200318	164.2	167	131.5	133.75	85068	130.57	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200318	33.15	33.8	27.2	27.85	26034	27.24	down	down	correct
CYIENT.NSE	Cyient Limited	20200318	327.8	331.7	298.3	302.2	197903	283.35	down	up	incorrect
DAAWAT.NSE	LT Foods Limited	20200318	18	18.45	16.7	17.2	793842	16.75	down	down	correct
DABUR.NSE	Dabur India Limited	20200318	435	437.25	412.1	414.55	2896377	408.05	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200318	548.05	582.6	520.05	525.85	665822	524.53	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200318	59.8	60	55	55.7	89467	55.28	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20200318	19.75	21.05	17.4	17.5	4006	17.5	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200318	35	36.75	31.45	31.45	73573	31.17	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20200318	88.9	92.95	82.1	88.55	150155	83.85	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200318	278.8	284.8	250.3	263.95	314362	262.73	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200318	5.85	6	5.85	5.85	194782	5.85
DCAL.NSE	Dishman Carbogen Amcis Limited	20200318	59.2	61.45	58.45	58.45	493107	58.45	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20200318	131.4	133.35	119.55	121.9	651387	121.9	down	down	correct
DCM.NSE	DCM Limited	20200318	16.3	16.3	14.85	14.85	11674	14.85	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20200318	0.55	0.55	0.55	0.55	101	0.55
DCMNVL.NSE	DCM Nouvelle Limited	20200318	26.1	27.9	24.9	27.15	19818	27.15	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200318	235.95	245	228	240.25	85362	235.16	up	up	correct
DCW.NSE	DCW Limited	20200318	9.5	9.6	8.45	8.45	386360	8.45	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200318	220.95	221	200	201.2	8384	199.83	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200318	72	73.7	61.7	62.5	430503	60.33	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200318	415	427.55	358.5	363.1	840461	362.91	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20200318	78.5	80.6	70.2	70.2	1263867	69.06	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200318	21.9	21.9	17.35	17.95	1332	17.95	down	down	correct
DEN.NSE	DEN Networks Limited	20200318	35	35	32	32	24827	32	down	up	incorrect
DENORA.NSE	De Nora India Limited	20200318	177.85	177.85	151.05	153.4	6917	152.95	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20200318	219.9	219.9	177.9	182.8	161514	182.8	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20200318	4.5	4.5	4.5	4.5	9965	4.5
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200318	100.2	100.2	88.1	89.05	473270	85.9364	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200318	8.95	9.25	7.65	8.6	1139901	8.6	down	down	correct
DHANI.NSE	Dhani Services Limited	20200318	153.8	153.8	153.8	153.8	308989	153.8
DHANUKA.NSE	Dhanuka Agritech Limited	20200318	321	334.55	302.25	314.4	25704	313.77	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200318	6.3	6.3	5.25	5.25	22322	5.25	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200318	137	147.8	125	126.85	1339	125.54	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200318	583.2	589.95	557.15	578.1	3966	576.74	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200318	0.3	0.4	0.3	0.4	33726	0.4	up	down	incorrect
DICIND.NSE	DIC India Limited	20200318	311	311	275.1	280.15	3456	272.1272	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200318	3.5	3.5	3.5	3.5	1502	3.5
DISHTV.NSE	Dish TV India Limited	20200318	6	6.15	5.65	5.65	3902460	5.65	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200318	1928	1933.95	1787.65	1805.25	1076630	1797.88	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200318	3918	3946	3555.1	3598.15	53121	718.57	down	down	correct
DLF.NSE	DLF Limited	20200318	149.9	149.9	138	140.15	9347932	138.53	down	down	correct
DLINKINDIA.NSE	D	20200318	63	64.75	56.05	57	79216	55.71	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20200318	2050.1	2060	1920.9	1920.9	702064	1920.9	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200318	0.25	0.3	0.25	0.25	17632	0.25
DOLAT.NSE	Dolat Investments Limited	20200318	38.75	38.75	31	34.5	103763	34.33	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20200318	130	134.8	121.1	122.25	18782	120.01	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200318	23	23.55	22.2	22.85	21301	22.61	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200318	4.8	5	4.6	4.6	11749	4.57	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20200318	53.15	58.7	52	56.1	501	56.1	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200318	162.2	164.8	153.8	160.1	129753	160.1	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200318	2801.8	2801.8	2621.05	2668.45	873524	2639.24	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200318	17.25	18.4	16.05	16.15	17020	15.81	down	up	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20200318	122.85	122.85	102.85	111.05	4043	72.5	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200318	3.6	3.6	3.6	3.6	22720	3.6
DVL.NSE	Dhunseri Ventures Limited	20200318	53.4	56	51.5	54.85	17060	53.93	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200318	18.75	19.75	17	17.05	3238921	16.78	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200318	658	658	580.1	595.7	2052	595.7	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20200318	116.8	116.8	101	102.45	10963	102.45	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200318	0.65	0.75	0.65	0.65	10001	0.65
EASUNREYRL.NSE	Easun Reyrolle Limited	20200318	1.65	1.65	1.65	1.65	1701	1.65
EBANK.NSE	Edelweiss Mutual Fund	20200318	3810	3810	3810	3810	0	3810
EBBETF0423.NSE	Edelweiss Amc Ltd	20200318	1003.5	1004.9	1002.1	1003.48	136603	1003.48	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200318	1022.95	1023.98	1012	1015.81	114178	1015.81	down	down	correct
ECLERX.NSE	eClerx Services Limited	20200318	402	402.15	383.45	386.7	33179	386.02	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200318	62	62.95	46.8	46.8	10181148	45.87	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200318	0.75	0.8	0.7	0.8	40391	0.8	up	down	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20200318	17110.1	17450	15828.15	15954.15	158921	1573.12	down	down	correct
EIDPARRY.NSE	E.I.D.	20200318	140	140.9	125	131.2	158145	129.74	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200318	197.95	216.4	190	192.55	2262	192.55	down	down	correct
EIHOTEL.NSE	EIH Limited	20200318	83.7	83.7	67.9	74.3	255985	74.3	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200318	225.55	272.5	206.95	218.8	1814	213.06	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200318	15.3	15.3	13.45	13.65	116921	13.62	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20200318	23.15	24.45	19.65	20.05	200106	19.99	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20200318	10.8	11.45	10.35	10.55	361804	10.48	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200318	99.5	99.5	77	91.2	91579	91.2	down	up	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20200318	162.1	167.15	145	146.7	22578	73.07	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200318	14.4	15.7	12.7	13.35	1031	13.35	down	down	correct
EMAMILTD.NSE	Emami Limited	20200318	200	200	187.05	189.35	676191	182.1	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200318	63.55	67.25	62.3	62.3	5841	62.3	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20200318	31.8	31.8	30.15	30.15	5259	30.15	down	down	correct
EMCO.NSE	EMCO Limited	20200318	0.45	0.5	0.4	0.5	36775	0.5	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20200318	37.8	40.8	34	35.05	7734	34.76	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20200318	58.95	59.3	48.5	51.1	15227	50.68	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200318	725	798	680	710	63604	707.5	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200318	4.8	4.8	4.15	4.2	82699	4.0037	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20200318	55.7	57.9	51.25	55.05	1761826	52.32	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20200318	160.9	160.95	130	133.95	32480	132.45	down	down	correct
EPL.NSE	EPL Limited	20200318	159.35	165	139.75	145.4	305252	140.16	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200318	290	290	290	290	0	290
EQUITAS.NSE	Equitas Holdings Limited	20200318	62.1	62.3	49.6	50.75	11979744	48.6101	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20200318	402	417.8	380.3	388.35	669081	378.68	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20200318	9.55	9.55	8.55	9.05	144073	9.05	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20200318	1289.1	1348	1176.1	1214.1	7505	1124.76	down	down	correct
ESCORTS.NSE	Escorts Limited	20200318	659.7	665.25	559	576.45	3487996	573.96	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200318	5.8	5.8	5.2	5.45	17415	5.45	down	down	correct
ESTER.NSE	Ester Industries Limited	20200318	34.55	35	30.45	30.55	169301	28.48	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20200318	56.1	58.2	55.3	55.3	133542	55.3	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20200318	138	142.75	127.05	129.8	83482	127.22	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200318	1	1	0.9	1	1881	1
EXCELINDUS.NSE	Excel Industries Limited	20200318	507.95	509	461.8	463.1	41643	448.4	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20200318	141.9	143	131.45	133.3	1885411	131.9963	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200318	174.95	175	155.05	161.55	15889	161.55	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200318	29.3	29.3	26.3	26.75	56742	26.75	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20200318	15.9	16	15.05	15.6	149448	15.5	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20200318	11.3	11.3	11.3	11.3	178145	11.3
FCSSOFT.NSE	FCS Software Solutions Limited	20200318	0.2	0.2	0.15	0.2	450753	0.2
FDC.NSE	FDC Limited	20200318	210	212.1	188.75	190.15	1036520	189.35	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200318	58.3	59.55	50.2	54.25	30070958	53.81	down	down	correct
FEL.NSE	Future Enterprises Limited	20200318	13.05	13.75	11.8	12	199361	12	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20200318	15	15	13.5	13.5	17740	13.5	down	up	incorrect
FIEMIND.NSE	Fiem Industries Limited	20200318	325	325	260	276.75	17068	261.8	down	down	correct
FILATEX.NSE	Filatex India Limited	20200318	24	26.5	22.1	22.65	250612	22.54	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20200318	266.1	269.8	232.45	237.5	162590	230.54	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200318	2080	2200	1897.55	1917.9	19356	1912.5	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20200318	488	489.7	429.85	455.25	79380	90.05	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200318	4.4	4.7	4.4	4.4	3403	4.4
FLFL.NSE	Future Lifestyle Fashions Limited	20200318	293	315.25	246.5	261	61156	261	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200318	362.05	362.05	305	328.6	22168	328.6	down	down	correct
FMGOETZE.NSE	Federal	20200318	352.6	369.8	350.75	355.2	447	355.2	up	up	correct
FMNL.NSE	Future Market Networks Limited	20200318	15.95	15.95	13.8	14.1	10184	14.1	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20200318	850	868.95	755	779.75	34373	770.45	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20200318	132.4	134	118.55	121.55	1969168	121.55	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20200318	1030	1098.4	990	1003.2	1352	991.91	down	down	correct
FRETAIL.NSE	Future Retail Limited	20200318	124.05	124.05	124.05	124.05	42771	124.05
FSC.NSE	Future Supply Chain Solutions Limited	20200318	165.65	165.65	165.65	165.65	1232	165.65
FSL.NSE	Firstsource Solutions Limited	20200318	34.25	34.7	29.5	31.1	1954296	30.1431	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20200318	66	66	57.15	58.5	87730	57.27	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200318	101	106	92	95.65	100764	47.66	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20200318	74.65	76.2	69.25	70.85	30464913	68.2092	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20200318	1.5	1.5	1.45	1.45	6302	1.45	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200318	1371.4	1404.65	1200	1254.8	20477	1238.8	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20200318	21.35	22.5	21.35	21.8	5381	21.8	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200318	20	22.45	19	19.05	33405	19.05	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200318	176.95	184.95	160	165.45	2507	155.99	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20200318	208	224.05	169.15	169.65	43885	167.66	down	up	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200318	21.4	21.8	20.35	20.35	23325	20.35	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20200318	26	26.05	24.1	25.55	1385	25.55	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200318	1210.05	1244	1001	1063.05	51278	1051.69	down	down	correct
GATI.NSE	Gati Limited	20200318	64.95	65	63.1	64	724210	64	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200318	0.25	0.25	0.2	0.2	457403	0.2	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20200318	12	12	12	12	14878	12
GDL.NSE	Gateway Distriparks Limited	20200318	99.9	99.9	85.9	91.65	51054	82.28	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20200318	52.6	53.9	47	50.5	806	49.82	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200318	40	41	40	41	522	39.13	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20200318	36.9	43.4	35	35.4	20056	35.4	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200318	4.1	4.1	3.65	3.7	97074	3.7	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200318	17.75	17.75	15.55	16.05	293577	15.87	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20200318	20.75	21.5	19.75	19.85	420844	19.44	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20200318	587.5	594	542.65	565.8	20063	561.68	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200318	218.9	218.9	189	197.45	181564	188.07	down	up	incorrect
GET&D.NSE	GE T&D India Limited	20200318	88.05	88.95	76.4	81.2	41144	81.2	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200318	85.1	89.95	81.5	83.25	219333	83.25	down	down	correct
GHCL.NSE	GHCL Limited	20200318	102	104	91.6	93.1	408464	87.9	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200318	70	72.25	64.3	66.5	138904	63.65	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200318	128.05	130	113	114.9	303380	114.9	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200318	22.35	22.35	19	19	3855	19	down	down	correct
GILLETTE.NSE	Gillette India Limited	20200318	5160	5170.95	4947.9	4992.5	7975	4847.18	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200318	6.85	7.05	5.85	5.9	75777	5.9	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20200318	54.2	55.8	49.45	50.85	270943	47.46	down	down	correct
GKWLIMITED.NSE	GKW Limited	20200318	450	564	450	470	144	470	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200318	1258.7	1260	1207.9	1228.5	31577	1189.57	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200318	211.7	220.75	195	198.7	4452514	196.77	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200318	1.45	1.45	1.45	1.45	3960	1.45
