CollectAI

close-nse_india_stocks

2020/03/19

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200319	22.95	24.8	21.05	22.25	411131	22.25	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200319	11.25	11.25	11.25	11.25	14	11.25
3MINDIA.NSE	3M India Limited	20200319	17000	17546.8	16318	16931.2	12132	16931.2	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200319	3.8	3.8	3.65	3.8	1283	3.8
5PAISA.NSE	5paisa Capital Limited	20200319	104	131.7	91.65	110	40824	110	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20200319	55	55.1	49.45	50.8	111235	48.61	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200319	3.35	3.6	3	3.4	247863	3.4	up	down	incorrect
AARON.NSE	Aaron Industries Limited	20200319	43.1	43.1	43	43	6600	22.22	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20200319	469.95	474	421.85	465.8	143060	116.01	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20200319	750	793	737.05	748.45	534316	372.37	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200319	8.05	8.75	7	8.2	13896	8.2	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20200319	1325	1371.65	1168.3	1309.15	106464	1309.15	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200319	14	14.7	13.85	13.85	126200	13.85	down	up	incorrect
ABB.NSE	ABB India Limited	20200319	880	925	835	895.9	280603	883.06	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20200319	13500	13820	12501.45	13249.3	33398	13021.8	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200319	47.5	48.8	45	45.8	2782180	45.8	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200319	175	187	160.6	181.65	2005915	181.65	up	up	correct
ACC.NSE	ACC Limited	20200319	1033.9	1131.75	1000.45	1089.95	1213355	1052.9743	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20200319	826	899	826	876.45	23386	834.71	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200319	42.1	44.5	39.5	41.25	178055	40.65	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200319	121	132.95	118.2	128.9	5517080	128.9	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20200319	125	135.85	122.95	135.65	920137	135.65	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200319	248	264.15	241	258.35	8727962	256.55	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20200319	27	28	24	27	13335416	27
ADANITRANS.NSE	Adani Transmission Limited	20200319	192.15	211.35	175.55	205.9	1114006	205.9	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20200319	135.1	145.2	128.75	141.3	72933	140.86	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20200319	195.9	203	185.2	189.1	20213	189.1	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200319	5	5	5	5	35	5
ADSL.NSE	Allied Digital Services Limited	20200319	12.3	12.3	12.3	12.3	12055	11.93
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200319	39.7	41.85	31.2	37.55	7413	37.55	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200319	115.1	116	100	109.6	116599	108.95	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200319	125.9	141.55	116.1	139.05	293224	137.09	up	up	correct
AFFLE.NSE	Affle (India) Limited	20200319	1202.25	1202.25	1202.25	1202.25	9145	240.45
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200319	51	58	50.4	54.9	8771	53.73	up	up	correct
AGCNET.NSE	AGC Networks Limited	20200319	222.9	222.9	222.9	222.9	56	222.9
AGRITECH.NSE	Agri	20200319	20.2	23.6	20.2	20.5	14686	20.5	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200319	7.8	8.6	7.8	8.1	99353	8.1	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20200319	125.95	155.6	115.55	123.7	875	123.7	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200319	260	262	219.75	230.65	133522	230.65	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200319	260.2	273	240.05	272.35	3066	272.35	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20200319	1400	1473.85	1375.05	1420.4	70881	1413.8	up	down	incorrect
AIRAN.NSE	Airan Limited	20200319	10.6	10.6	9.2	9.85	18633	9.85	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200319	1200	1228.15	1152.65	1189.4	124709	1176.88	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200319	61	64.75	52.5	61.7	59429	60.47	up	down	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20200319	160.05	173.85	152	162.7	11306	157.85	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200319	3.35	3.35	3.35	3.35	114782	3.35
AKZOINDIA.NSE	Akzo Nobel India Limited	20200319	2150	2150	1914	1998.85	81840	1940.71	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20200319	10.5	10.5	9.55	9.55	80268	9.33	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20200319	301	321.95	297.55	315.4	19346	312.26	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20200319	40.1	41	38.1	38.85	159935	38.49	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20200319	182.25	194.9	167.9	177.2	20041	176.0556	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20200319	33.6	33.6	25.2	26.45	58182	26.16	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200319	2250	2266.9	2102.6	2177.85	82486	2153.72	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200319	1101	1133.55	1031	1083.9	46945	430.3	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200319	72	73.5	63.9	68.4	241888	64.4089	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20200319	151	154.95	136.5	136.85	15950	120.3	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200319	14.95	14.95	14.95	14.95	2	14.95
ALOKINDS.NSE	Alok Industries Limited	20200319	5.7	5.7	5.7	5.7	299349	5.7
ALPA.NSE	Alpa Laboratories Limited	20200319	12	13.45	11.2	12.65	19899	12.65	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200319	136	147	133	134.85	65882	132.17	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20200319	0.5	0.6	0.5	0.6	23979	0.6	up	up	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200319	455	470	433	451.3	679020	442.2	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20200319	1025	1185	985.05	1101.3	83765	1099.7565	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200319	590	610	552.2	603.3	5936	577.38	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200319	154	161.15	149.4	153.95	11032807	140.8933	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200319	8.55	10.65	8.55	9.6	9323	9.6	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200319	16.1	17.7	15	16.2	11839	16.1	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200319	280.35	324	276.95	298.3	65535	296.04	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200319	19	20.2	18.4	19.55	237013	19.46	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200319	1.65	1.7	1.6	1.6	88321	1.6	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20200319	164.95	164.95	144.1	151.95	8128	149.02	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200319	190.8	191	162	178.1	88206	174.97	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20200319	6.75	7	6.4	7	10028	7	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200319	0.45	0.45	0.4	0.45	26902	0.45
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200319	3.95	4.15	3.95	4	27006	4	up	down	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20200319	3.1	3.1	2.95	2.95	11030	2.95	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200319	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200319	348.9	348.9	281.3	306.25	22309	300.46	down	down	correct
APARINDS.NSE	Apar Industries Limited	20200319	296.95	314.9	268.75	304.95	20384	300.77	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20200319	95	104	90	97.3	25703	93.26	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200319	75	75	66.8	70.15	54654	69.11	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20200319	176	192.7	170.2	181.8	149015	180.54	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200319	1115	1347.95	1030	1302.35	96213	130.24	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200319	450.1	508.05	450.1	494.4	156354	487.25	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200319	48.9	48.9	44.8	46.45	22703	46.16	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200319	1195.1	1248.25	1052.35	1180.1	2412020	1177.46	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200319	288.35	290.35	245.3	280.5	24962	93.5	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200319	86	91.35	83.65	86.2	4347529	84.95	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200319	299	325.05	295.95	323.4	2827	321.73	up	up	correct
APTECHT.NSE	Aptech Limited	20200319	76.65	83	69.65	80.25	177621	79.37	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200319	12.05	16.5	12.05	16.1	15073	16.1	up	up	correct
ARCHIES.NSE	Archies Limited	20200319	10	10.1	9.6	9.7	69605	9.7	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200319	13.3	13.3	13.3	13.3	0	13.3
ARIES.NSE	Aries Agro Limited	20200319	38.8	40	35	39.4	62388	39.19	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200319	12	12.4	11.4	12.35	1872	12.35	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200319	21.55	21.55	19.55	20.75	5252	20.75	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200319	526	590	502.4	511.65	24010	511.65	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200319	19.65	19.65	16.3	16.55	24301	16.55	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200319	30.35	33.4	30.3	33.4	19810	33.4	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20200319	8.55	9.1	7.85	8.85	275888	8.85	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200319	11.9	12.3	9.65	10.2	42413	10.2	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200319	120	148.9	115.5	142.3	923	142.3	up	up	correct
ARVIND.NSE	Arvind Limited	20200319	25.1	26	23.3	23.45	1305934	23.45	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200319	159	176.9	152.85	155.5	37349	169.8	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200319	76.45	81.6	76	79.15	44334	79.15	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200319	181.25	182	157.3	165.25	39952	164.79	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200319	97.1	127	92.1	111.05	49232	109.95	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200319	12.35	12.65	12.35	12.45	7052	12.45	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200319	145.95	151	131.55	140.15	19449	139.35	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200319	24.65	26.5	24.65	24.65	137061	24.55
ASHIANA.NSE	Ashiana Housing Limited	20200319	56.1	60.25	52	54	125531	53.47	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200319	3.5	3.7	3.2	3.35	129913	3.35	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200319	55.4	55.95	49.15	52.7	1072603	52.7	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200319	57.4	57.4	47.1	48.05	83216053	47.81	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200319	62.35	66.45	62.3	65	31827	65	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20200319	1540	1653.95	1431.2	1601.2	4906647	1587.6	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200319	178	189	169.95	186.05	107964	185.09	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200319	98	101	86.05	92.35	908	90.69	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20200319	370	374.95	354.3	370.15	43518	369.16	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200319	108.5	108.5	88.25	88.65	1580010	88.65	down	down	correct
ASTRAL.NSE	Astral Limited	20200319	950	1009.9	894.95	930.45	305505	696.58	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200319	58.5	58.6	52.9	54.05	522463	53.13	down	up	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200319	1980	2149	1901.25	2070.15	51357	2067.59	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200319	27	28	26	27.05	48063	27.05	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20200319	423.15	433.95	406.05	422.85	12999	419.74	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20200319	99.7	103.4	95.65	98.85	1739558	98.54	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200319	3.35	3.35	3.35	3.35	13825	3.35
ATUL.NSE	Atul Ltd	20200319	3520.5	4075	3251	3869.45	61736	3861.12	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20200319	142	151.95	131.9	143.55	29760	143.55	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200319	616	664.45	554.65	621.85	2546670	621.85	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200319	29.3	39.05	29.3	37.95	49892	37.95	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200319	360	362.95	341.4	346	6339469	342.91	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200319	27.15	28.6	27.15	28.6	708	28.3615	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200319	383	421.95	365.7	379.55	11471	377.77	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20200319	12.1	12.1	12.1	12.1	2690	12.1
AUTOLITIND.NSE	Autolite (India) Limited	20200319	10.8	12.6	10.8	11.85	12267	11.85	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200319	113.9	113.9	109.45	109.55	111090	106.24	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200319	284.1	297.3	271.6	278.9	713404	276.12	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20200319	25	25.4	23.4	24.05	115796	23.59	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200319	441.05	464.95	423.75	428.25	33244422	428.25	down	up	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20200319	31.5	34	30.85	32.7	57640	32.7	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20200319	3501	3547	3420.1	3526.75	2343	35.2675	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200319	1058.7	1058.7	948.9	1050	83	1050	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200319	20	20	18.6	19.85	6743	19.85	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20200319	9.1	9.1	9.1	9.1	1052	9.1
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200319	1.7	1.7	1.6	1.7	309651	1.7
BAJAJ.NSE	AUTO	20200319	2119.75	2377.4	2032.35	2166.6	1010352	2094.18	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200319	126	138	120	135.75	277608	129.31	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200319	314.05	350	270	328.55	471355	328.55	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200319	5865	6205.85	5442.65	5785.5	816638	5784.1	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200319	3.2	3.2	2.9	2.95	2821637	2.95	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200319	2340.2	2469.65	2140	2300.6	407407	2235.26	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200319	2800	3053.05	2484.7	2746.1	8324859	2741.67	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200319	31.15	34.45	30.55	32.1	45007	31.99	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20200319	230	246.75	213.3	219.15	103374	218.66	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200319	79	79	79	79	361	79
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200319	10.6	10.6	9.65	9.75	3370	9.75	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200319	786	809.7	750	760.9	975034	750.65	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200319	0.35	0.35	0.3	0.35	2150807	0.35
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200319	74.5	79.8	74.5	78.8	117391	70.65	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20200319	26	27	24.2	26.4	7681	26.15	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200319	85	90	84	85.15	1036401	83.8107	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20200319	28.95	31	28.55	29.05	1056	28.31	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200319	768.65	834.95	692.05	697.95	756	688.91	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20200319	67.6	74.7	57.55	71.2	353711	70.55	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200319	202	212.95	195.05	200.75	14033031	200.07	down	down	correct
BANG.NSE	Bang Overseas Limited	20200319	13.4	13.5	12.85	13.4	1347	13.4
BANKA.NSE	Banka BioLoo Limited	20200319	58.6	58.6	58.6	58.6	1200	58.6
BANKBARODA.NSE	Bank of Baroda	20200319	60.3	69	60.2	61.45	40171354	61.45	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20200319	208.99	212.5	195	203.57	444518	203.57	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20200319	34.5	36.85	33.65	35.45	1975725	35.45	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200319	81.25	81.25	81.25	81.25	861	80.55
BARTRONICS.NSE	Bartronics India Limited	20200319	0.6	0.65	0.6	0.65	5832	0.65	up	up	correct
BASF.NSE	BASF India Limited	20200319	935	1107.95	906	1071.7	149237	1067.35	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200319	81.95	88	77	78.1	674	39.05	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20200319	1090	1147	1000	1100.5	2256470	1094.49	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200319	3600	3719.95	3450	3561.85	14599	3387.83	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20200319	494	494	437.4	470.35	17183	468.65	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200319	750	755.45	701	728.6	63142	727.15	down	down	correct
BCG.NSE	Brightcom Group Limited	20200319	3.65	3.65	3.65	3.65	48127	2.89
BCP.NSE	B.C. Power Controls Limited	20200319	16.15	16.15	16.15	16.15	330	16.15
BDL.NSE	Bharat Dynamics Limited	20200319	180.7	180.7	167	173.5	79338	168.54	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20200319	6.9	6.9	6.9	6.9	140	6.77
BEDMUTHA.NSE	Bedmutha Industries Limited	20200319	12.35	13	12.35	12.5	9199	12.5	up	up	correct
BEL.NSE	Bharat Electronics Limited	20200319	69.05	72.5	62.9	64.55	20175836	62	down	up	incorrect
BEML.NSE	BEML Limited	20200319	450	515	421.35	502.5	550493	496.81	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200319	33.65	34.25	29	31.75	830633	31.15	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200319	405	444	389.35	404.05	2743380	402.46	down	down	correct
BFINVEST.NSE	BF Investment Limited	20200319	205	214	195.35	205	18120	205
BFUTILITIE.NSE	BF Utilities Limited	20200319	167.6	167.6	167.6	167.6	11320	167.6
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200319	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200319	21.9	21.9	20.1	20.55	112902	20.55	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200319	83.1	83.45	71.55	79.05	36668	76.35	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200319	13.3	14.1	12.75	13.25	11133	13.25	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200319	18.25	20.45	18.25	19.25	1707	19.25	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200319	0.8	0.8	0.7	0.8	88091	0.79
BHARATFORG.NSE	Bharat Forge Limited	20200319	330	334.85	301.5	305.1	3200996	303.73	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200319	28.8	28.8	26.15	26.35	6773	26.35	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200319	5179.95	5200	4530.05	5019.35	5790	5017.96	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200319	13.5	14.65	12.4	13.9	57872	13.9	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200319	416.45	451.65	361.75	444.75	23574894	443.16	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200319	22.45	23.6	21.8	22.5	27938212	22.5	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200319	29.05	29.05	29.05	29.05	1051	5.77
BIL.NSE	Bhartiya International Ltd.	20200319	94	94	91.15	91.15	507	91.15	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200319	7.55	7.55	6.6	6.9	33159	6.9	down	down	correct
BIOCON.NSE	Biocon Limited	20200319	240.3	264.95	235.55	252.9	5393068	252.9	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200319	7.9	7.9	7.2	7.2	4491	7.2	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20200319	30	31.15	28.1	29.4	70405	29.05	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200319	500	530	485.6	506.45	144287	496.42	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200319	19	19.6	18.55	19.2	90212	19.2	up	down	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20200319	3.55	3.55	3.55	3.55	7827	3.55
BKMINDST.NSE	BKM Industries Limited	20200319	0.4	0.4	0.4	0.4	789	0.4
BLBLIMITED.NSE	BLB Limited	20200319	3	3.35	3	3.3	3111	3.3	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200319	101.55	102.85	84	99.7	107020	98.93	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200319	3.4	4	3.35	3.4	572826	3.4
BLS.NSE	BLS International Services Limited	20200319	35	35	30.8	31.95	34528	31.7	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20200319	0.1	0.1	0.1	0.1	1500	0.1
BLUEDART.NSE	Blue Dart Express Limited	20200319	2201	2238.5	1951.75	2139.1	13001	2133.57	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200319	626	626	532.2	582.6	146122	579.87	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200319	46	46	42.7	43.65	323426	43.33	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200319	44	45.3	41.5	42.1	1546961	41.8764	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200319	40.35	40.35	40.35	40.35	43505	40.35
BOSCHLTD.NSE	Bosch Limited	20200319	9845	10114.45	9279.2	9554.6	33440	9407.06	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20200319	311	320	285.4	300.25	13717542	248.34	down	down	correct
BPL.NSE	BPL Limited	20200319	8.6	9.9	8.6	8.75	193673	8.75	up	down	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20200319	3.1	3.4	3.1	3.15	45112	3.15	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200319	153.5	174.2	151.95	159.95	204559	158.34	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20200319	2389	2404	2260	2318.15	786857	2243.951	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20200319	36.85	36.85	28.95	32	244860	32	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20200319	18.65	19.3	17.35	18.75	31553	18.75	up	up	correct
BSE.NSE	BSE Limited	20200319	320	320	300	306	279594	290.98	down	down	correct
BSL.NSE	BSL Limited	20200319	20.95	21.05	20.25	20.25	2028	20.25	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200319	3556.8	3710	3556	3662.1	377	3662.1	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200319	99.2	106.99	92	96.24	540	9.62	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200319	56.85	57.95	49.9	52.35	1111994	51.19	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20200319	0.6	0.65	0.6	0.6	111361	0.6