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200318	37.3	40.95	36.25	37.6	9135	37.6	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200318	79.5	81.95	70.8	71.8	81000	71.41	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20200318	295.15	305.15	256.25	263.25	29429	259.38	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200318	38.15	38.5	35.7	37.3	217669	35.67	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200318	2560.1	2631.1	2201	2216.7	53391	2213.56	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20200318	16.7	16.9	15.8	16.2	31406922	16.2	down	down	correct
GNA.NSE	G N A Axles Limited	20200318	180.6	185.4	162.3	170.85	65419	170.28	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200318	123.05	126.7	115.05	117.6	321501	111.73	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20200318	149	156.3	141.5	141.5	10533	141.5	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200318	163.65	163.65	135.75	141.2	25097	135.07	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200318	950	977	863.05	888.45	64840	868.54	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200318	345.3	360	313	317.2	171361	309.81	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200318	542.8	542.8	512.4	521.6	1684030	521.6	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20200318	324	349.4	315	324.3	186240	324.3	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20200318	760	779.95	699.9	707.75	358295	707.75	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200318	0.25	0.25	0.2	0.25	54096	0.25
GOKEX.NSE	Gokaldas Exports Limited	20200318	46	46.6	38.1	40.55	83684	40.55	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200318	7.7	8.5	7.7	8.3	1825	8.3	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200318	9.65	9.7	8.8	9.05	23986	9.05	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200318	36.05	36.38	35.13	35.44	5425946	35.44	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200318	20.7	20.7	19.7	19.8	810	19.8	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200318	92	93.95	77.5	80.1	35615	76.86	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200318	3627	3660	3577	3582.5	1974	35.825	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200318	6.8	7.2	5.9	6.95	56998	6.95	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20200318	24.05	25.8	23.15	23.9	58509	23.78	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20200318	116.9	118.5	102.1	103.3	102536	51.41	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20200318	62.5	63.3	58.1	59.65	183102	53.64	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20200318	16.25	17.8	15.6	16.5	4892	15.02	up	up	correct
GRANULES.NSE	Granules India Limited	20200318	151.1	154.65	135.1	140.9	2308479	140.59	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20200318	160	164	143	144.7	674106	141.49	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20200318	568	568	492.4	527.05	6838559	522.54	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20200318	43	44.1	36.3	39.1	88399	38.5378	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200318	102.9	102.9	79.85	82.75	456628	82.65	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20200318	645	653.05	553.3	603.4	6797	601.2	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200318	32.1	33	31.4	31.75	36666	31.75	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20200318	86.2	88	81.65	85.05	37610	84.5	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200318	1.4	1.4	1.4	1.4	44140	1.4
GRINDWELL.NSE	Grindwell Norton Limited	20200318	536.9	538.6	488.5	505.15	40686	493.99	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200318	282	285	281.65	284.95	33	283.07	up	down	incorrect
GRPLTD.NSE	GRP Limited	20200318	588	623	564	564.1	2932	562.58	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200318	133	138.85	125.25	127.8	121188	118.11	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200318	16.65	16.65	15	15.1	37795	15.1	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200318	43.45	43.45	39.2	39.95	433227	38.37	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20200318	190.05	195.8	180	181.35	354833	178.49	down	down	correct
GSS.NSE	GSS Infotech Limited	20200318	23.5	23.5	21.5	21.5	10740	21.5	down	down	correct
GTL.NSE	GTL Limited	20200318	1.25	1.25	1.2	1.2	83932	1.2	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200318	0.25	0.3	0.2	0.25	13311852	0.25
GTNTEX.NSE	GTN Textiles Limited	20200318	6.15	6.15	6.15	6.15	88	6.15
GTPL.NSE	GTPL Hathway Limited	20200318	44.95	46	38.8	40.7	66596	38.89	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200318	52.1	52.7	45.3	45.85	53050	45.81	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200318	233.5	236.95	212.15	213.85	46828	205.63	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200318	132	141.15	129.45	140.5	72902	137.41	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200318	252.1	257.65	232.4	236.6	1033646	234.9	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200318	7.9	7.9	7.9	7.9	1	7.9
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200318	591.9	620	501.7	559.85	5620	533.59	down	up	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20200318	34.9	34.9	29	30.9	72061	30.3395	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200318	28.35	30.7	28.15	28.15	9676	27.8	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20200318	574	575.6	540	549.75	46955	496.48	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200318	55.35	56.9	53.1	55.35	51437	55.35
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200318	14.55	15	12.9	13.1	417067	13.1	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200318	582	600	545	548.75	15412	406.52	down	down	correct
HAVELLS.NSE	Havells India Limited	20200318	575	579.05	552.2	560	2536297	555.25	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200318	0.4	0.5	0.4	0.5	9843	0.5	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200318	13.9	14.4	13	13.25	222333	13.07	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20200318	5.4	5.6	4.95	5.1	2557436	5.1	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20200318	98.95	100	90.15	91.6	28124	91.6	down	down	correct
HCL.NSE	INSYS	20200318	4.15	4.15	3.8	3.9	496368	3.9	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20200318	455	464.8	429.05	434.25	4936460	417.43	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200318	1771	1784.7	1602.4	1622.55	9070671	1589.96	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200318	2429.95	2500	2211.55	2305.7	987988	2254.37	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20200318	985	993	865	876.9	30593809	873.12	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200318	465	470	410.85	419.45	4747409	418.22	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20200318	3643.2	3697.7	3588.25	3622.75	5338	36.2275	down	up	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20200318	980	988.77	915	921.51	8639	92.0299	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200318	3456	3500	3150	3235.68	1538	323.0511	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200318	1.6	1.7	1.6	1.6	319856	1.6
HEG.NSE	HEG Limited	20200318	684.8	699.1	603.8	615.15	209156	614.32	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200318	148.75	149.8	144	147.55	300644	138.6	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200318	60	60	53	54.65	10707	53.03	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200318	275	283.8	234.5	243.45	58045	238.03	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200318	1841	1860	1666	1681.15	1118514	1657.8	down	up	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20200318	1082.55	1212.5	1001	1094.85	8125	1085.63	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200318	8	8	8	8	164	8
HFCL.NSE	HFCL Limited	20200318	10.4	10.45	8.95	9.05	4950552	9.03	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200318	193	193	171	176.4	17212	176.14	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20200318	604	604	532	541.7	16003	525.12	down	up	incorrect
HIKAL.NSE	Hikal Limited	20200318	88.8	89	74.6	75.25	243259	74.59	down	down	correct
HIL.NSE	HIL Limited	20200318	753.05	762.8	662	678.55	10786	666.31	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20200318	6.85	7.5	6.85	7.45	13269	7.45	up	down	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200318	71.2	73.85	62	63.2	128595	62.73	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200318	119	119	108.15	109.2	12106435	107.9	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20200318	139.75	139.75	126.05	130.45	1144	128.27	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200318	23.3	23.85	21.3	22.55	849601	22.49	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200318	3.9	4	3.4	3.45	269399	3.45	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200318	31	31	29.8	29.8	386	29.8	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200318	41.75	41.75	38	38.95	280621	38.95	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200318	219	222.15	202	205.3	5328383	181.72	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20200318	2034.05	2063.8	1909.35	1923.8	3911480	1865.35	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200318	137	145.4	126.5	135.75	829517	107.19	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200318	129.6	134.55	114.95	116.2	24011	115.2	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200318	41.9	47.95	38.05	40.05	3017	39.26	down	down	correct
HITECH.NSE	Hi	20200318	96.75	96.75	79.65	80.9	5975	80.7362	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200318	58.4	58.4	53.55	56.9	486	56.66	down	down	correct
HITECHGEAR.NSE	The Hi	20200318	107	107	90	92.1	6104	91.41	down	down	correct
HLVLTD.NSE	HLV Limited	20200318	3.9	3.9	3.3	3.35	450020	3.35	down	down	correct
HMT.NSE	HMT Limited	20200318	8.85	8.85	8.05	8.05	2121	8.05	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200318	49	50	39.05	42.9	55713	42.9	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20200318	441	459.5	419.6	419.6	4033	419.6	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200318	335.01	335.01	335	335	84	335	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20200318	29087	29663.35	26600	26877.9	4457	26758.01	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20200318	845	920	760	783.5	7378	767.41	down	down	correct
HOVS.NSE	HOV Services Limited	20200318	26	27.6	25.55	25.55	6359	25.55	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200318	23.5	24.5	21.5	22.25	34630	22.1	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200318	38.5	38.6	35.05	35.35	614120	35.14	down	down	correct
HSIL.NSE	HSIL Limited	20200318	48.7	50	43.5	45	307532	42.15	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200318	10.9	10.9	8.75	9.8	127409	9.8	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200318	8.5	8.5	7.7	7.7	91431	7.7	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200318	23	23.45	21.95	22.45	1285974	19.21	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20200318	224	235	207.05	214.15	24016	206.5	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200318	48.75	48.75	48.75	48.75	34724	48.75
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200318	164.7	170	113.55	135.45	38342299	130.05	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200318	139.8	142.4	119.7	127.3	4168	127.3	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200318	24.25	24.4	23.11	23.68	74702	23.68	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20200318	369.1	375.5	342.3	355.05	61204129	354.01	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200318	230	234	203.33	207.2	19572	207.2	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200318	132	146	110	114.59	131618	114.59	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200318	1066.55	1099	962	995.8	1302437	987.72	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200318	36.8	37.5	35.95	36.01	43506	36.01	down	up	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200318	999.95	1000.01	999.95	999.99	14156	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200318	79	79	61	72.26	218119	72.26	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200318	53.3	53.3	49.15	49.84	312357	49.84	down	up	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200318	116	119.75	116	119.67	4008	119.67	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200318	97.99	101	91.36	94.52	881554	94.52	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200318	45	47.69	43.31	46.1	165	46.1	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200318	25.11	26.25	24.9	25.88	20763	25.88	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200318	334	336.9	287.35	301.35	3549571	300.32	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200318	348	360	306.29	314.42	11693	314.42	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20200318	32.35	33.45	29.5	30	377736	29.38	down	down	correct
ICRA.NSE	ICRA Limited	20200318	2300.05	2359.95	2300	2300.3	479	2261.51	up	up	correct
IDBI.NSE	IDBI Bank Limited	20200318	21.7	22.45	20.2	20.75	2170638	20.75	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200318	3737	3737	3737	3737	1	3737
IDEA.NSE	Vodafone Idea Limited	20200318	5.3	5.7	2.7	3.15	609066160	3.3	down	down	correct
IDFC.NSE	IDFC Limited	20200318	21	21.4	18.3	18.85	3344220	18.85	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200318	25.5	26.35	22.2	23.85	62632700	23.85	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200318	113.05	114	96.7	110	1242	110	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20200318	149.4	149.4	135.35	139.1	312306	44.9	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200318	200.2	201.5	177.55	182.35	6609	182.35	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200318	338	365	285	292.2	38772	292.2	down	down	correct
IFCI.NSE	IFCI Limited	20200318	3.95	4	3.65	3.7	2977217	3.7	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200318	96.05	96.05	80.5	84.85	18013	83.56	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20200318	221.85	223.7	194	196.45	98997	195.13	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200318	379	385.15	328.6	340.45	2981987	336.06	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20200318	96	99.9	90	92.1	61096	90.13	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20200318	108	116	99	100.4	602976	96.7611	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200318	32.75	32.75	32.75	32.75	36449	32.1232
IIFLWAM.NSE	IIFL Wealth Management Limited	20200318	1109.05	1140	951	990.95	11118	900.86	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20200318	61.2	61.2	61.2	61.2	10	61.2
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200318	1.75	1.8	1.7	1.7	58182	1.7	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200318	1.3	1.35	1.25	1.25	38765	1.25	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200318	2.65	2.7	2.6	2.6	41550	2.6	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200318	135.3	136.45	122.8	127.15	22633	124.15	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200318	448.95	460	440	445.95	1964	440.29	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200318	0.3	0.35	0.3	0.3	3119	0.3