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200319	101.75	104.55	94.1	98.1	50480	97.17	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200319	8.85	9.7	8.85	9.5	1699	9.5	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20200319	10.45	11.1	9.35	10.2	58023	10.2	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200319	245	255.95	235	245.85	1521965	241.42	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200319	8.3	8.3	7.75	8.05	13291	8.05	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200319	40.9	40.9	40.9	40.9	35531	40.9
CANBK.NSE	Canara Bank	20200319	90.65	104.95	89.7	99.05	16989456	99.05	up	up	correct
CANDC.NSE	C & C Constructions Limited	20200319	1.45	1.45	1.4	1.45	4824	1.45
CANFINHOME.NSE	Can Fin Homes Limited	20200319	296	342.95	266	319.75	845755	315.93	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200319	259	259	239.25	246	56810	244.19	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200319	95	95	87	88.15	65731	88.15	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200319	253.6	253.6	230	233.9	95896	232.78	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20200319	64.05	64.05	60.85	60.95	973	60.95	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200319	230	235.15	224.7	227.15	96571	225.97	down	down	correct
CAREERP.NSE	Career Point Limited	20200319	111.15	115	106.8	112.15	102573	111.4218	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20200319	347	347	302	313.25	268044	298.09	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20200319	111	119.7	107	115.75	1435142	103.14	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20200319	0.3	0.3	0.25	0.3	1565482	0.3
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200319	1.8	1.9	1.8	1.85	21571	1.85	up	up	correct
CCL.NSE	CCL Products (India) Limited	20200319	179	179	156.65	165.85	498015	163.67	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20200319	200.2	225.5	195.25	207.2	1255456	203.85	up	up	correct
CEATLTD.NSE	CEAT Limited	20200319	750	750	701.3	718.1	74440	707.97	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200319	9.05	9.3	8.2	8.75	41852	8.75	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200319	4	4.35	4	4	14403	4
CENTENKA.NSE	Century Enka Limited	20200319	123.05	126.1	117.3	119.95	67768	112.66	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20200319	1.75	1.85	1.75	1.8	44872	1.8	up	up	correct
CENTRALBK.NSE	Central Bank of India	20200319	12.65	12.65	11.6	12.1	1208955	12.1	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200319	10	10.05	9.15	9.15	205755	9.15	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20200319	235	264.95	225	240.65	3909	236.87	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200319	105	105.95	101	102.65	157836	102.38	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200319	262.55	302.6	262.1	276.65	2531193	274.03	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200319	2250	2250	2000	2095.3	14632	2089.19	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200319	22.05	23.8	22	22.4	103630	22.4	up	up	correct
CESC.NSE	CESC Limited	20200319	470.6	483.5	447.6	465.4	343663	43.58	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20200319	174	191.95	173	179	323718	178.64	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200319	6	6.1	5.6	5.6	644033	5.6	down	up	incorrect
CHALET.NSE	Chalet Hotels Limited	20200319	206	239	200	214.55	10352	214.55	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200319	106	109.9	101.95	105.95	658195	102.71	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200319	160	166	135.55	163.15	1389	161.46	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200319	100	108.1	99.95	103.3	2519	102.4153	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200319	65	65	62.25	63.45	140522	63.45	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200319	185	198.25	170.95	183.75	4443978	182.97	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200319	421	455	420.55	438.45	177292	438.08	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200319	245	248.8	222.2	226.9	27016	225.55	down	down	correct
CINELINE.NSE	Cineline India Limited	20200319	17.2	19.9	16.35	19.4	38953	19.4	up	down	incorrect
CINEVISTA.NSE	Cinevista Limited	20200319	3.9	4.05	3.75	4.05	3427	4.05	up	up	correct
CIPLA.NSE	Cipla Limited	20200319	374.8	390.75	362.9	374.7	2926155	372.64	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20200319	34.95	36.05	31.6	33.2	31103	16.6	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200319	205	228	199	214.8	51478	140.13	up	up	correct
CMICABLES.NSE	CMI Limited	20200319	21.35	21.35	20.1	20.75	12239	20.477	down	up	incorrect
COALINDIA.NSE	Coal India Limited	20200319	128	133.5	122	123.55	28555217	103.55	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200319	222	245.5	216.6	232.7	221644	209.92	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200319	25.95	25.95	25.95	25.95	0	25.95
COFORGE.NSE	Coforge Limited	20200319	1064	1099.8	905.55	1035.85	863244	1018.44	down	down	correct
COLPAL.NSE	Colgate	20200319	1100	1136	1065	1112.55	924958	1059.7	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200319	8.8	9.4	8.55	8.55	22062	8.35	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200319	3.5	3.6	3.25	3.45	34852	3.26	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20200319	290	304.5	270.2	285.9	1787595	279.25	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200319	15	15.5	12.8	15.2	735323	15.14	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200319	22.4	23.5	19.4	19.6	12589	19.6	down	down	correct
CONTROLPR.NSE	Control Print Limited	20200319	195	199.45	176	181.7	7144	172.14	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200319	11.05	12.15	11	11.05	27306	10.81
CORDSCABLE.NSE	Cords Cable Industries Limited	20200319	27.25	29.4	25	28.6	22304	28.6	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20200319	515	539.7	507.3	524.15	261794	508.37	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200319	225	236	215.85	231.3	75133	216.81	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20200319	1.2	1.2	1.15	1.15	3726	1.15	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20200319	0.5	0.55	0.45	0.45	1136646	0.45	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20200319	15.05	15.15	14.26	14.55	6562961	14.55	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20200319	90.55	97.95	89.55	95	2752	94.37	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20200319	1.45	1.45	1.45	1.45	100	1.45
CREDITACC.NSE	CreditAccess Grameen Limited	20200319	496	580	494.4	570.2	222306	570.2	up	up	correct
CREST.NSE	Crest Ventures Limited	20200319	50.4	56.35	49.55	52.55	2718	52.01	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20200319	1290	1297.3	1216.1	1225.95	37442	1180.37	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200319	212	222.45	185.5	211.1	2368945	207.76	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200319	105	111.9	100.5	101.95	163035	101.95	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200319	13	13.3	12.5	13.3	8704	13.3	up	up	correct
CUB.NSE	City Union Bank Limited	20200319	160	160	138.1	147.4	4597598	146.39	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200319	12.2	12.75	12.2	12.2	1817	12.2
CUMMINSIND.NSE	Cummins India Limited	20200319	430	442	414	420.1	2095708	406.29	down	down	correct
CUPID.NSE	Cupid Limited	20200319	133	142	122.6	138.55	63077	135.25	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200319	26.25	30.1	25	28.15	28004	27.54	up	up	correct
CYIENT.NSE	Cyient Limited	20200319	294	294	253.6	276.05	175619	258.83	down	down	correct
DAAWAT.NSE	LT Foods Limited	20200319	16.65	17.5	15	16.4	1010527	15.97	down	down	correct
DABUR.NSE	Dabur India Limited	20200319	400.45	428.45	390.5	418.85	3097172	412.28	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200319	505	519.4	484.45	487.55	282087	486.33	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200319	54	54	50.55	51.25	156559	50.87	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20200319	17	19.1	15	18.5	5999	18.5	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200319	28.35	34	28.35	29.75	139824	29.48	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20200319	87.4	90.4	80.35	86.9	57797	82.29	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200319	253	261	242.15	253.35	357465	252.18	up	up	correct
DBREALTY.NSE	D B Realty Limited	20200319	5.6	5.9	5.6	5.6	304211	5.6
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200319	7	7	7	7	27	7
DCAL.NSE	Dishman Carbogen Amcis Limited	20200319	55.55	61.35	55.55	60.1	1211933	60.1	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20200319	115	116	105.95	109.25	989473	109.25	down	down	correct
DCM.NSE	DCM Limited	20200319	14.7	15.5	14.15	14.8	2530	14.8	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200319	0.55	0.55	0.55	0.55	0	0.55
DCMNVL.NSE	DCM Nouvelle Limited	20200319	28	28	27	27	4986	27	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200319	232	248.05	220	240.05	66487	234.97	up	up	correct
DCW.NSE	DCW Limited	20200319	8	8.85	7.65	7.9	666719	7.9	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200319	180	219.9	180	212.9	5363	211.45	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200319	62.4	75	57.15	73.75	684001	71.19	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200319	335	381.6	310	341.55	1974070	341.38	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20200319	63	67.8	62.55	62.8	2138831	62.45	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200319	17.45	18.55	17.45	17.75	543	17.75	up	up	correct
DEN.NSE	DEN Networks Limited	20200319	30.4	31	30.4	30.4	16688	30.4
DENORA.NSE	De Nora India Limited	20200319	140.55	148.05	132.8	137.05	8938	136.65	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20200319	177.95	202	166.2	182.95	114358	182.95	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20200319	4.3	4.55	4.3	4.3	15712	4.3
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200319	86	87.05	81.45	83.05	403627	80.1462	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200319	8	9.1	7.85	8.45	534704	8.45	up	up	correct
DHANI.NSE	Dhani Services Limited	20200319	146.15	146.15	146.15	146.15	63697	146.15
DHANUKA.NSE	Dhanuka Agritech Limited	20200319	314	348.05	301	319	43409	318.36	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200319	4.75	5.7	4.75	4.8	27133	4.8	up	down	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20200319	136.4	137.05	105.5	112.55	2318	111.39	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20200319	575.05	608	507.55	579.1	1638	577.73	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200319	0.45	0.45	0.35	0.4	2353	0.4	down	down	correct
DICIND.NSE	DIC India Limited	20200319	252	290	252	280.2	2192	272.1758	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200319	3.35	3.35	3.35	3.35	2272	3.35
DISHTV.NSE	Dish TV India Limited	20200319	5.4	5.4	5.4	5.4	593601	5.4
DIVISLAB.NSE	Divi's Laboratories Limited	20200319	1720	1946.45	1631.05	1870.95	1743762	1863.31	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200319	3400	3400.2	3088.45	3248.85	90408	648.81	down	down	correct
DLF.NSE	DLF Limited	20200319	132.65	140.35	125.5	128.45	10873570	126.96	down	down	correct
DLINKINDIA.NSE	D	20200319	59	59	51.3	53.8	96471	52.58	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20200319	1824.9	1840	1824.9	1824.9	665388	1824.9
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200319	0.25	0.3	0.25	0.3	51011	0.3	up	up	correct
DOLAT.NSE	Dolat Investments Limited	20200319	30.3	34.15	28.1	30.5	207342	30.35	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20200319	118	124.7	110.25	118.85	348971	116.67	up	up	correct
DONEAR.NSE	Donear Industries Limited	20200319	24.25	24.25	21	22	44917	21.77	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200319	4.4	4.8	4.4	4.8	19171	4.77	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20200319	50.55	55.95	50.25	55.6	2205	55.6	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20200319	151.2	154.6	146.75	148.5	102900	148.5	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200319	2608	2679.9	2495.05	2623.95	967602	2595.23	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200319	17	17	15.2	15.7	5211	15.37	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200319	101.5	119.95	101	110.85	3922	72.37	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200319	3.45	3.45	3.45	3.45	87368	3.45
DVL.NSE	Dhunseri Ventures Limited	20200319	50.05	55.25	50	52.85	40250	51.96	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200319	16.7	17.4	15.5	16.45	991363	16.19	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200319	580	598	510.35	555.65	2129	555.65	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20200319	100	100	85	89.2	55094	89.2	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200319	0.7	0.7	0.6	0.7	10238	0.7
EASUNREYRL.NSE	Easun Reyrolle Limited	20200319	1.65	1.65	1.6	1.65	522	1.65
EBANK.NSE	Edelweiss Mutual Fund	20200319	3810	3810	3810	3810	0	3810
EBBETF0423.NSE	Edelweiss Amc Ltd	20200319	997	997	991.5	995.73	93597	995.73	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200319	1001	1006	996.4	1000.86	39397	1000.86	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20200319	370	379.8	345	353.55	26808	352.93	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200319	46.6	46.65	42.15	42.15	1307520	41.31	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200319	0.85	0.85	0.75	0.85	56922	0.85
EICHERMOT.NSE	Eicher Motors Limited	20200319	15150	16070	14853.05	15046.45	161182	1495.33	down	down	correct
EIDPARRY.NSE	E.I.D.	20200319	124	127.95	106.1	114.05	435344	112.78	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200319	181	190.1	165.55	178.15	3657	178.15	down	down	correct
EIHOTEL.NSE	EIH Limited	20200319	71.05	78.15	66.9	67	577045	67	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200319	220	225	202	224.25	1493	218.37	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200319	14.5	14.5	12.6	13.5	58551	13.47	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20200319	20.9	20.9	18.1	19.4	130778	19.35	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200319	10	10.25	8.8	9.85	568837	9.78	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200319	80.2	97	80.2	93.3	10116	93.3	up	down	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20200319	141.1	141.15	128.05	135.7	57443	67.59	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200319	11.8	13	10.7	11.85	9091	11.85	up	up	correct
EMAMILTD.NSE	Emami Limited	20200319	185	198	154.05	174.05	2535035	167.38	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200319	61.5	62	59.2	59.75	6965	59.75	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20200319	28.65	31.5	28.65	29.6	17700	29.6	up	up	correct
EMCO.NSE	EMCO Limited	20200319	0.5	0.55	0.5	0.5	17000	0.5
EMKAY.NSE	Emkay Global Financial Services Limited	20200319	34.1	35.35	32	32.25	32380	31.98	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20200319	51	51	46.2	48.65	14927	48.25	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200319	700	727	640	707.35	51552	704.86	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200319	4.6	4.6	3.8	3.8	88255	3.6224	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20200319	53	55.2	51	54.4	1238243	51.7	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20200319	129	139.35	126	132.9	5661	131.41	up	up	correct
EPL.NSE	EPL Limited	20200319	140	149.65	137.45	147.5	446375	142.18	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20200319	290	290	290	290	0	290
EQUITAS.NSE	Equitas Holdings Limited	20200319	45.7	52.25	41.8	49	9699824	46.9339	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20200319	370	390	343.35	376.5	46484	369.86	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20200319	9.15	9.15	8.4	8.8	113542	8.8	down	up	incorrect
ESABINDIA.NSE	ESAB India Limited	20200319	1222	1222	997	1054.55	8421	976.95	down	down	correct
ESCORTS.NSE	Escorts Limited	20200319	539.9	602.85	526.05	573.6	3261146	571.12	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20200319	5.6	5.6	4.95	5.25	20970	5.25	down	down	correct
ESTER.NSE	Ester Industries Limited	20200319	27.75	29.95	27.75	29.3	159581	27.32	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20200319	52.6	54.9	52.55	52.9	137622	52.9	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200319	122	133	118.05	129.8	70410	127.22	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200319	0.95	1	0.95	0.95	40528	0.95
EXCELINDUS.NSE	Excel Industries Limited	20200319	460	472.7	418	452	16266	447.31	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20200319	130.5	145	124.7	139.75	3186447	138.3833	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200319	147	169.8	145.4	145.4	18226	145.4	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200319	25	26.6	23.65	25.15	74170	25.15	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20200319	15.4	15.4	13.85	14.75	192397	14.65	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20200319	10.75	10.75	10.75	10.75	237947	10.75
FCSSOFT.NSE	FCS Software Solutions Limited	20200319	0.2	0.2	0.15	0.15	635988	0.15	down	up	incorrect
FDC.NSE	FDC Limited	20200319	182	202.9	175	199.4	204597	199.4	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200319	50	56.9	49.65	52.4	21391348	51.98	up	up	correct
FEL.NSE	Future Enterprises Limited	20200319	12.2	12.2	10.8	10.8	341056	10.8	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20200319	13.1	13.1	12.15	12.15	3851	12.15	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20200319	252	289.4	252	278.2	14522	273.04	up	up	correct
FILATEX.NSE	Filatex India Limited	20200319	22.65	22.65	18.95	21.1	364646	21	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20200319	232	239.35	200.05	207.2	415323	201.13	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200319	1805	1916.95	1625.55	1823.85	23084	1818.72	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20200319	448.7	448.7	372	378.25	147714	74.82	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200319	4.4	4.4	4.2	4.35	2126	4.35	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200319	250	250.05	208.8	208.8	61295	208.8	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200319	320	345	298.05	322.45	34039	322.45	up	down	incorrect
FMGOETZE.NSE	Federal	20200319	350	424.7	335.05	352.6	2059	352.6	up	up	correct
FMNL.NSE	Future Market Networks Limited	20200319	13.75	13.75	11.6	12.1	30658	12.1	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20200319	772.4	777.7	707.85	732.25	38245	723.52	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20200319	117.1	124	115.2	121.25	1333182	121.25	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20200319	1009.4	1049.9	925	945.95	2490	935.3	down	down	correct
FRETAIL.NSE	Future Retail Limited	20200319	117.85	117.85	117.85	117.85	28776	117.85
FSC.NSE	Future Supply Chain Solutions Limited	20200319	157.4	157.4	157.4	157.4	750	157.4
FSL.NSE	Firstsource Solutions Limited	20200319	29	30.7	27	29.45	2785091	28.5438	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20200319	58	59	49	50.85	279240	49.78	down	up	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20200319	95.6	109	92	96.1	76758	47.88	up	up	correct
GAIL.NSE	GAIL (India) Limited	20200319	68.45	72.25	65.6	69.4	25374357	66.8131	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200319	1.45	1.45	1.4	1.4	1104	1.4	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200319	1211	1221.05	1027.55	1128	46192	1113.61	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200319	20	22.5	20	20.5	9239	20.5	up	down	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20200319	19.5	19.9	17.65	19	43178	19	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200319	165	166	155	162.05	2019	152.78	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200319	167.65	181.55	153	172.1	27832	170.08	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200319	19.35	20.95	19.35	20.25	400234	20.25	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20200319	22.55	26	22.55	26	600	26	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200319	966.6	1058.9	901.7	1006.15	25076	995.4	up	up	correct
GATI.NSE	Gati Limited	20200319	62.3	64.2	61.5	62.55	487467	62.55	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200319	0.2	0.25	0.15	0.25	357776	0.25	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20200319	11.4	11.4	11.4	11.4	42841	11.4
GDL.NSE	Gateway Distriparks Limited	20200319	89.65	91.45	88.2	89.2	65836	84.09	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200319	45.35	50.05	45.25	49.5	5505	48.84	up	down	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20200319	41	41	40	40.25	2690	38.41	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20200319	35	36.3	30.2	34.7	16244	34.7	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200319	3.5	3.9	3.2	3.35	186216	3.35	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200319	16.05	16.05	13.95	14.9	269071	14.73	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200319	19.5	19.8	18.65	19.55	473510	19.15	up	up	correct
GEPIL.NSE	GE Power India Limited	20200319	550	556.45	500.1	533.7	32060	529.81	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200319	195.05	203.2	181.8	197.35	132085	187.98	up	up	correct
GET&D.NSE	GE T&D India Limited	20200319	79.9	81	73.9	79.5	28849	79.5	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200319	79.5	83.35	79.1	79.95	84837	79.95	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20200319	1.8	1.8	1.8	1.8	200	1.8
GHCL.NSE	GHCL Limited	20200319	92.9	92.9	85.05	85.6	607822	80.82	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20200319	65	65	60.05	60.95	171204	58.33	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200319	106.75	112.8	103.45	103.45	431304	103.45	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200319	20.5	20.5	20.1	20.1	163	20.1	down	down	correct
GILLETTE.NSE	Gillette India Limited	20200319	4900	4921.6	4556.9	4806.45	13408	4666.55	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200319	5.2	6.5	5.05	6	90850	6	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200319	50.8	53.7	47.75	52.15	149385	48.67	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20200319	2	2	2	2	300	2