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200318	5.75	5.8	5	5.05	33024	5.05	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200318	100.35	102.95	86.65	90.05	2058750	89.21	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200318	101.7	101.7	95	95.8	3555048	94.76	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20200318	217.05	226	200.4	206.1	93558	204.3	down	up	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20200318	2314.5	2319.95	1960	2106.4	88752	2101.96	down	down	correct
INDIANB.NSE	Indian Bank	20200318	52.2	53.5	48.5	48.95	1504704	48.25	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200318	89.9	92.4	88	92.4	60	92.4	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200318	154.1	156	140	142.15	51866	139.26	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20200318	975.2	979.95	921	949.9	1516094	949.9	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20200318	11.6	12.45	11.6	11.65	910	11.65	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200318	231.9	232.05	203.6	213	12805	205.71	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200318	200	205.6	165	171.95	120462	171.23	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200318	16.55	16.65	15.5	16.4	9591	16.4	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20200318	0.6	0.6	0.55	0.55	54424	0.55	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200318	274.95	275.3	268.05	268.85	285939	268.85	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200318	86.2	86.2	86.2	86.2	20	86.2
INDOTHAI.NSE	Indo Thai Securities Limited	20200318	16.95	17.95	15	15.35	5527	15.18	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200318	1.9	2.1	1.9	1.9	87920	1.9
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200318	33.3	33.85	31.5	31.9	92136	31.9	down	up	incorrect
INDSWFTLAB.NSE	Ind	20200318	19.1	19.1	18.45	19.1	104923	19.1
INDSWFTLTD.NSE	Ind	20200318	2.25	2.25	2.05	2.05	178252	2.05	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200318	39.05	39.95	35.75	37.15	7122	37.15	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200318	629	638.85	374.8	460.8	74868388	458.54	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20200318	194.4	202.55	148	149.9	16818285	134.3661	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200318	602.25	629.7	555.15	573.65	7036	508.09	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20200318	39.25	41.1	36.8	37.05	2648895	18.5	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200318	70	70	63.8	63.8	15511	63.48	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20200318	260.7	260.7	240	241.9	742	241.9	down	down	correct
INFY.NSE	Infosys Limited	20200318	568	578	528	534.3	15391568	511.42	down	down	correct
INGERRAND.NSE	Ingersoll	20200318	612.55	616.9	609	612.55	35391	610.69
INOXLEISUR.NSE	INOX Leisure Limited	20200318	292	296.45	272	277.05	388121	277.05	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20200318	23.85	23.85	20.75	20.95	176377	20.95	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20200318	302.4	315	281.65	287.65	20860	282.3598	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200318	21.05	22.45	18.1	18.3	18702	18.3	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200318	0.5	0.5	0.5	0.5	1	0.5
INTELLECT.NSE	Intellect Design Arena Limited	20200318	65	65	57.15	57.15	134769	57.15	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20200318	14.7	15.35	14.25	14.8	22648	14.62	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200318	9.5	9.95	9.5	9.5	13048	0.95
IOB.NSE	Indian Overseas Bank	20200318	7.65	7.7	7.1	7.25	1125439	7.25	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20200318	90.25	91.35	86.45	87.6	18144753	71.41	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200318	190.75	192.2	187.8	187.8	257292	186.01	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200318	1353	1366.45	1260.4	1291.65	287557	1281.64	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200318	67	67.5	59.5	60.35	1057946	57.8057	down	up	incorrect
IRCON.NSE	Ircon International Limited	20200318	345.1	352.85	315.5	325.65	259124	29.44	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200318	1076.6	1087.95	1052.7	1052.7	411932	209.86	down	up	incorrect
ISEC.NSE	ICICI Securities Limited	20200318	353	353	295	296.5	437587	277.28	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20200318	26.15	26.15	26.15	26.15	3557	25.63
ISMTLTD.NSE	ISMT Limited	20200318	3	3	2.35	2.7	191992	2.7	down	down	correct
ITC.NSE	ITC Limited	20200318	152.1	154.65	147.35	150.7	50248786	136.17	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200318	138.7	142	124.95	126.65	52559	126.65	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200318	39	40.8	32.1	33.05	340492	32.81	down	down	correct
ITI.NSE	ITI Limited	20200318	57.5	58.05	51.1	51.95	579077	51.95	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20200318	2.6	2.75	2.05	2.1	504742	1.75	down	up	incorrect
IVP.NSE	IVP Limited	20200318	47.5	53.1	46	53	90871	52.65	up	down	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20200318	3750	3750	3411	3610	94	3610	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200318	910	950	905	905	20	905	down	down	correct
IZMO.NSE	IZMO Limited	20200318	15.75	15.75	15.1	15.1	7499	15.1	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200318	14.9	14.9	13.5	13.9	1002103	13.9	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200318	46.5	47.5	40.55	41.95	188187	41.95	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200318	21.95	21.95	18.7	19.1	29135	18.29	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200318	18.35	18.35	16.5	17.05	6686	17.05	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200318	56.9	57.3	51.6	53.1	944526	52.62	down	up	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20200318	0.8	0.8	0.8	0.8	116	0.8
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200318	26.95	27.75	21.3	24.6	942339	24.25	down	down	correct
JASH.NSE	Jash Engineering Limited	20200318	118.25	118.25	110.95	110.95	5195	109.64	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20200318	69	71.45	65.25	67.65	24624	67.42	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200318	139.85	140	120	123.95	26069	61.2	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200318	2.45	2.45	2.35	2.35	16188	2.35	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200318	31.4	31.4	27	28.15	23075	28.15	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200318	553.8	553.8	501	510.25	126546	504.17	down	up	incorrect
JBFIND.NSE	JBF Industries Limited	20200318	10.45	10.45	10.45	10.45	978	10.45
JBMA.NSE	JBM Auto Limited	20200318	144.7	144.7	121	123.1	63272	121.03	down	up	incorrect
JCHAC.NSE	Johnson Controls	20200318	2569.75	2954.9	2190	2385.55	8590	2385.55	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200318	15.3	16.9	15.3	15.85	119268	15.85	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20200318	8.75	8.75	7.3	7.45	66154	7.45	down	down	correct
JIKIND.NSE	JIK Industries Limited	20200318	0.25	0.3	0.25	0.25	8088	0.25
JINDALPHOT.NSE	Jindal Photo Limited	20200318	10	10.7	9.25	9.4	4184	9.4	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20200318	215	215	200	206.65	27739	205.76	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20200318	60.4	62.35	53.7	54.25	652575	51.84	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200318	112	112.1	100	101.25	17132960	101.25	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20200318	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200318	55.05	60.95	54	55.35	8666	54.76	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200318	47.95	49.1	37.75	37.75	128577	37.64	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200318	4.1	4.45	4.1	4.1	6677	4.1
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200318	3.95	3.95	3.8	3.8	1525314	3.8	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20200318	4.65	4.65	4.45	4.45	2405	4.45	down	up	incorrect
JIYAECO.NSE	Jiya Eco	20200318	8.45	8.45	8.45	8.45	21596	8.45
JKCEMENT.NSE	J.K. Cement Limited	20200318	1168.15	1199	1070.25	1103.05	84757	1097.96	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200318	89.8	91	80.8	83.3	123959	81.93	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200318	239	248.4	233.6	236.4	344568	232.6	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20200318	86.95	89.7	83.55	84.3	839340	82.95	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20200318	48.7	50.2	44.9	45.95	642938	44.82	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200318	20	20	18.5	19	2000	17.79	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200318	48.5	48.95	42.05	43.85	131932	42.94	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200318	69.4	70	65.6	67.95	1181804	67.35	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200318	1.1	1.2	1.05	1.15	201725	1.15	up	up	correct
JOCIL.NSE	Jocil Limited	20200318	104.7	104.75	90.1	99.85	8023	97.02	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200318	1.4	1.45	1.4	1.4	1596033	1.4
JPINFRATEC.NSE	Jaypee Infratech Limited	20200318	0.7	0.7	0.7	0.7	655017	0.7
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200318	9.5	10.5	9.5	9.5	1231	9.5
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200318	0.65	0.65	0.65	0.65	1962662	0.65
JSL.NSE	Jindal Stainless Limited	20200318	30	30.75	25.5	26.8	761365	26.8	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200318	40.6	41.1	36.5	37.55	206554	37.55	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20200318	44	46.7	34.75	42	2102371	40.75	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20200318	1699.95	1778.95	1450	1473.55	1629	1473.55	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200318	9.5	9.7	9.05	9.05	46613	9.05	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20200318	180.05	181.15	156.45	164.35	18951014	161.08	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200318	50.15	53	42.1	43.35	197871	43.08	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200318	1310	1319.85	1200	1249.3	2702745	1247.27	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200318	85	89.95	84.05	84.05	10301	84.05	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200318	311	316.95	275	283.05	293088	280.92	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20200318	52.95	52.95	48.55	50.1	884759	49.5862	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200318	237	238	219.62	222.29	189773	222.29	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20200318	315.95	385.65	312.4	367.7	5549378	367.7	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200318	102.5	104	97.5	98.05	529183	92.86	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200318	1.6	1.7	1.6	1.7	16293	1.7	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200318	45.25	47.2	43.2	43.7	14041	43.22	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20200318	460.25	463.55	449.1	450.1	195353	441.77	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200318	114.55	122	114.05	114.05	9408	110.53	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200318	242.05	259	195.8	216.35	153739	210.64	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200318	100.85	100.85	96.15	96.15	1249	94.86	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200318	23.5	23.55	19.7	20.15	46038	20.15	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200318	56.5	56.95	49	51.7	60337	51.12	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200318	1.45	1.5	1.4	1.4	2827	1.4	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200318	26.25	27.3	25.6	25.9	13089	25.9	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200318	413	419.8	376.8	392.9	615192	386.61	down	down	correct
KARDA.NSE	Karda Constructions Limited	20200318	120.15	135.8	114.5	121.55	4584	4.86	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200318	30	30.25	27.5	27.7	925602	27.42	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200318	0.35	0.4	0.3	0.4	17158	0.4	up	up	correct
KAYA.NSE	Kaya Limited	20200318	136.8	136.8	119.7	120.15	25282	120.15	down	down	correct
KCP.NSE	The KCP Limited	20200318	55	56	48	49.35	132281	48.53	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200318	12.85	13.2	11.4	11.55	100071	11.42	down	down	correct
KDDL.NSE	KDDL Limited	20200318	163	163.95	136.55	153.85	15089	153.33	down	down	correct
KEC.NSE	KEC International Limited	20200318	260.35	265	240.05	249	445611	246.61	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20200318	8	8.45	7.95	7.95	29727	7.95	down	up	incorrect
KEI.NSE	KEI Industries Limited	20200318	345	345	284.2	298.2	502467	295.4946	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200318	10.15	11.45	10	10.2	332472	10.15	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20200318	770.05	860	732	757.1	4656	745.33	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200318	13	13.45	12.25	12.3	17045	12.3	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20200318	25.5	26.35	22.25	22.35	175857	22.35	down	down	correct
KHADIM.NSE	Khadim India Limited	20200318	85.3	88	78.05	78.55	31682	78.55	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20200318	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200318	13.9	13.9	13.9	13.9	0	13.9
KICL.NSE	Kalyani Investment Company Limited	20200318	1185	1230	1173	1200.4	640	1200.4	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200318	93	98.9	88.4	91.25	13234	91.25	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200318	484.95	490	400.25	422.7	7044	422.7	down	down	correct
KIOCL.NSE	KIOCL Limited	20200318	73.75	73.8	60.8	65.35	14284	64.32	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200318	244.8	246.7	215.1	218.75	140198	218.5467	down	up	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200318	58.75	61.35	50.75	51.5	25195	50.31	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200318	101.95	104.9	93	94.6	47936	93.45	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200318	99	101.9	93	95.7	22580	93.92	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200318	519.9	519.9	450	455.6	2322	442.81	down	down	correct
KITEX.NSE	Kitex Garments Limited	20200318	95.4	96	83.35	84.45	172236	83.6	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200318	792.1	814.8	756	781.65	172	149.2	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200318	6.2	6.2	5.5	5.6	87635	5.56	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20200318	232	234.95	217.25	225.1	305547	112.2	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200318	46.15	49.05	44	46.6	26255	46.6	up	up	correct
KOLTEPATIL.NSE	Kolte	20200318	149.25	158.5	134.1	137.6	34295	137.6	down	down	correct