GKWLIMITED.NSE	GKW Limited	20200319	457.55	521.65	457.55	511.1	53	511.1	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200319	1225	1225	1150	1191.5	57519	1153.74	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200319	196.1	211	185.35	204.95	2977906	202.96	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200319	1.45	1.45	1.45	1.45	400	1.45
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200319	36.7	39.9	35.75	36.15	10946	36.15	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200319	70	73.15	64.65	70.25	85830	69.87	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20200319	259.95	259.95	230.5	246.8	33250	243.17	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200319	37	37	32.6	33.3	483909	31.85	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200319	2042	2148.55	1817.95	1903.25	74443	1900.55	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20200319	15.8	16.3	15.05	16	63292795	16	up	up	correct
GNA.NSE	G N A Axles Limited	20200319	165.05	170.05	151.6	155.8	73051	155.28	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200319	113.2	115.4	104.75	108.8	452301	103.37	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20200319	141.5	141.5	134.45	134.45	6774	134.45	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200319	131.55	154.9	131	151.85	6429	145.26	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200319	830	877.55	790	808.2	93830	790.09	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20200319	303.2	317	287	307.05	111196	299.9	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20200319	510	511.95	476.25	483.05	2685846	483.05	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20200319	310	323.35	301	316.45	198394	316.45	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20200319	669.9	705.4	640.1	654.95	399292	654.95	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200319	0.25	0.25	0.2	0.25	19396	0.25
GOKEX.NSE	Gokaldas Exports Limited	20200319	38.7	41.7	35.1	40.3	63108	40.3	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200319	8.2	8.2	7.9	8.2	772	8.2
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200319	9.05	9.05	8.6	8.65	21037	8.65	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200319	35.4	35.7	34.46	35.21	9473342	35.21	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200319	19.65	19.65	19.65	19.65	199	19.65
GOLDIAM.NSE	Goldiam International Limited	20200319	80.2	88.1	73	88.1	40397	84.54	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200319	3582.45	3582.45	3488.05	3543.35	3482	35.4335	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200319	7.2	7.9	6.25	7.35	22836	7.35	up	down	incorrect
GOODLUCK.NSE	Goodluck India Limited	20200319	23	23.5	22.4	23	17106	22.89
GPIL.NSE	Godawari Power & Ispat Limited	20200319	96	100.55	93	97.85	217982	48.7	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200319	57	59	55.1	57.6	144018	51.8	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200319	17.15	17.15	14.85	14.85	12640	13.52	down	down	correct
GRANULES.NSE	Granules India Limited	20200319	128	143.25	126.05	132.15	1924617	131.86	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20200319	139.6	140	130.25	130.7	870130	127.8	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20200319	481	518.8	481	491.05	3899814	486.84	up	up	correct
GRAVITA.NSE	Gravita India Limited	20200319	39.1	41.55	38.5	41.1	95272	40.509	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20200319	80.6	84.9	75.05	77.1	268248	77.01	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20200319	550.8	597.95	525	544.3	4671	542.32	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200319	30.25	33	30.2	30.5	92604	30.5	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20200319	87	87.5	79.05	85.05	40530	84.5	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200319	1.35	1.35	1.35	1.35	76241	1.35
GRINDWELL.NSE	Grindwell Norton Limited	20200319	475.35	492.6	440.1	486.8	70756	476.04	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200319	283.95	283.95	270.75	270.75	17	268.96	down	down	correct
GRPLTD.NSE	GRP Limited	20200319	542	608	500	532	219	530.57	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200319	123	149.95	120.1	137.5	393423	127.07	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200319	15	17	14.5	16.65	96808	16.65	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200319	39.55	39.55	36.8	37.3	658582	35.82	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20200319	182.2	189.8	170	171.65	389938	168.94	down	down	correct
GSS.NSE	GSS Infotech Limited	20200319	20.45	22.55	20.45	22.35	15631	22.35	up	down	incorrect
GTL.NSE	GTL Limited	20200319	1.15	1.2	1.15	1.15	40966	1.15
GTLINFRA.NSE	GTL Infrastructure Limited	20200319	0.25	0.25	0.2	0.25	16067654	0.25
GTPL.NSE	GTPL Hathway Limited	20200319	40.75	40.75	38.25	39.95	50151	38.18	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20200319	45.85	46.7	37.55	43.7	95092	43.66	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200319	202.35	210.2	194.15	200.65	91404	192.94	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200319	140.5	168	114.2	146.45	66122	143.23	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200319	226.6	234.65	215.5	229.5	1346393	227.85	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200319	7.9	7.9	7.9	7.9	2	7.9
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200319	559	559	514.3	518.3	13575	493.99	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20200319	29	31.8	28	30.45	49085	29.8977	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200319	26.75	26.75	26.75	26.75	10902	26.42
HAL.NSE	Hindustan Aeronautics Limited	20200319	540	581	522	556.4	63255	502.49	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200319	55	56.5	46.25	55.3	70598	55.3	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200319	11.9	13.4	11.4	12.25	255028	12.25	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200319	566.8	566.8	480	509.05	21696	377.11	down	down	correct
HAVELLS.NSE	Havells India Limited	20200319	540	559.25	516.25	535.2	2727642	530.66	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200319	0.5	0.5	0.5	0.5	574	0.5
HBLPOWER.NSE	HBL Power Systems Limited	20200319	12.6	13.45	12.4	12.75	251131	12.58	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20200319	5	5.1	4.75	4.9	2377774	4.9	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200319	88.1	92	82.65	87.4	26788	87.4	down	down	correct
HCL.NSE	INSYS	20200319	3.8	3.8	3.75	3.75	323726	3.75	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20200319	418.9	434.6	375.25	413.45	9270054	397.43	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200319	1502.1	1703.95	1490.1	1617.6	11254232	1585.11	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200319	2189.05	2320	2070	2299.45	754757	2248.26	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20200319	847	919.95	795	895.55	33610239	891.69	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200319	385.35	432.55	385.35	416.95	8358755	415.72	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200319	3601.05	3654.25	3540.05	3619.7	18925	36.197	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200319	958.4	1076	885	892.88	19871	89.1707	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200319	3230	3482	2940	2960.58	3316	295.5851	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200319	1.6	1.6	1.55	1.55	116779	1.55	down	up	incorrect
HEG.NSE	HEG Limited	20200319	582.15	589.7	529.25	542.35	344562	541.62	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200319	143.9	147.5	129.3	141.6	778881	133.01	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200319	51.05	54.9	47	52.2	9209	50.66	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200319	237.95	245.15	195.15	199.55	84495	195.11	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200319	1648	1789	1561.95	1712.45	1276787	1688.66	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200319	1100	1100	951	1013.1	13157	1004.57	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200319	7.95	7.95	7.6	7.6	1259	7.6	down	down	correct
HFCL.NSE	HFCL Limited	20200319	8.9	9.45	8.45	9	2777409	8.98	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20200319	162	175.85	153.35	160.65	17575	160.42	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20200319	517.5	535	490.55	518.5	4714	502.63	up	up	correct
HIKAL.NSE	Hikal Limited	20200319	70.1	81.7	68.1	74.8	317946	74.15	up	up	correct
HIL.NSE	HIL Limited	20200319	655	689	630	673.4	8241	661.25	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20200319	7.45	7.8	7.1	7.1	10517	7.1	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200319	63.2	63.2	58.25	61.15	106644	60.7	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200319	103	107.9	97.55	99.75	11569862	98.56	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200319	127.85	127.85	110.1	113.7	14643	111.8	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200319	21	22.25	20.3	21.3	953064	21.24	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200319	3	3.45	3	3.25	250584	3.25	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200319	31.15	31.15	28.35	28.35	841	28.35	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200319	37.7	40.8	35.75	37	231827	37	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200319	193.1	202.5	180	190.1	8990449	168.27	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200319	1894.3	1899	1757.3	1838.3	5095023	1782.45	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200319	132.9	135	125.25	127.25	834272	100.48	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20200319	105.2	118.15	105	111.45	18381	110.49	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200319	38.3	40.95	37.05	39.8	7368	39.01	up	up	correct
HITECH.NSE	Hi	20200319	79.8	79.8	72.85	73.9	6663	73.7504	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200319	50	62.7	46.1	50.5	8285	50.28	up	up	correct
HITECHGEAR.NSE	The Hi	20200319	90.8	95	84	87.65	4829	86.99	down	down	correct
HLVLTD.NSE	HLV Limited	20200319	3.3	3.5	3.05	3.15	219491	3.15	down	down	correct
HMT.NSE	HMT Limited	20200319	8.4	8.4	7.65	8	6248	8	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200319	44	45.5	40	40.7	10211	40.7	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20200319	419.5	419.5	398.65	398.65	5699	398.65	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200319	330	336	278.9	336	447	336	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20200319	25700	27100	22400	24725.4	11467	24615.11	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200319	751.15	880	729.8	848.25	5103	830.83	up	up	correct
HOVS.NSE	HOV Services Limited	20200319	24.3	26.45	24.3	26.25	4898	26.25	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20200319	23.5	23.5	20.4	21.15	50632	21.01	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200319	34.8	34.8	32	33.5	857331	33.3	down	down	correct
HSIL.NSE	HSIL Limited	20200319	44.8	44.8	39.3	41.3	165530	38.68	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20200319	9.5	9.6	8.5	9.5	152761	9.5
HUBTOWN.NSE	Hubtown Limited	20200319	7.7	7.9	7.35	7.35	114896	7.35	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200319	20.6	22.25	20.6	21.4	1299521	18.32	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200319	205	209.95	190.5	196	50803	189	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200319	46.35	46.35	46.35	46.35	34392	46.35
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200319	122	126.65	81.4	89.75	73987041	86.17	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200319	115.02	135	109	113.62	53434	113.62	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200319	23.13	23.13	22.02	22.42	95095	22.42	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20200319	336.1	369.6	323	338.55	57986210	337.56	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200319	207	214.79	192.2	201.94	6049	201.94	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200319	114.59	132.5	110	118.2	3268	118.2	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200319	950	1121	805	1029.4	990239	1021.04	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200319	35.02	39.3	35.02	35.79	76407	35.79	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200319	999.75	1000	999.5	1000	7773	1000	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200319	77.77	77.77	66	68.51	190200	68.51	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200319	49.2	51	46.5	47.2	327686	47.2	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200319	115	116.5	115	116.5	459	116.5	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200319	97	97	85.3	85.76	3221521	85.76	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200319	46	46.19	43.05	46.19	37	46.19	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200319	25.88	25.88	23.6	25.4	14462	25.4	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200319	287.7	296.65	260	281.55	3768797	280.59	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200319	316	353.99	293.7	331.89	5641	331.89	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20200319	28.05	30.65	27.05	29.25	337593	28.65	up	up	correct
ICRA.NSE	ICRA Limited	20200319	2305.05	2305.05	2120.05	2232.1	1997	2194.46	down	down	correct
IDBI.NSE	IDBI Bank Limited	20200319	20.05	21.45	19	20.35	2413803	20.35	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200319	3700	3865	3591	3753.05	115	3753.05	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20200319	3.3	3.55	3	3.3	387072666	3.45
IDFC.NSE	IDFC Limited	20200319	18	18.1	17	17	4564885	17	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200319	22.1	22.8	20.1	20.6	84829514	20.6	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200319	94.7	111.84	94.7	111.84	103	111.84	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20200319	135	138.6	122	134.85	1174659	44.32	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200319	179.95	183	166	177.2	5421	177.2	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200319	292.3	299	263.2	279.55	33514	279.55	down	down	correct
IFCI.NSE	IFCI Limited	20200319	3.7	3.7	3.3	3.45	5624004	3.45	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200319	79	92.4	76.4	89.9	6329	88.53	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200319	190	190	175.5	178.3	118972	177.1	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200319	320	350.5	284.05	322.95	9265770	318.79	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20200319	90	96.45	86.1	94.55	34889	92.53	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20200319	95.55	97.5	89.55	90.95	555227	89.663	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200319	31.15	31.15	31.15	31.15	16353	30.5538
IIFLWAM.NSE	IIFL Wealth Management Limited	20200319	856	994	792.8	811.3	171295	737.54	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200319	1.7	1.75	1.65	1.65	27351	1.65	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200319	1.25	1.25	1.2	1.2	70289	1.2	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200319	2.7	2.7	2.5	2.5	42468	2.5	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200319	120.8	127.7	114.25	120.8	24016	117.95
IMPAL.NSE	India Motor Parts & Accessories Limited	20200319	435	475	425	460	3194	454.16	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200319	0.25	0.3	0.25	0.3	6221	0.3	up	down	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200319	5.05	5.5	4.5	5.15	16659	5.15	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200319	86.5	87.8	81	83.55	1877988	82.77	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200319	92	100.4	91.5	97.6	4684101	96.55	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20200319	198	228.1	180	207.4	381423	205.59	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200319	1910	2105	1870	1993.7	74959	1989.49	up	up	correct
INDIANB.NSE	Indian Bank	20200319	47.7	51.5	45.1	49.45	1634736	48.74	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200319	92.4	92.4	87.8	87.8	1472	87.8	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200319	138	138.1	122	134.3	48511	131.57	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200319	891	987	882	909.2	1835738	909.2	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20200319	11.95	11.95	11.1	11.1	38	11.1	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20200319	211.85	218	200	210.25	21122	203.06	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200319	162.2	172.55	146.2	169.2	102141	168.49	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200319	15.5	16.25	13.15	13.15	81067	13.15	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20200319	0.55	0.6	0.5	0.55	36893	0.55
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200319	265.5	265.5	247.05	260.05	165395	260.05	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200319	84	84	81.9	81.9	406	81.9	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200319	15.7	16.4	13.1	15.2	7064	15.03	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200319	1.85	1.95	1.85	1.85	47567	1.85
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200319	31.3	31.3	29.15	30.4	213959	30.4	down	down	correct
INDSWFTLAB.NSE	Ind	20200319	19.55	20.05	18.95	20.05	40888	20.05	up	up	correct
INDSWFTLTD.NSE	Ind	20200319	2	2.15	1.95	2.05	198025	2.05	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200319	35.05	39.65	33.85	36.85	9663	36.85	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200319	414.75	472	391.75	444.05	29190256	441.87	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20200319	149.9	149.9	120.05	124.05	22843722	111.1949	down	up	incorrect
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200319	535.3	574.15	525.05	561.7	5430	497.5	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200319	36	36.7	33.55	34.05	1221560	17.01	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200319	63.8	63.8	60.65	61.35	14662	61.05	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20200319	3.5	3.5	3.5	3.5	115	3.5
INFRABEES.NSE	Nippon Mutual Funds	20200319	251	260	214	215.99	3513	215.99	down	down	correct
INFY.NSE	Infosys Limited	20200319	509.25	558	509.25	545.55	16584106	522.19	up	up	correct
INGERRAND.NSE	Ingersoll	20200319	610	612.55	602.1	605.5	169588	603.66	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200319	270	275.9	253	257.3	511467	257.3	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20200319	19.45	22.05	19	19.4	253240	19.4	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20200319	276	283	252	264.95	54109	263.7449	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200319	20.1	20.1	16.7	19.2	17397	19.2	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200319	0.45	0.5	0.45	0.5	2	0.5	up	up	correct
INTELLECT.NSE	Intellect Design Arena Limited	20200319	51.45	55.5	51.45	51.45	185049	51.45
INTENTECH.NSE	Intense Technologies Limited	20200319	12.8	14.75	12.75	13.8	20744	13.63	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200319	9.25	9.9	9	9	7785	0.9	down	down	correct
IOB.NSE	Indian Overseas Bank	20200319	7.2	7.25	6.05	7	1989867	7	down	up	incorrect
IOC.NSE	Indian Oil Corporation Limited	20200319	84.45	90.8	82.4	87.95	21202946	71.69	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200319	178.45	178.45	178.45	178.45	23915	176.75
IPCALAB.NSE	Ipca Laboratories Limited	20200319	1260	1310	1200	1268.15	364940	1258.33	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200319	57.1	60	55.2	56.95	868096	54.5491	down	down	correct
IRCON.NSE	Ircon International Limited	20200319	301	350	297.25	326.55	450409	29.52	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200319	1000.1	1033	1000.1	1000.1	671844	199.37
ISEC.NSE	ICICI Securities Limited	20200319	285	310	262.45	302.05	719436	282.47	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20200319	24.85	24.85	24.85	24.85	3022	24.35
ISMTLTD.NSE	ISMT Limited	20200319	2.8	2.85	2.4	2.65	42207	2.65	down	down	correct
ITC.NSE	ITC Limited	20200319	150.7	163.55	144.75	161.85	89753683	146.24	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200319	123	123	120.35	120.35	31845	120.35	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200319	30.05	32.35	27.1	29.9	218410	29.69	down	down	correct
ITI.NSE	ITI Limited	20200319	46.85	51.35	46.55	48.2	659584	48.2	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200319	2.4	2.4	1.75	2.1	409910	1.75	down	down	correct
IVP.NSE	IVP Limited	20200319	54.5	54.5	47.7	47.7	26000	47.38	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200319	3588.7	3840	3501.05	3745	149	3745	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200319	909.9	919.9	909.9	919.9	9	919.9	up	up	correct
IZMO.NSE	IZMO Limited	20200319	14.95	14.95	14.35	14.35	6737	14.35	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200319	13.9	14.2	13.1	14	877012	14	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200319	40.2	43.4	38.6	42.45	186991	42.45	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200319	20	20	18.55	19.05	5120	18.24	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200319	14.2	18.75	14.2	16.25	7818	16.25	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20200319	50.3	53.9	47.65	49.95	1611291	49.5	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200319	0.8	0.8	0.8	0.8	500	0.8
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200319	23	26.3	22.25	25.25	781526	24.89	up	up	correct
JASH.NSE	Jash Engineering Limited	20200319	105.45	105.45	105.45	105.45	8080	104.21
JAYAGROGN.NSE	Jayant Agro	20200319	65.15	65.2	58	61.4	18073	61.19	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200319	119.8	128	112.1	115.85	43666	57.2	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200319	2.25	2.25	2.25	2.25	15884	2.25
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200319	27.4	29.65	26.1	27.55	74780	27.55	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200319	464	548.95	464	514.35	172445	508.22	up	up	correct
JBFIND.NSE	JBF Industries Limited	20200319	9.95	9.95	9.95	9.95	4490	9.95
JBMA.NSE	JBM Auto Limited	20200319	119.85	126.85	110.8	113.7	55590	111.79	down	down	correct