KOPRAN.NSE	Kopran Limited	20200318	20.35	20.55	18.5	18.8	44327	18.46	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200318	1326	1329	1162.1	1171.95	11167547	1171.37	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200318	230	230	207.25	209.7	269275	209.7	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200318	362.15	364.45	355	360.15	23111	36.02	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200318	97	97	89.95	90.45	855965	90.45	down	up	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200318	45.5	45.5	42.51	43.09	17126	43.09	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200318	150	155.55	141.1	150.49	12363	150.49	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200318	9	9.4	8.1	8.15	34055	8.15	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200318	12.65	12.65	11.3	11.3	10944	11.3	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200318	42	44	36.2	38	6241	38	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20200318	66	67.6	52.65	54.45	199255	53.77	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200318	466	476.9	418	424.85	7524	84.49	down	down	correct
KRBL.NSE	KRBL Limited	20200318	199.95	202	181.1	182.2	133323	179.84	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200318	81.7	81.7	76.75	76.75	246	76.75	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20200318	1.5	1.5	1.4	1.4	28588	1.4	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20200318	48	50.65	47	50.6	9227	50.03	up	up	correct
KSB.NSE	KSB Limited	20200318	530.15	545.1	472.55	485.6	18291	473.2	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200318	390	395.5	370	373.6	148107	367.78	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20200318	140.1	144.9	114.9	124.25	102270	121.88	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200318	50.5	50.9	44.25	45.5	3065108	44.1	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20200318	365	369	330	353.9	4613	35.2177	down	up	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20200318	67.8	68.75	61.8	62.85	18567849	61.8253	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200318	1.5	1.5	1.4	1.4	120000	1.4	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200318	1577.9	1640	1441.25	1472.6	284733	1459.16	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200318	22.05	22.05	18.55	19.25	8800	18.69	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200318	176.95	180.85	154.55	156.35	63124	155.55	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20200318	40.4	40.45	36.65	37.55	96302	37.42	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200318	375.4	381.6	345	348.25	77406	68.71	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200318	2699.75	2748.9	2475	2555.4	9753	2542.8	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200318	36.3	38	32.2	34.55	1161148	34.55	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200318	39	46.25	36	36.9	3158	34.24	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200318	189.5	194	174.35	181.45	28438	177.19	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200318	1.85	1.85	1.8	1.8	19867	1.8	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20200318	47	47	43	45	140	31	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200318	80.1	81.55	74.25	75.85	53199	75.85	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200318	259.4	261.1	224.05	226.8	4501419	216.47	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200318	21	21	18.12	20.15	24732	20.15	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200318	105	112	100	109.94	867	109.94	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200318	430.7	430.7	430.7	430.7	0	430.7
LICNFNHGP.NSE	LIC Mutual Fund	20200318	102	116	93.8	113.68	309	113.68	up	down	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200318	108	114.7	88.5	93.6	197751	93.24	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200318	175.35	175.5	159.05	160.3	2667	158.8963	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20200318	488	534.5	443	455.55	56854	449.7	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200318	1000	1000.01	999.1	999.99	961163	999.99	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200318	1000	1000.01	999.99	1000	11101	1000
LODHA.NSE	Macrotech Developers Limited	20200318	0.14	0.18	0.12	0.14	51600	0.14
LOKESHMACH.NSE	Lokesh Machines Limited	20200318	21	21.4	19.15	19.25	32857	19.25	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200318	27	29	24.75	28.65	64943	28.33	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200318	44.1	44.35	41	41.25	17485	40.74	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20200318	0.85	0.85	0.85	0.85	220	0.85
LSIL.NSE	Lloyds Steels Industries Limited	20200318	0.4	0.4	0.35	0.35	626991	0.35	down	down	correct
LT.NSE	Larsen & Toubro Limited	20200318	968	974.75	900	904.55	5586629	857.84	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200318	1505.5	1560	1360	1376.45	216457	1344.88	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20200318	1260	1274.8	1111	1155.2	118477	1130.54	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200318	858	906.05	835.05	855.9	4498	828.4	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200318	79.35	79.35	68	68.1	62774	65.98	down	down	correct
LUPIN.NSE	Lupin Limited	20200318	626	637.35	605.7	612.9	2352298	605.54	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20200318	1171.25	1171.25	1022	1064.4	42035	1059.3	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20200318	13.85	13.85	11.9	12.3	109686	12.3	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200318	3.45	3.6	3.3	3.4	8560	3.4	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20200318	379	383.7	339.1	346.4	6596185	341.08	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200318	253.25	255.4	216	228.65	4599348	227.52	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20200318	40.1	43.2	36	36.95	7695	18.22	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200318	23	23.95	22.1	22.2	725	22	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20200318	2.2	2.2	2	2	12968	2	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20200318	10.9	11.1	10.2	10.35	71703	10.35	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200318	85.5	85.6	69	69.85	82485	66.54	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20200318	3.55	3.55	3.25	3.5	4878	3.5	down	up	incorrect
MAHABANK.NSE	Bank of Maharashtra	20200318	9.5	9.85	9.25	9.35	398900	9.35	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200318	76.7	76.7	76.7	76.7	0	76.7
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200318	74.95	78	71.25	75.4	1156	75.4	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200318	93.75	98	85.95	88.95	61983	87.65	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200318	218.95	218.95	187.3	190.45	58029	94.76	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200318	85	86.45	77.7	78	102699	78	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200318	269	275	235.1	252.2	27411	84.07	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200318	280	289	246.85	258.3	35702	255.96	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200318	3196.65	3293.6	2679.95	2784.3	13708	2748.36	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200318	227	228.3	222.65	225.3	32801	220.35	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200318	366	380.05	336	367.6	50460	365.25	up	up	correct
MAJESCO.NSE	Majesco Limited	20200318	273.95	273.95	220	245.05	28036	242.71	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200318	24	25.9	22.8	23.15	21355	23.15	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200318	93	93	85.4	85.83	251809	85.83	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200318	3	3	2.35	2.7	23771	2.7	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200318	2.95	3	2.9	2.9	6610	2.89	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20200318	29.35	30.85	29.1	29.95	38820	28.67	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20200318	7.3	7.35	7.2	7.25	9061	7.25	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200318	12.7	13.45	10.8	12.35	389317	11.78	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200318	104	106.85	85.1	86.7	15565003	84.9	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200318	21.95	23	21.05	21.7	8547	21.7	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200318	22.8	22.85	20.4	20.65	106682	20.07	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200318	208	213	190.05	194.7	17350	193.05	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200318	8.8	8.8	8.8	8.8	6	8.8
MANINDS.NSE	Man Industries (India) Limited	20200318	44.65	45.9	38.15	38.85	115265	36.7417	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200318	18.75	19.3	15.55	16.75	356700	10.77	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200318	9.7	9.7	8.8	8.95	3577	8.95	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20200318	12.25	12.25	10.15	10.15	16456	10.15	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20200318	52.15	54.65	46.2	49.4	11079	49.4	down	down	correct
MARICO.NSE	Marico Limited	20200318	253.5	253.95	241.5	248.85	3570030	242.77	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20200318	12.75	13.1	11.8	11.95	1053058	11.88	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200318	5671	5688.8	5312.55	5352.65	973406	5271.32	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20200318	953.35	964.45	762.7	785.4	79489	783.79	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20200318	14.25	14.25	14.25	14.25	0	14.25
MASTEK.NSE	Mastek Limited	20200318	250	258	216.7	224.65	77738	217.2	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20200318	370.9	379	325	337.1	3979	334.9	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200318	25.3	26	22.55	23.3	80648	22.51	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200318	35.6	36	31.05	33.5	336015	33.5	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200318	180	186.75	157.6	166	59377	165.26	down	down	correct
MAZDA.NSE	Mazda Limited	20200318	340.05	340.05	305.5	312.25	6427	304.86	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200318	64.95	64.95	64.95	64.95	3	64.27
MBECL.NSE	McNally Bharat Engineering Company Limited	20200318	2.3	2.35	2.25	2.25	1005227	2.25	down	up	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20200318	3.4	3.4	3.1	3.1	42063	3.1	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200318	12.65	13.95	12.65	12.65	21815	12.65
MCDOWELL.NSE	N	20200318	525	530.55	495	504.6	88006	504.6	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20200318	2.35	2.35	2.2	2.2	175628	2.2	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20200318	1075	1080	843.5	1043.35	360574	1005.66	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20200318	6.15	6.2	5.9	6	117070	6	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200318	3.2	3.2	3.2	3.2	72	3.2
MENONBE.NSE	Menon Bearings Limited	20200318	42.4	42.4	37	37.75	11250	34.49	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200318	23	23	19.7	19.85	332135	19.85	down	down	correct
MERCATOR.NSE	Mercator Limited	20200318	0.55	0.6	0.5	0.5	1574041	0.5	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20200318	4.25	4.3	3.95	3.95	31430	3.95	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200318	1767	1800.05	1511.05	1577.75	112060	1571.2305	down	up	incorrect
MFSL.NSE	Max Financial Services Limited	20200318	380.3	382.45	350.25	357.35	2851414	357.35	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20200318	881.3	891.6	696.3	746.3	1519541	719.92	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200318	167	167	152.3	155.6	29147	103.73	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200318	206	213	188.6	191.55	1074264	187.23	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200318	74.1	75	61.5	63.1	284589	62.73	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200318	293.55	309.95	245	257.4	224118	257.08	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200318	16.5	16.5	15.75	16.5	21047	16.5
MINDTREE.NSE	Mindtree Limited	20200318	854	854.2	781.95	804.3	889460	784.43	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200318	5.5	5.5	5.5	5.5	67272	5.5
MIRZAINT.NSE	Mirza International Limited	20200318	34.4	35.15	30.95	32.05	293582	32.05	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20200318	90.25	90.25	90.25	90.25	7500	82.05
MMFL.NSE	M M Forgings Limited	20200318	266.85	284.75	220.8	229.9	9378	223.23	down	down	correct
MMP.NSE	MMP Industries Limited	20200318	72.65	79.95	67	71.35	3234	70.88	down	down	correct
MMTC.NSE	MMTC Limited	20200318	12.75	12.8	11.7	12.15	499489	12.15	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200318	25.9	25.9	25.9	25.9	301	25.9
MOHOTAIND.NSE	Mohota Industries Limited	20200318	6.1	6.1	5.6	5.6	1750	5.6	down	down	correct
MOIL.NSE	MOIL Limited	20200318	101.7	107	97	102.6	259706	95.97	up	up	correct
MOLDTECH.NSE	Mold	20200318	37.8	39.05	36	36.85	9391	34.5	down	up	incorrect
MOLDTKPAC.NSE	Mold	20200318	212.45	217.65	196.65	207.85	61156	199.86	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200318	545.05	550.05	515.95	517.29	36647	51.73	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200318	165	174.75	158	159.75	15959	149.12	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200318	9.4	9.4	8.1	8.65	2688	8.65	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200318	9.85	10	9	9.05	455593	9.05	down	up	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200318	62.3	63.75	59.15	61.6	17769973	61.18	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200318	610	618	553	565.55	106132	558.04	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200318	35	35	28.95	31.85	1740	15.925	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200318	705.15	730	679	687.55	125774	654.32	down	down	correct
MPSLTD.NSE	MPS Limited	20200318	193.15	199.8	169.95	170.05	21894	170.05	down	down	correct
MRF.NSE	MRF Limited	20200318	62899.95	63395.1	59200	59921.15	12224	59782.42	down	down	correct
MRO.NSE	TEK	20200318	38.25	38.25	38.25	38.25	0	38.25
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200318	34.6	34.75	31.95	32.4	308168	32.4	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200318	4	4	3.7	3.7	1636	3.7	down	down	correct
MSTCLTD.NSE	MSTC Limited	20200318	96.2	98.5	96.2	96.2	54332	92.38
MTEDUCARE.NSE	MT Educare Limited	20200318	8.75	8.95	8.15	8.45	55480	8.45	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200318	7.5	7.6	6.95	6.95	1084210	6.95	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200318	7.65	9.25	7.65	7.65	4942	7.65
MUKANDLTD.NSE	Mukand Limited	20200318	15.85	15.85	13.1	14.4	164525	14.3	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200318	18.05	18.05	16.3	16.3	15658	16.3	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200318	25.1	26.4	23.05	23.6	78918	23.6	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200318	63.55	67	61.95	63.3	72467	59.59	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200318	10.6	10.8	9.5	9.65	40671	9.65	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200318	319	325	290.8	291.25	30792	291.25	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200318	654	668	590	601	3319559	576.33	down	down	correct
NACLIND.NSE	NACL Industries Limited	20200318	23.1	26.8	21.9	22.05	59069	21.68	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200318	2.95	3	2.85	2.85	203785	2.85	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200318	5.9	6	5.6	5.6	2098	5.6	down	down	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200318	9.5	9.5	9.05	9.1	350	9.1	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200318	51.15	51.15	49.1	50.3	833	49.42	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200318	18.6	19.45	16.55	17.35	12116	17.35	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200318	31.35	31.35	27.15	27.65	7007	27.07	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200318	29.55	29.6	25	26.65	23438	26.48	down	down	correct
NAM.NSE	INDIA	20200318	279	284	231.05	234.55	2831684	234.55	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200318	544.15	554	510	519.15	165925	513.77	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20200318	189.5	189.5	161	165.8	27604	164.85	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200318	30.5	30.9	28.45	29.85	10912083	27.54	down	up	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200318	1.5	1.55	1.5	1.5	2400	1.5
NAUKRI.NSE	Info Edge (India) Limited	20200318	2101.35	2169.5	1970	1983.85	341971	1980.68	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200318	1303.05	1350	1150	1176.05	215543	1168.17	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20200318	18	18.35	16.05	16.05	869952	16.05	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200318	64	65.85	57.85	60.4	162339	59.31	down	down	correct
NBCC.NSE	NBCC (India) Limited	20200318	17.35	20	14.05	17.05	26533744	16.77	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200318	1551.15	1553.4	1450	1496.8	220	1496.8	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200318	46	47	36.25	39.55	364990	38.65	down	down	correct
NCC.NSE	NCC Limited	20200318	21.7	22.1	19.75	20.2	27917778	19.9	down	down	correct
NCLIND.NSE	NCL Industries Limited	20200318	60.3	64.45	57	57.7	206417	54.49	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20200318	427.95	427.95	400.3	410.25	22	408.69	down	down	correct
NDL.NSE	Nandan Denim Limited	20200318	15.05	15.05	13.35	13.35	92464	13.35	down	down	correct
NDTV.NSE	New Delhi Television Limited	20200318	25	25	23.2	23.7	8581	23.7	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200318	3.9	4.2	3.7	3.9	36133	3.9
NECLIFE.NSE	Nectar Lifesciences Limited	20200318	8.6	9	7.95	8.05	114952	8.0106	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20200318	31	31	28.45	29	65098	28.94	down	down	correct
NELCO.NSE	Nelco Limited	20200318	156.2	159.05	135.7	138.5	66947	136.99	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200318	360	378	345.3	345.3	16650	343.63	down	down	correct
NESCO.NSE	Nesco Limited	20200318	543.45	547	485	488.9	100997	486.49	down	down	correct
NETF.NSE	Tata Mutual Fund	20200318	100.9	100.9	95	95	20	95	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200318	47.3	47.5	44.3	45.46	936	45.46	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200318	23.94	23.94	21.1	23.87	1861	23.87	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200318	20.93	20.94	20.8	20.9	106875	20.9	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200318	107	112.88	94.5	94.99	2730	94.99	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200318	48.5	50.4	43	48.87	6231	48.87	up	down	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20200318	18	18.75	17.7	17.7	205905	17.7	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200318	310.3	324.5	262.1	268.65	22868	267.79	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200318	137.5	144.85	120	121.8	35003	119.79	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200318	4.75	4.75	4.6	4.6	5706	4.6	down	up	incorrect
NFL.NSE	National Fertilizers Limited	20200318	19.5	19.5	18.05	18.45	542506	17.5	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20200318	280.15	287	221.3	232.2	539008	232.2	down	down	correct
NHPC.NSE	NHPC Limited	20200318	18.5	21.8	15.1	19.35	42443380	17.91	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20200318	84.95	99	81	90.45	216443	90.45	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200318	6.05	6.3	6.05	6.05	24187	6.05
NIFTYBEES.NSE	Nippon India Mutual Fund	20200318	100.9	102.8	92.2	96.08	6548737	96.08	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200318	14421	14421	14421	14421	0	14421
NIITLTD.NSE	NIIT Limited	20200318	78.7	78.8	69.5	70.65	539744	69.01	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200318	2.85	2.95	2.7	2.75	163945	2.75	down	up	incorrect
NILASPACES.NSE	Nila Spaces Limited	20200318	0.55	0.6	0.55	0.6	219538	0.6	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20200318	1206.25	1217.6	1153.35	1162.75	8840	1145.24	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20200318	401.05	425	391.05	403.9	2369	195.42	up	up	correct
NITCO.NSE	NITCO Limited	20200318	14	14.45	13.5	13.5	18692	13.5	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200318	0.35	0.4	0.35	0.35	56540	0.35
NITINSPIN.NSE	Nitin Spinners Limited	20200318	31.55	33.5	30.5	31	44882	30.3	down	down	correct
NKIND.NSE	N.K Industries Limited	20200318	11.2	11.2	11.2	11.2	1	11.2
NLCINDIA.NSE	NLC India Limited	20200318	41.95	49.4	34.95	42.8	4404713	40.82	up	down	incorrect
NMDC.NSE	NMDC Limited	20200318	76.2	84.45	64	75.75	30305419	66.98	down	down	correct
NOCIL.NSE	NOCIL Limited	20200318	73	74.15	65	65.45	886083	64.93	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200318	3.05	3.2	2.9	3.05	41500	3.05
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200318	3.7	3.7	3.7	3.7	0	3.7
NPBET.NSE	Tata Asset Management Limited	20200318	109.76	109.76	109.76	109.76	0	109.76
NRAIL.NSE	N R Agarwal Industries Limited	20200318	152.15	165	150.3	151.5	14281	151.01	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20200318	68	68	55.35	56.8	67491	56.6	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20200318	622.8	660	582	582	110	582	down	down	correct
NTL.NSE	Neueon Towers Limited	20200318	0.35	0.4	0.35	0.35	4962	0.35
NTPC.NSE	NTPC Limited	20200318	89	90.35	74.9	80.55	88659790	73.14	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200318	231	242.25	202	208.25	44764	194.51	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200318	248.05	248.05	222.05	229.35	3282	225.51	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20200318	146.65	148.8	130.4	132.05	3936	128.74	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200318	457	457	426.15	435	1407905	435	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200318	695.5	695.5	612.15	621.55	7740	603.92	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200318	2078	2084	1884.5	1917.5	31503	1687.4	down	down	correct
OIL.NSE	Oil India Limited	20200318	71.8	100.15	67.85	83.25	9608702	77.57	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200318	3.1	3.15	2.9	2.95	24729	2.95	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20200318	60	62.95	59.15	59.15	31476	59.15	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200318	24.95	24.95	22.95	23.4	19632	23.4	down	down	correct
OMAXE.NSE	Omaxe Limited	20200318	160	160.5	158.25	158.5	215025	158.5	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200318	2.9	3	2.8	2.85	30426	2.85	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200318	4.5	4.5	4.5	4.5	806	4.5
ONEPOINT.NSE	One Point One Solutions Limited	20200318	18.25	18.25	18.25	18.25	2	18.25
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200318	61.6	86.8	57.5	68.15	178593486	59.1	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20200318	19.1	19.1	17.35	17.95	1125740	17.17	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200318	49.95	50.5	45.15	49.3	6856	47.5	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200318	19.5	19.85	18.1	18.2	6123	18.2	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200318	1.75	1.75	1.7	1.7	160732	1.7	down	down	correct
ORBTEXP.NSE	Orbit Exports Limited	20200318	67	72.4	61.25	68.2	5489	68.2	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20200318	12.25	12.6	11	11.9	102693	11.41	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200318	12	12.05	11.2	11.25	43197	11.11	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200318	6.9	7.5	6.3	7.5	2689	7.5	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20200318	87.95	95.5	72.1	75.4	29101	75.28	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20200318	56.5	57.4	49.1	51.05	189479	49.72	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20200318	208.9	208.9	182	185.2	158216	183.5	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200318	18.05	19.9	15.6	15.95	47574	15.7897	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200318	75	75	73.1	74.9	271	74.9	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200318	15.15	16.8	13.25	13.75	595391	13.28	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200318	1300.1	1300.1	1300.1	1300.1	422	1300.1
ORTEL.NSE	Ortel Communications Limited	20200318	0.4	0.45	0.4	0.45	13680	0.45	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200318	4.55	4.9	4.15	4.25	41984	4.25	down	down	correct
PAEL.NSE	PAE Limited	20200318	1.9	1.9	1.9	1.9	1	1.9
PAGEIND.NSE	Page Industries Limited	20200318	19250	19498.15	17593.2	18643.4	34357	18368.07	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200318	153.2	168.75	152.75	167.7	3868	167.11	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200318	24.5	24.55	23.2	23.5	130129	23.5	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20200318	10.7	10.7	10.65	10.65	1048	10.65	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200318	110	111.9	99	101.15	43013	101.15	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200318	37.35	39.9	32.5	33.15	64365	31.95	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20200318	7	7.05	6.3	6.5	106821	6.5	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200318	60.8	63.1	55	56.35	267866	55.86	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200318	1.5	1.5	1.45	1.45	132082	1.45	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20200318	10.4	10.9	9.5	9.65	182507	9.65	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200318	12	12	11.4	11.5	9564	11.42	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20200318	2.65	2.65	2.65	2.65	104	2.65
PCJEWELLER.NSE	PC Jeweller Limited	20200318	11.3	11.45	10.05	10.2	4614056	10.2	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200318	13.15	13.8	12.35	12.75	59387	12.66	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200318	355.3	365.55	289.05	303.5	23033	299.64	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200318	12.5	13.25	12.5	12.85	12059	12.85	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20200318	905.2	920.7	808.1	825.55	2620991	817.24	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20200318	17.7	18.9	17.1	17.7	401672	17.7
PENINLAND.NSE	Peninsula Land Limited	20200318	2.9	3.1	2.85	2.85	112266	2.85	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20200318	599.9	599.9	565.5	571.75	36032	566.01	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20200318	205.25	206.7	189.15	191.05	3075838	172.24	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20200318	92.4	95.3	88.1	93.6	8947375	83.38	up	up	correct
PFIZER.NSE	Pfizer Limited	20200318	4250	4294.95	4000	4022.65	35072	3752.57	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20200318	35.85	35.85	29.55	30.55	17541	30.55	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200318	9.2	9.3	8.5	8.7	712078	8.4704	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20200318	39	39	38.95	38.95	4206	38.95	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200318	10169.95	10248.15	9815.45	10039.2	10373	9713.32	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20200318	3598	3598.6	3250	3272.1	23604	3117.13	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20200318	110.9	121.65	103.5	108.3	1166	108.3	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200318	73.5	74.85	64.6	65.35	611144	62.955	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200318	647.35	649	521.15	555.3	398731	554.65	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200318	1565.05	1597.95	1475	1496.3	1335464	1490.82	down	down	correct
PIIND.NSE	PI Industries Limited	20200318	1276	1351.4	1147.2	1261.15	248278	1258.1	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200318	1444	1444	1209	1236.7	3236	862.41	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200318	4.15	4.15	3.6	3.65	45916	3.65	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200318	104.5	105	99.35	99.35	17259	99.35	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200318	17.25	17.25	15.3	16	23985	15.93	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200318	29	29.75	26.25	26.55	18106	26.5	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200318	86	90.95	82.9	90.95	15	90.33	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200318	117.05	125.65	110.1	114.6	6896	113.02	down	down	correct
PNB.NSE	Punjab National Bank	20200318	36	39.25	33.9	36.75	41813232	36.75	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200318	25.8	26.45	25.1	25.45	173050	19.73	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200318	232.5	239.7	210.15	213.95	508613	213.95	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200318	12.25	12.95	10.4	10.7	5069	10.7	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200318	136.7	139.9	121.05	127.15	1163290	126.47	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200318	185.5	202.95	184.2	199	355	199	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200318	130.45	135.5	120.4	121.9	4799	121.04	down	down	correct
POKARNA.NSE	Pokarna Limited	20200318	58.1	59.9	57.95	57.95	41083	57.62	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20200318	841.55	861.75	777.2	782.9	259182	778.88	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200318	251.75	252.8	238.1	245.9	59520	245.28	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200318	397.05	409.95	350	357.85	97762	286.38	down	up	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200318	109	116	101	104.7	1682	102.06	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200318	24	24.35	20.9	20.9	286642	20.9	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200318	164	164.9	122.15	144.15	67448864	97.93	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20200318	485.85	485.85	420	426.45	31041	425.3812	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200318	128.5	134	123	124.95	48303	122.21	down	down	correct
PPL.NSE	Prakash Pipes Limited	20200318	30.45	32.45	27.85	29.25	69161	28.55	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20200318	0.3	0.4	0.3	0.3	6085	0.3
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200318	5.25	5.25	4.6	4.65	6082	4.65	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20200318	59	59.95	51.05	51.9	578578	51.6	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200318	26	26.4	22.8	23.2	1021842	23.2	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200318	0.2	0.2	0.2	0.2	2050	0.2
PRAXIS.NSE	Praxis Home Retail Limited	20200318	56.4	56.4	56.4	56.4	0	56.4
PRECAM.NSE	Precision Camshafts Limited	20200318	29.2	30.2	27.7	27.9	14235	27.59	down	down	correct