JCHAC.NSE	Johnson Controls	20200319	2236	2330	2100.05	2216.35	10611	2216.35	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200319	16	16.6	15.1	15.9	119050	15.9	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20200319	7.25	7.75	6.5	6.9	64463	6.9	down	down	correct
JIKIND.NSE	JIK Industries Limited	20200319	0.25	0.3	0.25	0.25	13099	0.25
JINDALPHOT.NSE	Jindal Photo Limited	20200319	8.95	9.7	8.35	8.6	8161	8.6	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200319	184.25	211.35	171	195.35	33265	194.51	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20200319	52	52	43.4	49.95	1455544	47.73	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200319	95.15	100.45	91.45	93	18965959	93	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20200319	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200319	52.3	56.9	52	54.9	13068	54.31	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200319	34	36	30.2	33.4	234186	33.34	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200319	3.9	3.9	3.9	3.9	48761	3.9
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200319	3.65	3.75	3.65	3.65	825409	3.65
JITFINFRA.NSE	JITF Infralogistics Limited	20200319	4.45	4.45	4.45	4.45	391	4.45
JIYAECO.NSE	Jiya Eco	20200319	8.3	8.3	8.3	8.3	46278	8.3
JKCEMENT.NSE	J.K. Cement Limited	20200319	1015	1070	980	1034.1	136568	1029.33	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200319	80.2	84.1	71.25	82.35	190752	81	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200319	220	242.3	211.65	229.25	121773	227.98	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20200319	80	81.35	77.1	78.85	877524	77.59	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200319	45.6	45.6	41.5	42.1	686700	41.06	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200319	17.55	19.45	16.2	16.75	3267	15.68	down	up	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20200319	42.6	43.4	40.5	41.65	97405	40.79	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200319	62	68.95	62	67.4	612795	66.81	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200319	1.15	1.2	1.05	1.1	76414	1.1	down	down	correct
JOCIL.NSE	Jocil Limited	20200319	92.4	95	84	90.45	4973	87.89	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200319	1.35	1.35	1.35	1.35	1180218	1.35
JPINFRATEC.NSE	Jaypee Infratech Limited	20200319	0.65	0.65	0.65	0.65	770173	0.65
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200319	9.5	9.5	9.5	9.5	0	9.5
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200319	0.6	0.6	0.6	0.6	25976252	0.6
JSL.NSE	Jindal Stainless Limited	20200319	25	27	24.5	26.05	642106	26.05	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200319	35.25	37.3	33.8	36	259204	36	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20200319	40.45	46.4	37.85	44	3384662	42.69	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20200319	1500	1509	1361.05	1450.45	947	1450.45	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200319	9	9.35	8.6	8.65	168071	8.65	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20200319	157.8	168.7	151.7	163.3	12583063	160.06	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200319	40.55	44.65	39.05	40.1	295678	39.85	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200319	1148	1268.5	1138.25	1227.7	1288214	1225.7	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200319	80.1	81	79.85	80.4	10007	80.4	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200319	278	285.9	254.75	254.75	300479	252.83	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20200319	50.05	52.45	46.8	49.2	952813	48.6954	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200319	222.3	222.3	205.2	211.15	344814	211.15	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20200319	330.95	358.95	305.2	316.55	7261406	316.55	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200319	97	97.3	90	93.6	336793	91.45	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200319	1.65	1.75	1.65	1.7	187185	1.7	up	down	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200319	43.5	44	37.2	40.1	28665	39.66	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200319	408.35	445	392.1	426.8	168481	418.9	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200319	108.35	113.95	108.35	108.35	5013	105.01
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200319	210	221.7	200.45	208.85	413145	203.34	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200319	96	96.15	91.35	91.35	311	90.12	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200319	19	19.4	16.65	17.25	82568	17.25	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20200319	52	52.9	48	49.8	67167	49.24	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200319	1.4	1.4	1.35	1.35	2279	1.35	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200319	26.3	26.3	24.1	24.3	27815	24.3	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200319	378	386	350	369.05	834887	363.14	down	up	incorrect
KARDA.NSE	Karda Constructions Limited	20200319	110.1	120	109.4	109.85	5286	4.39	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20200319	11.9	11.9	11.9	11.9	95	11.9
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200319	27.4	29	26.5	28.2	1189039	27.92	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200319	0.4	0.4	0.4	0.4	251	0.4
KAYA.NSE	Kaya Limited	20200319	119.7	119.95	114.15	115.9	37050	115.9	down	down	correct
KCP.NSE	The KCP Limited	20200319	49.35	50.2	46.05	47.35	185702	46.57	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200319	11.45	11.5	10.4	11	134550	10.88	down	down	correct
KDDL.NSE	KDDL Limited	20200319	158.8	158.8	138.55	139.6	6684	139.12	down	down	correct
KEC.NSE	KEC International Limited	20200319	228.2	235.7	221.5	228.5	585555	226.31	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20200319	7.95	8.25	7.6	7.6	608759	7.6	down	down	correct
KEI.NSE	KEI Industries Limited	20200319	280	282.25	267.05	269.65	525057	268.5545	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200319	9.9	9.9	8.2	8.55	482819	8.51	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20200319	680	759	676.15	709.85	6097	698.81	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20200319	12.2	12.2	11.7	11.7	14117	11.7	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200319	20.5	23.2	20.25	22.1	174342	22.1	up	up	correct
KHADIM.NSE	Khadim India Limited	20200319	75	78	71.85	72.6	23316	72.6	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200319	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200319	13.9	13.9	13.9	13.9	0	13.9
KICL.NSE	Kalyani Investment Company Limited	20200319	1153	1153	1010.2	1089.2	1852	1089.2	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200319	91.05	95	80.5	86.8	11434	86.8	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200319	469	469	370	408.8	7366	408.8	down	down	correct
KIOCL.NSE	KIOCL Limited	20200319	65.55	66.95	58	60.8	26296	59.84	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200319	208	226.7	200	215.6	147484	215.3996	up	down	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200319	49.95	51.5	47	49.6	50149	48.46	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200319	97.95	97.95	87	92.35	36761	91.22	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200319	95.7	95.7	87	92.1	25009	90.39	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200319	490	490	429.05	442.65	1117	430.22	down	down	correct
KITEX.NSE	Kitex Garments Limited	20200319	81	85.9	76.05	83.25	168367	82.41	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200319	799.95	800	715	730.55	745	139.45	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200319	5.1	6.05	5.05	5.55	119442	5.51	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20200319	220	225	200	215.95	144441	107.88	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200319	45.5	50.05	44.1	45.45	32216	45.45	down	down	correct
KOLTEPATIL.NSE	Kolte	20200319	137	140	120.05	126.25	40172	126.25	down	down	correct
KOPRAN.NSE	Kopran Limited	20200319	18.9	19.8	17.65	18.8	39183	18.46	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200319	1095.05	1253.6	1001	1210.85	9917261	1210.25	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200319	210	215	194	206.21	235255	206.21	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200319	374.6	392.6	347	351.8	35888	35.18	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200319	90.45	91.97	85.15	86.26	1173490	86.26	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200319	44	44	38.5	41.88	24326	41.88	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200319	145	150.95	130.85	143.35	16416	143.35	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200319	8	8.45	7.7	8.3	9465	8.3	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200319	11.3	12.75	9.6	12.15	53113	12.15	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200319	38	41.25	34	35.3	7353	35.3	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20200319	53	53	43.65	46.4	331837	46.2	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20200319	424.8	424.8	381.15	402.7	9450	80.08	down	up	incorrect
KRBL.NSE	KRBL Limited	20200319	178	178	161.15	163.65	332030	161.53	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200319	81.45	83.8	68.6	70.3	2342	70.3	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200319	1.4	1.4	1.35	1.35	36777	1.35	down	up	incorrect
KSB.NSE	KSB Limited	20200319	477.7	477.7	440.1	471.05	10292	459.02	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200319	360	369	330	355.85	116781	350.3	down	down	correct
KSL.NSE	Kalyani Steels Limited	20200319	122.65	122.75	111	112.75	133865	110.6	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20200319	42.25	48	41	45.25	1711141	43.86	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20200319	355	355.25	317	333.05	15316	33.1429	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200319	60	62.7	56.4	58.25	19568668	57.3003	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200319	1.4	1.4	1.4	1.4	55001	1.4
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200319	1420	1440	1252.15	1351.95	400593	1339.61	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200319	18.7	20	17.45	19.65	7558	19.08	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20200319	150	161.2	144.5	152.4	195928	151.62	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20200319	37.7	38.75	35.7	35.7	36415	35.58	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200319	347.75	363.55	316.85	352.4	95955	69.53	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200319	2456	2650	2383	2600.65	20005	2587.83	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200319	34	34.2	29.75	30.9	766792	30.9	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200319	35	42.4	32.25	40.9	1973	37.95	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200319	174.2	186.85	149	181.8	32392	177.53	up	down	incorrect
LGBFORGE.NSE	LGB Forge Limited	20200319	1.8	1.8	1.75	1.75	5265	1.75	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20200319	45	45	45	45	10	31