PRECOT.NSE	Precot Limited	20200318	26.9	26.9	26.9	26.9	4	26.9
PRECWIRE.NSE	Precision Wires India Limited	20200318	90.05	93.45	87	87.95	6244	17.02	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200318	82.25	82.25	70.1	71.4	6546	71.4	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200318	22	22.2	18.1	19.35	2891	19.22	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200318	16.5	16.5	13.2	13.85	22867	12.85	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20200318	218	218.75	169	170.1	815857	168.01	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200318	37	37	34.3	35.05	49736	35.05	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20200318	27.55	31.75	25	28.6	217661	27.46	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200318	103.95	105.85	99.95	100.9	377528	98.88	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200318	11	11	10.05	10.05	68047	10.05	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200318	42.3	44.35	40.5	41.1	343820	41.1	down	down	correct
PSB.NSE	Punjab & Sind Bank	20200318	12	12.5	10.75	10.95	198449	10.95	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200318	426	434.7	402.5	411.5	68942	402.84	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20200318	18.05	18.05	16.84	17.07	33601	17.07	down	down	correct
PTC.NSE	PTC India Limited	20200318	36.05	36.4	33.7	34.6	908355	28.14	down	down	correct
PTL.NSE	PTL Enterprises Limited	20200318	27.8	28	26	26.65	23717	12.03	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200318	315	335	283.55	307.85	4226	306.68	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200318	0.95	0.95	0.85	0.85	461645	0.85	down	down	correct
PURVA.NSE	Puravankara Limited	20200318	37.5	38.85	34.75	36.05	63092	36.05	down	down	correct
PVR.NSE	PVR Limited	20200318	1250	1318.05	1140	1162	1839532	1162	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20200318	1755.1	1786	1749.05	1755.05	4173	35.1	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200318	942	943.73	878.7	926	120	926	down	down	correct
QUESS.NSE	Quess Corp Limited	20200318	389.75	389.75	304.8	304.8	360229	300.2	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200318	78.95	78.95	66	68.9	255090	67.96	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200318	1	1	1	1	0	1
RADICO.NSE	Radico Khaitan Limited	20200318	303.75	309.5	290	298.05	1030780	295.78	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20200318	17	19.5	15.75	16.4	190944	16.4	down	down	correct
RAIN.NSE	Rain Industries Limited	20200318	63	64.75	55	55.5	1640898	54.71	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200318	602.5	620	600.95	608.85	75196	606.77	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200318	0.05	0.05	0.05	0.05	49609	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200318	12.2	12.3	11.5	11.8	12204	11.8	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20200318	33.5	36.3	31.6	32.35	5239	32.35	down	up	incorrect
RALLIS.NSE	Rallis India Limited	20200318	200	200.3	180	183.35	249612	179.98	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200318	11.55	11.65	11	11.1	16930	11.1	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200318	22.95	25.4	20.15	22.85	11171	22.85	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20200318	618.7	618.7	574.9	581.15	524423	579.32	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20200318	139	141.2	119.8	121.05	52254	120.5779	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200318	81.6	84	74.75	75.65	112398	75.65	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200318	21.05	21.75	18.8	19.2	121798	19.2	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20200318	3	3	2.8	2.8	197114	2.8	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20200318	137	140	131.9	134.65	1095	134.65	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20200318	391	411	383	396.95	7236	393.1249	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200318	1233.25	1257.95	1121.1	1130.3	11821	1122.95	down	down	correct
RAYMOND.NSE	Raymond Limited	20200318	306	311.6	271.1	284.6	383858	284.6	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200318	395	395	351	370.25	12826	354.61	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200318	166	173.5	152.25	166.95	29715295	165.4928	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200318	29.45	29.8	26.1	26.95	1307375	23.95	down	up	incorrect
RCOM.NSE	Reliance Communications Limited	20200318	0.7	0.8	0.7	0.7	19031948	0.7
RECLTD.NSE	REC Limited	20200318	93.75	97.8	91.75	95.9	9063674	84.55	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20200318	95.7	96.3	81	83.55	326714	40.28	down	down	correct
REFEX.NSE	Refex Industries Limited	20200318	38.25	39.7	37.8	37.8	35934	37.28	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20200318	630.45	640	594.95	599.85	279241	598.61	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20200318	4.75	4.8	4.55	4.55	2496474	4.55	down	up	incorrect
RELIANCE.NSE	Reliance Industries Limited	20200318	1025.3	1035.9	961	968.5	20450497	961.78	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20200318	24.5	24.5	24.5	24.5	21670	24.5
RELINFRA.NSE	Reliance Infrastructure Limited	20200318	12.05	12.1	11.25	11.25	1695646	11.25	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20200318	55.5	57	53.5	53.5	243	53.27	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200318	4.75	4.8	4.3	4.4	1090127	4.4	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200318	213	213	185	194.15	117225	189.5	down	up	incorrect
REPRO.NSE	Repro India Limited	20200318	392.05	392.05	365.55	377.2	4264	377.2	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200318	83.2	92	79.75	84.55	112010	84.45	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20200318	327.95	327.95	285	292.8	977	292.8	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20200318	277.9	291.95	270	273.7	2013	269.6237	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20200318	0.95	0.95	0.95	0.95	359526	0.95
RICOAUTO.NSE	Rico Auto Industries Limited	20200318	21.8	22.25	20.3	20.65	148869	20.36	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200318	208.25	211.8	191.15	195.8	242004	193.4	down	up	incorrect
RITES.NSE	RITES Limited	20200318	265.05	268.7	237.2	242.75	438693	221.06	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200318	5.25	5.25	4.75	4.75	25297	4.75	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200318	187	189.7	164.35	164.35	66145	164.19	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200318	3.2	3.2	3.2	3.2	10995	3.2
RML.NSE	Rane (Madras) Limited	20200318	160	165	153.8	156.8	6534	156.8	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200318	1.7	1.7	1.7	1.7	685835	1.7
ROHITFERRO.NSE	Rohit Ferro	20200318	0.3	0.35	0.3	0.35	14282	0.35	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20200318	42.8	42.8	38.8	39.65	21996	39.65	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200318	1.4	1.4	1.2	1.25	5330	1.25	down	down	correct
ROLTA.NSE	Rolta India Limited	20200318	2.45	2.45	2.3	2.3	247168	2.3	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20200318	49.85	49.85	46.35	46.35	481	46.2	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200318	175	177.7	158.25	161.1	23216	154.73	down	down	correct
RPOWER.NSE	Reliance Power Limited	20200318	1.25	1.25	1.25	1.25	2770330	1.25
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200318	32.05	34	30.65	32	132585	32	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200318	13.25	13.25	12.7	12.7	13572	12.7	down	down	correct
RSWM.NSE	RSWM Limited	20200318	72.45	73.75	63.25	65.85	19615	65.85	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200318	79.25	80.2	75.55	78.7	45442	76.49	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20200318	1.7	1.7	1.7	1.7	127611	1.7
RUBYMILLS.NSE	The Ruby Mills Limited	20200318	149	149	131	138.35	2043	138	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200318	111.1	111.1	111.1	111.1	1979	111.1
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200318	2.2	2.2	2.1	2.1	8961	2.1	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20200318	30.85	31.85	29.4	30.4	72487	30.02	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20200318	137.3	150	130.15	131.7	13554	128.98	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200318	16.25	16.25	14.2	14.4	5147438	13.04	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200318	0.45	0.45	0.45	0.45	0	0.45
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200318	1.15	1.3	1.15	1.2	24773	1.2	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20200318	45.75	45.75	41.75	41.75	157467	41.75	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200318	16.15	16.9	15.35	15.45	39073	15.45	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20200318	499.95	511	466.1	480.05	3517	480.05	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200318	70	70	66.45	66.45	12	44.3	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200318	308	308	264.05	270.55	7962	53.4	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20200318	28.65	29.1	25.35	26.8	46502223	25.13	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20200318	57.95	58	56	58	41856	58	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200318	6.15	6.7	5.95	6	43106	6	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20200318	136.65	139.8	130	130.85	2738	126.49	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20200318	4.5	4.7	4.25	4.5	172894	4.39
SALASAR.NSE	Salasar Techno Engineering Limited	20200318	105	105	95.1	101.4	29188	50.08	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20200318	44.3	48.85	42.6	43.95	373	43.73	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20200318	1.9	2.1	1.9	2.05	10212	2.05	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20200318	68.5	73.15	64.1	67	15345	66.27	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20200318	1.55	1.8	1.5	1.5	28110	1.5	down	down	correct
SANCO.NSE	Sanco Industries Limited	20200318	9.1	9.6	8.7	9.1	47555	9.1
SANDESH.NSE	The Sandesh Limited	20200318	461.25	485	371.05	393.15	2956	390.3333	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20200318	195	207.5	171	186.3	17840	184.14	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20200318	43.25	43.95	41.1	41.25	936	40.16	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200318	22.65	23.7	22.25	22.85	143690	22.85	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200318	71.95	72	60.6	63.7	15213	63.7	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200318	108	108	100	103.4	69805	103.4	down	down	correct
SANOFI.NSE	Sanofi India Limited	20200318	6820	6890	6400	6486.7	26357	5920.2	down	up	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20200318	1.15	1.15	1.05	1.1	2888397	1.1	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200318	123.45	128.4	110.2	114.25	64414	110.83	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20200318	226	240.45	218	228.65	12015	225.25	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200318	13.7	14.25	12.15	12.95	58569	12.95	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20200318	444	445	401	407.1	16891	392.92	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200318	49.25	51	42	45.2	3278	45.2	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200318	1.2	1.2	1.2	1.2	1331	1.2
SATIA.NSE	Satia Industries Limited	20200318	86.45	86.45	79.35	80.8	29708	80.72	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20200318	120.1	124	100	105.55	131618	105.55	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200318	752.1	769	680	689.2	8950986	687.9205	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20200318	96.85	98	92	93.57	26199	93.57	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200318	695.05	696.95	588.15	596.25	2202109	594.54	down	up	incorrect
SBIN.NSE	State Bank of India	20200318	221	223.15	200.1	215.2	101405421	213.23	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20200318	0.15	0.2	0.15	0.15	160424	0.15
SCHAEFFLER.NSE	Schaeffler India Limited	20200318	4154.75	4245.85	3721	4009.55	6372	3941.39	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200318	54.55	54.55	50	50.7	202074	50.7	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200318	69.25	72	62.5	64	105980	64	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20200318	43.25	43.95	37.95	39.9	1144285	39.28	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200318	62.5	68	62.5	65.15	9038	32.575	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20200318	340	340	275.4	280.5	5412	279.2046	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200318	74	74	65.4	67.4	46229	64.8907	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20200318	1.9	1.9	1.6	1.8	13342	1.8	down	up	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20200318	54.9	60.85	52.95	55.05	1063895	54.93	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200318	108	114.4	90.95	101.5	36719	99.97	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200318	6.8	6.9	6.3	6.3	112684	6.3	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200318	178.7	193.99	177.02	193.99	1318	193.99	up	down	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20200318	3613.4	3682.3	3580	3582	7653	3582	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20200318	97.04	97.07	89.6	91.87	1594351	91.87	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200318	230.7	231.41	207	210.91	118952	210.91	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20200318	243	248	220	226.63	29940	226.63	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200318	0.5	0.55	0.45	0.45	463237	0.45	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20200318	62	64.95	59.6	61.5	4355	61.5	down	down	correct
SFL.NSE	Sheela Foam Limited	20200318	1410.05	1494.95	1380	1406.95	15892	1406.95	down	down	correct
SGL.NSE	STL Global Limited	20200318	6	6.2	5.8	5.8	13800	5.8	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200318	6.5	6.55	6.5	6.55	50	6.55	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200318	115.6	129	108	113.5	102449	112.23	down	up	incorrect
SHALBY.NSE	Shalby Limited	20200318	54.6	56.45	45.1	46.35	190142	45.82	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200318	59.5	65	54	56.55	112483	56.55	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20200318	320	329	315.25	315.25	3661	313.25	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200318	70.95	71	64.25	66.2	6749	65.4132	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200318	143	148.1	137.4	139.4	15597	137.19	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200318	728.05	753.4	562.25	565.25	9995	112.61	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200318	214.88	229.99	210	218.5	159	218.5	up	down	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200318	50	50.05	50	50.05	46548	50.05	up	down	incorrect
SHIL.NSE	Somany Home Innovation Limited	20200318	83	83.8	76	76.65	30527	76.47	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200318	319.2	319.2	319.2	319.2	3966	318.6
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200318	11.55	11.85	10.4	10.8	113025	10.8	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200318	20.9	23.4	19.55	19.9	4202	19.68	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20200318	56	61.6	51.35	56.65	2314	56.31	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20200318	86	86	75.35	78.85	58995	76.86	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200318	262.4	268.9	230.05	234.25	29178	234.25	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200318	27.45	27.45	25	25.05	492559	23.12	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200318	20299	20600	18100	19293.95	447921	19252.72	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200318	78	78	72.3	72.95	34834	72.62	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20200318	4	4.25	4	4	59046	4
SHRENIK.NSE	Shrenik Limited	20200318	12.65	12.65	12.65	12.65	76266	2.0995
SHREYANIND.NSE	Shreyans Industries Limited	20200318	66.05	69.3	62.1	63.15	22133	61.62	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200318	43.35	43.35	43.35	43.35	8486	43.12
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200318	500	505	489.25	489.25	20230	482.4003	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200318	1006.3	1081.6	950	964.65	7582	936.14	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200318	2.75	2.75	2.55	2.55	65750	2.55	down	up	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200318	2.1	2.1	2.1	2.1	18120	2.1
SHYAMTEL.NSE	Shyam Telecom Limited	20200318	7.5	7.5	7.15	7.15	501	7.15	down	down	correct
SICAL.NSE	Sical Logistics Limited	20200318	6.75	6.75	6.75	6.75	53106	6.75
SIEMENS.NSE	Siemens Limited	20200318	1144	1168.4	1084.35	1117.95	596371	1113.1259	down	down	correct
SIGIND.NSE	Signet Industries Limited	20200318	17.55	19.8	16.95	17.65	12086	17.01	up	down	incorrect
SIL.NSE	Standard Industries Limited	20200318	9.05	9.1	9.05	9.05	1545	9.05
SILINV.NSE	SIL Investments Limited	20200318	101.95	102	86	87.4	3048	85.08	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200318	4.35	4.55	4.15	4.15	16203	4.15	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200318	28.7	28.7	28.7	28.7	14407	28.7
SINTEX.NSE	Sintex Industries Limited	20200318	0.75	0.8	0.7	0.7	6986513	0.7	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20200318	212.1	212.1	211.75	211.75	3893	210.8	down	down	correct
SIS.NSE	SIS Limited	20200318	437.7	459.85	405	411.4	23152	411.4	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20200318	0.6	0.6	0.55	0.55	294373	0.55	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20200318	163.95	164.6	144.35	145.65	13946	143.1	down	down	correct
SJVN.NSE	SJVN Limited	20200318	19.45	23.1	18.9	21.5	9520798	19.4	up	up	correct
SKFINDIA.NSE	SKF India Limited	20200318	1705.15	1898	1536.6	1648.9	12591	1518.67	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200318	2.95	3	2.85	2.85	44827	2.85	down	down	correct
SKIPPER.NSE	Skipper Limited	20200318	23.2	24.25	18.95	19.7	310979	19.64	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200318	26	26	24.2	25.85	54274	25.26	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200318	57.05	60.8	54.85	56.05	9638	56.05	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200318	350	359	311.65	314.5	24219	314.5	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200318	218	235.7	187.95	198.3	3314	197.89	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200318	32	32	30	30.2	29924	29.86	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20200318	35.3	37.8	32.25	33.5	1003167	33.5	down	down	correct
SOBHA.NSE	Sobha Limited	20200318	208	216.7	185	187.35	343831	180.66	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200318	499.9	499.9	436	438.25	31999	434.47	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20200318	1010.05	1024.8	975	1005.6	32883	996.51	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200318	135.85	135.85	123.1	123.8	23940	121.0926	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20200318	1.8	1.9	1.8	1.9	589	1.9	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200318	13.75	14.1	12.4	12.4	21272	12.4	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20200318	225	230.7	201	204.2	175083	197.47	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200318	67.7	67.7	67.7	67.7	3177	67.7
SOTL.NSE	Savita Oil Technologies Limited	20200318	725.15	725.15	602.6	658.25	1423	652.08	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200318	6.4	6.45	5.9	5.95	23476337	5.95	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200318	13.7	13.7	11.35	11.5	141625	11.23	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20200318	94.9	95	82.55	89.5	6160	88.84	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200318	789.9	850.45	725.3	770.9	87961	770.9	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200318	104	106.9	97	99.1	542079	99.1	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200318	0.8	0.85	0.8	0.85	1429	0.85	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20200318	32.25	33.05	27	31.65	159765	31.65	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200318	69.6	70.5	63	64	1011969	64	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20200318	0.2	0.25	0.2	0.2	32659	0.2
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200318	11.85	12.75	11.85	12.45	79826	12.45	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20200318	42.5	42.5	37.8	37.8	2178607	37.8	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200318	22	24.2	20.65	23	52924	23	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20200318	6.9	6.9	6.6	6.6	10565	6.6	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200318	0.7	0.7	0.7	0.7	1493793	0.7
SPYL.NSE	Shekhawati Poly	20200318	0.2	0.3	0.2	0.3	75106	0.3	up	up	correct
SREEL.NSE	Sreeleathers Limited	20200318	128.6	128.6	107	112.05	7616	112.05	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200318	5.45	5.45	4.85	4.9	924901	4.9	down	up	incorrect
SRF.NSE	SRF Limited	20200318	3260.25	3338.8	2937.55	2961.1	304557	588.57	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200318	87.5	88	78.15	79.35	11003	77.7	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200318	156.6	169	145	149.7	222714	141.08	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200318	799.5	799.5	677.1	687.3	3406105	673.48	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20200318	589.65	594.9	565	589.35	9569	294.34	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20200318	0.35	0.4	0.35	0.35	166889	0.35
STAR.NSE	Strides Pharma Science Limited	20200318	330	336.75	300.65	303.45	327888	301.04	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200318	71.35	72.2	66	67.15	36065	67.15	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20200318	77.4	78.8	69.9	70.7	106233	67.77	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200318	33.85	33.85	30.65	30.95	18811	30.95	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200318	18.8	18.8	14.75	16.35	32962	14.91	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200318	15.6	15.8	15.55	15.55	11330	15.55	down	down	correct
STEL.NSE	STEL Holdings Limited	20200318	45.35	45.4	38.2	40.8	8355	40.8	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200318	181.8	181.8	151.1	155.05	13250	154.26	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20200318	72.5	73.8	65.2	66.9	1462958	65.03	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20200318	5.1	5.1	5.05	5.05	10000	5.05	down	up	incorrect
SUBROS.NSE	Subros Limited	20200318	170	170	138.25	141.8	59377	141.04	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200318	369	376.75	331	333.5	129094	330.82	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200318	1.65	1.65	1.65	1.65	9888	1.65
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200318	213.1	216.5	195	197.9	639916	197.13	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20200318	14.3	14.3	14.3	14.3	0	14.3
SUMMITSEC.NSE	Summit Securities Limited	20200318	282.05	282.05	261.65	263.6	3596	263.6	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20200318	1585.15	1644.95	1452	1486.65	968	1475.3443	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200318	1.45	1.45	1.4	1.4	62445	1.4	down	up	incorrect
SUNDARMFIN.NSE	Sundaram Finance Limited	20200318	1259.05	1271.55	1172	1194.65	81300	1178.7	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200318	47.05	49.5	43	44.3	14615	43.61	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200318	202.8	202.8	177	182.45	1631	182.45	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200318	340	341.5	286.2	293.6	1322571	291.41	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200318	31.1	31.25	26.75	27.15	123996	27.15	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200318	383.4	386.4	355.1	362.75	12342705	357.98	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20200318	281	290	259	272.95	137945	270.61	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20200318	367.85	375	331.85	336.05	2081091	315.32	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20200318	58	62.85	57.3	59.4	10287	58.55	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200318	2.55	2.55	2.45	2.45	971	2.45	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200318	124.95	127	115	120.85	48179	116.1	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200318	135.55	138.5	128.7	130.3	23053	129.52	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20200318	1030	1036.85	975	987.8	90312	974.12	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20200318	5.75	5.95	5.6	5.75	16910	5.75
SURANAT&P.NSE	Surana Telecom and Power Limited	20200318	2.95	3.25	2.95	3.2	5394	3.2	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200318	16.15	17.05	15	16.45	6789	16.45	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200318	90	92.15	82.2	84.1	51432	82.37	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200318	21.1	21.7	19.2	20.4	17394	20.07	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20200318	21.5	21.5	19.5	19.5	40000	19.22	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20200318	33.65	33.65	33.65	33.65	19105	33.65
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200318	261	265	255.35	255.35	195605	127.19	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20200318	2.05	2.1	1.95	2	19912541	2	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20200318	99.15	102.3	99.15	100	110649	99.84	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200318	1149.85	1169.7	1069.95	1084.5	4940	1062.78	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20200318	87.95	87.95	70.85	73.75	10572	72.52	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200318	120.85	120.85	109.35	109.5	97998	109.5	down	down	correct
SYMPHONY.NSE	Symphony Limited	20200318	1050	1067.95	929.9	1049.55	142234	1042.07	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200318	258.85	258.85	240	247.95	1029008	247.95	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200318	42.05	44.5	39.05	40.8	6846	40.8	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200318	106.9	106.9	98.25	98.9	31503	98.9	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200318	49.7	52	43.2	43.65	156879	43.65	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200318	75.35	84.4	75.35	78.6	7470	77.7	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20200318	48.85	50	46.35	46.35	222608	46.13	down	down	correct
TARMAT.NSE	Tarmat Limited	20200318	26.9	26.9	26.85	26.85	2911	26.85	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200318	10649	10649	9300	9644.45	1640	9641.79	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20200318	243.1	243.1	223	226.75	1057890	215.89	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200318	63.6	65.4	60	60.7	451722	59.15	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20200318	247.1	268.7	224	228.45	151801	225	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200318	285	288.6	262	267.45	4038726	263.97	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20200318	754	754	670	677.55	393149	661.28	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200318	707.3	734.95	680	695.2	27913	665.26	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200318	473	487	408.25	422.1	36675	418.91	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200318	79.9	80.45	75.1	75.5	70134169	75.5	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200318	41	41.35	36.6	37.25	3657677	37.25	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200318	39.55	39.95	34.7	35.1	12715433	33.59	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20200318	290	293.15	275.7	280.85	18772675	267.79	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200318	18.1	18.5	17.2	17.55	1175584	17.55	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200318	233	243.8	210	214.75	34239	213.78	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200318	21.2	21.9	20.15	20.65	254692	19.02	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20200318	188.25	193.15	159.4	169.25	35762	167.03	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200318	270	274	245	270.1	216	270.1	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200318	636	669.9	565.25	577.55	23376	573.7	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20200318	4.95	4.95	4.6	4.6	6826	4.6	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200318	479.9	491	461	480.95	7166	480.95	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20200318	180	196.95	175	178.65	2216	173.91	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20200318	1676.8	1713.55	1627.75	1654.4	7259111	1609.38	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200318	110.05	118.15	103.05	114.15	27541	112.51	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200318	2149.35	2264.95	1853.45	1925.8	10552	1925.8	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20200318	2.2	2.2	2.2	2.2	0	2.2
TECHM.NSE	Tech Mahindra Limited	20200318	600	611.25	570.65	579.65	3548532	551.38	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200318	220.15	220.45	194	210.85	9872	202.7	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20200318	41.3	43.4	37.1	37.45	81855	37.45	down	down	correct
TERASOFT.NSE	Tera Software Limited	20200318	14.25	14.95	13.5	13.5	25001	13.5	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200318	27.2	27.6	22	24.8	801215	24.59	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200318	10.2	10.2	8.8	8.9	30573	8.9	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200318	18	18.65	17.25	17.55	315287	17.43	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200318	41.6	41.6	35.2	35.6	133538	35.19	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20200318	2.9	2.9	2.7	2.7	3101	2.7	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200318	2.6	2.6	2.5	2.5	2883	2.5	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200318	339	339	292.05	305.05	30177	295.43	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20200318	83.9	83.9	71.8	74.35	5358	74.35	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20200318	260.5	273.7	260	260.2	3854	257.7	down	down	correct
THERMAX.NSE	Thermax Limited	20200318	780	782.35	711.65	741.7	76074	730.58	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200318	31.2	33	28.5	28.7	180630	28.7	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200318	3.6	3.6	3.6	3.6	200	3.6
THYROCARE.NSE	Thyrocare Technologies Limited	20200318	570	586	484	498.55	497860	488.05	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20200318	15.75	15.75	14.5	15	36488	15	down	up	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200318	3255	3388.4	3250	3260.2	2334	1576.9	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200318	230	255.55	230	230	16226	230
TIINDIA.NSE	Tube Investments of India Limited	20200318	464.45	464.45	412.55	429.5	87432	428.11	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200318	4.05	4.05	3.75	3.95	10653	3.95	down	down	correct
TIL.NSE	TIL Limited	20200318	114.35	117.35	100	109.65	14010	109.65	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20200318	18.1	18.2	16.6	17.5	210	17.5	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200318	35.75	35.8	26.85	30.9	308541	29.87	down	down	correct
TIMKEN.NSE	Timken India Limited	20200318	885.4	888.65	800	820.3	26318	779.66	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200318	88	89.5	75.55	76.15	284306	74.99	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200318	87.8	92.95	87.45	87.45	6228	86.84	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200318	44	45.25	37.8	39.95	488487	39.4	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200318	5.36	5.36	5.36	5.36	28000	3.06
TITAN.NSE	Titan Company Limited	20200318	1028	1028	921	930.75	5508581	925.02	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200318	6.15	6.45	6	6.15	20335	6.15
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200318	28.75	28.75	24.5	26.05	98688	24.53	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200318	119.1	125	110.4	118.15	85967	109.87	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200318	1.35	1.35	1.35	1.35	100	1.35
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200318	60	60	57.5	59	11554	59	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200318	1979	1999.9	1803.05	1815.25	529872	1791.95	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20200318	287	287	274.8	278.25	1306719	270.31	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200318	61	62	53.5	55.2	9256	55.14	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200318	70.05	76.95	70	71.3	3116	34.23	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200318	4.3	4.3	3.8	3.95	22139	3.95	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200318	5.05	5.3	4.85	5.05	2973	5.05
TRENT.NSE	Trent Limited	20200318	540	552.05	457	489	863441	487.85	down	down	correct
TRF.NSE	TRF Limited	20200318	56.4	60.6	54.65	55.05	35031	55.05	down	down	correct
TRIDENT.NSE	Trident Limited	20200318	4.05	4.2	3.7	3.8	7074070	3.68	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200318	27.7	28	24	24.7	44503	24.575	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200318	6.7	6.9	6.1	6.35	100307	6.33	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200318	68.95	69.95	54.2	54.45	61478	53.85	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200318	45.2	45.2	38.7	40.1	334548	39.44	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200318	333.95	342.05	311	326.05	1182	321.24	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20200318	4830	4913.05	4675	4726.3	6978	467.79	down	down	correct
TTL.NSE	T.T. Limited	20200318	35.05	35.95	34.9	34.9	9206	34.5	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200318	2.45	2.45	2.3	2.3	895833	2.3	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200318	15.65	16.4	13.75	14.1	3897223	14.1	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20200318	58	58.95	55.1	55.1	27049	55.1	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200318	387.55	391.4	352.65	363.35	1727263	361.2852	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20200318	1000	1024	973.8	989.95	4182	975.77	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200318	166	174	127.55	133.3	58482	130.94	down	down	correct
TVVISION.NSE	TV Vision Limited	20200318	1	1	1	1	1011	1
TWL.NSE	Titagarh Wagons Limited	20200318	27	28	24.3	24.3	1121069	24.3	down	down	correct
UBL.NSE	United Breweries Limited	20200318	965.05	993.2	881	890.95	297069	888.36	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200318	78	79.5	70.1	73.05	15731	72.05	down	down	correct
UCOBANK.NSE	UCO Bank	20200318	10.8	10.85	10.1	10.25	785616	10.25	down	down	correct
UFLEX.NSE	Uflex Limited	20200318	163	166.7	154.3	157.05	36815	155.3	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20200318	71	71.2	62.4	63.8	94010	63.8	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200318	11	11.35	10.15	10.45	76121	10.3	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20200318	2.9	2.9	2.7	2.7	233938	2.7	down	up	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200318	218.55	220	191.05	196.35	4758497	195.7192	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200318	37.5	38.45	31.55	31.95	4902990	31.95	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200318	3537.9	3537.9	3270.5	3303.55	790527	3277.16	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200318	35.05	35.45	32.55	34.85	27995	34.23	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200318	0.95	0.95	0.9	0.95	3700	0.95
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200318	98	103.5	92	94.7	51831	92.07	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200318	45.1	45.95	42.25	42.65	5151	41.58	down	down	correct
UNIONBANK.NSE	Union Bank of India	20200318	30.9	30.9	28.6	29.55	3020646	29.55	down	down	correct
UNITECH.NSE	Unitech Limited	20200318	1.7	1.7	1.7	1.7	119650	1.7
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200318	217.4	217.4	188.1	188.3	233	184.99	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20200318	37	37	34.5	34.5	6000	34.5	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20200318	104.75	104.75	95	95.65	25634	93.61	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200318	49	56.75	42.05	45.5	923	45.5	down	down	correct
UPL.NSE	UPL Limited	20200318	360	363.95	314.6	321.85	5545883	314.18	down	down	correct
URJA.NSE	Urja Global Limited	20200318	1.15	1.15	1.1	1.15	2860261	1.15
USHAMART.NSE	Usha Martin Limited	20200318	17	17	15.2	16.15	1355543	16.15	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20200318	252	268.1	244.75	250	983	250	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200318	1000	1009.68	946.65	983.35	1078	983.35	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20200318	345.02	359.9	301.05	321.01	3288	321.01	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20200318	255	255	255	255	2	255
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200318	4.55	4.55	4.15	4.15	156594	4.15	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200318	59.25	61.95	54.2	54.25	33015	54.25	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200318	43.8	45.15	38.7	38.75	251110	38.75	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20200318	550.05	570.15	458.8	490.95	17270	490.95	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200318	809.85	809.85	765	771.3	32348	146.93	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200318	52	52	44.1	46.65	15047	46.65	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200318	30.4	30.4	30.4	30.4	81059	30.03
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200318	29.05	29.95	27.6	28.3	16318	18.52	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200318	3.75	4.05	3.75	3.85	11473	3.85	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20200318	222.35	222.35	195	202.75	56774	202.75	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20200318	9.1	9.2	8.05	8.15	399661	8.15	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20200318	2.75	3	2.7	3	2538	3	up	up	correct
VBL.NSE	Varun Beverages Limited	20200318	717	725.55	619.45	660.8	448949	437.65	down	down	correct
VEDL.NSE	Vedanta Limited	20200318	78	78.65	72.1	72.95	30564821	59.91	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20200318	728	741	653.8	677.6	131801	673.89	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20200318	32	32	29.4	29.4	7570	29.4	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20200318	67.75	67.75	57.05	57.05	7200	57.0157	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20200318	921	945	919.95	925.65	2182	903.27	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200318	32.9	33.5	31.3	31.3	6185	30.99	down	down	correct
VGUARD.NSE	V	20200318	176	177.4	164	165.8	458474	165.01	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20200318	960	960	810	868.05	833	866.7	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20200318	0.95	0.95	0.85	0.85	44609	0.85	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200318	49.1	51.8	44.4	45.9	51348	45.49	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20200318	0.25	0.3	0.25	0.3	47080	0.3	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20200318	1.35	1.35	1.35	1.35	77831	1.35
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200318	7.95	7.95	7.95	7.95	10382	7.95
VIKASWSP.NSE	Vikas WSP Limited	20200318	5.9	5.9	5	5.3	243217	5.3	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200318	74	74.85	61.05	66.2	17740	65.68	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20200318	805	824	785	794.4	137928	791.52	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200318	611.2	658.4	552.95	570.55	10764	557.95	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200318	45.2	48	44	45.15	12844	43.14	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200318	4.4	4.65	4.35	4.35	55574	4.35	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20200318	298.4	302.8	255	262.35	576582	262.35	down	down	correct
VIPULLTD.NSE	Vipul Limited	20200318	15.5	16.55	15.45	15.5	3711	15.5
VISAKAIND.NSE	Visaka Industries Limited	20200318	146	154.4	136.2	145.05	46760	135.75	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20200318	3.2	3.4	2.9	3	16142	3	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20200318	152.6	152.6	145.3	145.3	120	95.61	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200318	84.7	88.3	80	80.6	13467	80.07	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200318	60.25	61.8	55	60.35	10998	2.41	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200318	0.2	0.2	0.15	0.2	179144	0.2
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200318	9.55	9.6	7.05	7.15	635097	7.15	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20200318	37.7	41.95	36	36.3	18043	34.27	down	down	correct
VMART.NSE	V	20200318	1849	1849	1760	1813	30475	1813	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200318	1125	1138.7	1050	1067.2	8115	1019.29	down	down	correct
VOLTAS.NSE	Voltas Limited	20200318	600	607.7	570.15	576.1	1338187	569.46	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20200318	180.1	189.4	165	168.75	24239	166.48	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200318	53.5	56.5	45.1	46.95	19426	46.67	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20200318	3620	3653.4	3120	3241.8	136145	3044.99	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200318	813	840	770	805.85	6495	782.62	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200318	860	925.4	726.55	870	38404	847.36	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20200318	120.05	123.85	108.5	110.2	150708	110.2	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200318	6310	6310	5851	5901	36724	5873.46	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200318	32.1	33.9	28.9	28.9	121302	28.9	down	down	correct
WANBURY.NSE	Wanbury Limited	20200318	20.4	20.4	19.45	19.45	3990	19.45	down	up	incorrect
WATERBASE.NSE	The Waterbase Limited	20200318	98.3	101.5	89	90.4	101111	89.63	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200318	15	15.4	14.25	14.25	75643	14.25	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20200318	15.4	15.4	15.4	15.4	561	15.24
WELCORP.NSE	Welspun Corp Limited	20200318	86.4	87.05	78.85	78.85	1146343	75.53	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20200318	52	54.15	46.15	47.5	336652	45.38	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200318	157	157	157	157	2	157
WELSPUNIND.NSE	Welspun India Limited	20200318	31.9	33.4	25.55	27.1	1667834	27.06	down	down	correct
WENDT.NSE	Wendt (India) Limited	20200318	2191.95	2200	2001	2011.7	416	1977.98	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20200318	340	343	297.25	305.6	614725	305.6	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20200318	404.8	404.8	327.9	333.3	10879	330.92	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200318	2080	2080	1876.55	1913.6	155460	1909.19	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200318	10.5	10.85	10.1	10.4	5203	10.4	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200318	9.35	9.35	9.35	9.35	4688	9.03
WIPL.NSE	The Western India Plywoods Limited	20200318	43.5	43.5	43.5	43.5	100	42.95
WIPRO.NSE	Wipro Limited	20200318	176.7	178.5	168.5	169.95	6367196	169.5688	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200318	209.4	212.8	188.6	196.6	806202	196.6	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20200318	165.1	174.8	160	165.65	48681	165.65	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20200318	41.5	41.7	39	41.7	10500	39.01	up	down	incorrect
WSI.NSE	W.S. Industries (India) Limited	20200318	1.25	1.25	1.25	1.25	1663	1.25
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200318	165.75	165.75	150.05	151.65	81203	151	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200318	39.45	42.2	35.2	35.4	47595	35.4	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200318	53.05	53.05	40.35	44.05	4123	44.05	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20200318	17	18.15	16.5	16.5	46	16.5	down	up	incorrect
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200318	67.45	68.95	67.45	67.45	100063	67.45
YESBANK.NSE	Yes Bank Limited	20200318	64.5	87.3	49.9	60.45	364152383	60.45	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200318	135	185	135	164.1	40664776	161.52	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20200318	14.85	14.85	13.55	14.1	590911	14.1	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200318	3.75	3.75	3.55	3.55	442800	3.55	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200318	33.3	33.3	32.95	32.95	77	32.95	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200318	99.7	104.4	95	96.65	75134	95.69	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200318	30.15	30.85	25.5	26.7	131781	26.52	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200318	124.85	126.9	115	119.55	1319	119.55	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200318	23.25	24.95	21.1	24.2	969	24.2	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20200318	145.4	153.6	143	144.75	31132	143.4	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200318	56.3	56.3	45.65	50.7	52030	50.7	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200318	29.15	29.2	26.5	27.2	42916	25.68	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200318	1327	1388.85	1266.1	1306.5	68719	1298.54	down	down	correct