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200319	71	75.85	70.2	73.85	60204	73.85	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200319	215.4	237.8	209.2	223.55	3946558	213.37	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200319	19.8	21	19.2	20.67	3454	20.67	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20200319	100	112	89.8	109.52	554	109.52	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200319	386	386	331.01	386	17	386
LICNFNHGP.NSE	LIC Mutual Fund	20200319	109.75	113.63	102.9	111.49	46	111.49	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200319	92.95	102.15	85.05	94.6	97926	94.24	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200319	168.3	170	150.5	162.7	1629	161.2753	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20200319	442.8	479.55	423.5	459.85	40543	453.95	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200319	1000	1000.01	999.51	1000	1394222	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200319	999.99	1000.01	999.99	1000	33747	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20200319	0.15	0.15	0.12	0.14	15599	0.14	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200319	19	21.7	17.25	18.7	38999	18.7	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200319	26.25	28.8	24.3	26.3	9363	26	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200319	40.2	45	38	42.35	19789	41.83	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20200319	0.85	0.9	0.85	0.85	746	0.85
LSIL.NSE	Lloyds Steels Industries Limited	20200319	0.35	0.35	0.3	0.35	692186	0.35
LT.NSE	Larsen & Toubro Limited	20200319	873.9	884	837.7	843.1	7252149	799.56	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200319	1326	1414	1210	1362	226828	1330.76	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20200319	1075.55	1249	1041.05	1188.1	176489	1162.74	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20200319	755	820.1	751	770.7	10640	745.94	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200319	67.25	68	62	62.3	63261	60.36	down	down	correct
LUPIN.NSE	Lupin Limited	20200319	594.5	654	578.05	635	2680525	627.38	up	up	correct
LUXIND.NSE	Lux Industries Limited	20200319	1000.1	1115	925.25	1051.85	54256	1046.81	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20200319	12	12.05	10	11.25	61187	11.25	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200319	3.25	3.4	3.25	3.4	2290	3.4	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20200319	331.75	331.8	302	314.2	10486203	309.38	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200319	206.1	232.1	186.95	199.05	3994352	198.06	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20200319	37	40.05	31.3	35.95	3865	17.72	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200319	21	22.9	21	21.75	1299	21.55	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20200319	2	2.1	1.9	2	52824	2
MADRASFERT.NSE	Madras Fertilizers Limited	20200319	9.3	10.5	9	10.1	101877	10.1	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200319	63.05	67.45	62.9	62.9	84161	59.92	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20200319	3.5	3.65	3.5	3.65	218	3.65	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20200319	9.35	9.35	8	9.05	523108	9.05	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200319	72.9	72.9	72.9	72.9	1900	72.9
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200319	71.65	71.65	71.65	71.65	1382	71.65
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200319	85	92	81.1	88.2	28191	86.91	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200319	190	191	176.25	186.65	22980	92.87	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200319	75.5	84.15	71	78.7	90267	78.7	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200319	250	250	221.05	231.1	32906	77.03	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200319	235	271.9	230.15	256.35	30384	254.02	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200319	2800	2800	2302.3	2417.15	24944	2385.95	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200319	224	237	215	226.15	32294	221.18	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20200319	361	364	328.35	346.15	29742	343.93	down	down	correct
MAJESCO.NSE	Majesco Limited	20200319	222.4	240	210	219.6	26231	217.5	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200319	22.6	22.95	20.95	22.15	15684	22.15	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200319	85	86.95	80.1	84.48	203626	84.48	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200319	2.5	3	2.4	2.9	23835	2.9	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200319	2.8	2.8	2.8	2.8	1496	2.79
MANAKSIA.NSE	Manaksia Limited	20200319	28.5	31.35	28.5	29.55	20426	28.28	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200319	6.9	7.2	6.9	7.1	16074	7.1	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200319	12	12.4	10.65	11.5	375996	10.97	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200319	79.5	92	74.25	84.8	13746471	83.04	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200319	22.2	22.2	20.65	20.8	19335	20.8	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200319	20.6	20.65	18.3	18.75	179869	18.23	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200319	193.9	198	173.35	180.5	19992	178.97	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20200319	39	40	36.05	37.3	207318	36.2078	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200319	16.75	17.5	15.15	16.35	606151	10.51	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20200319	9.25	9.25	8.55	8.65	2984	8.65	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20200319	10.95	10.95	9.3	9.85	8107	9.85	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200319	48.3	49.95	43.2	46.55	9150	46.55	down	down	correct
MARICO.NSE	Marico Limited	20200319	245	255.25	236.5	248.3	3059325	242.23	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20200319	11.1	11.9	11	11.05	1524285	10.99	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200319	4870	5096.6	4652.55	4819.55	2554586	4746.32	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20200319	703	715.1	628.35	628.35	117183	627.06	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20200319	14.25	14.25	14.25	14.25	0	14.25
MASTEK.NSE	Mastek Limited	20200319	220	220	202.2	202.2	203559	195.49	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20200319	325.5	338.45	293.6	307.9	6952	305.89	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200319	22.6	22.6	21	21.5	126024	20.77	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200319	32.7	32.7	27	31	104740	31	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200319	158	169.95	148.55	164.55	50116	163.82	up	up	correct
MAZDA.NSE	Mazda Limited	20200319	305.55	334.95	256.55	282.65	5476	275.96	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200319	61.75	68	61.75	68	1805	67.29	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200319	2.35	2.35	2.15	2.15	19426	2.15	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200319	3.1	3.1	2.95	2.95	35052	2.95	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200319	12.15	13	12.05	12.3	25037	12.3	up	up	correct
MCDOWELL.NSE	N	20200319	505	521	476.25	498.95	127998	498.95	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20200319	2.2	2.25	2.1	2.15	452550	2.15	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20200319	972	985.95	920	939.85	473707	905.9	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20200319	5.95	6	5.4	5.65	26037	5.65	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200319	3.05	3.05	3.05	3.05	220	3.05
MENONBE.NSE	Menon Bearings Limited	20200319	35	44.5	32.45	35.3	21513	32.25	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20200319	18.1	21.8	17.9	20.9	759924	20.9	up	up	correct
MERCATOR.NSE	Mercator Limited	20200319	0.55	0.55	0.45	0.5	4520798	0.5	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20200319	3.8	4.1	3.8	3.9	26797	3.9	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200319	1500	1590	1457.45	1547.85	64354	1541.4541	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20200319	339	398.85	318.65	378.1	2769455	378.1	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20200319	700.4	765	663.9	747.7	1466609	721.27	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200319	155.6	155.6	145.05	147.4	43041	98.27	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200319	183.1	192.9	178	181.15	1247075	177.07	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200319	62.95	68.9	56.8	57.6	233284	57.27	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200319	233.2	263	206.25	252.7	363666	252.39	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20200319	17.3	17.3	15.7	15.7	19935	15.7	down	up	incorrect
MINDTREE.NSE	Mindtree Limited	20200319	750	776.2	703.05	720.5	841067	702.7	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200319	5.25	5.25	5.25	5.25	54527	5.25
MIRZAINT.NSE	Mirza International Limited	20200319	31.3	35.25	29.9	34.95	246150	34.95	up	down	incorrect
MITTAL.NSE	Mittal Life Style Limited	20200319	85.75	92	85.75	92	7500	83.64	up	down	incorrect
MMFL.NSE	M M Forgings Limited	20200319	203.2	220.95	202.95	209.95	37467	208.39	up	up	correct
MMP.NSE	MMP Industries Limited	20200319	67	71	57.1	66.85	4860	66.41	down	down	correct
MMTC.NSE	MMTC Limited	20200319	11.9	12	11.3	11.65	545367	11.65	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200319	27.15	27.15	27.1	27.1	41	27.1	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20200319	5.6	5.6	5.35	5.35	1291	5.35	down	up	incorrect
MOIL.NSE	MOIL Limited	20200319	102	102.5	93.85	94.7	425454	88.58	down	down	correct
MOLDTECH.NSE	Mold	20200319	39.8	39.8	33	33.15	9672	32.36	down	up	incorrect
MOLDTKPAC.NSE	Mold	20200319	190	202	180.55	184.9	100085	182.15	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200319	532.8	548.3	499.2	526.75	40288	52.68	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200319	159	165	149.95	156.6	43594	146.18	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200319	8.5	8.5	8.5	8.5	325	8.5
MOREPENLAB.NSE	Morepen Laboratories Limited	20200319	8.5	9.1	8.25	8.8	650641	8.8	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200319	61	65.8	58.35	64.15	22508501	63.71	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200319	552.6	564.95	507	554.85	111638	547.48	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200319	31.85	32.35	28.55	28.8	3927	14.4	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20200319	655	700	655	662.15	2652979	630.15	up	up	correct
MPSLTD.NSE	MPS Limited	20200319	164	184.9	154	180.05	11090	180.05	up	down	incorrect
MRF.NSE	MRF Limited	20200319	58950	59870	56950.5	57803.75	18082	57669.92	down	down	correct
MRO.NSE	TEK	20200319	36.35	36.35	36.35	36.35	10	36.35
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200319	32	32.3	28.8	29	722297	29	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200319	3.8	3.85	3.6	3.8	2751	3.8
MSTCLTD.NSE	MSTC Limited	20200319	91.4	91.4	91.4	91.4	7152	87.77
MTEDUCARE.NSE	MT Educare Limited	20200319	8.05	8.55	8.05	8.05	29701	8.05
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200319	6.65	6.65	6.65	6.65	302849	6.65
MUKANDENGG.NSE	Mukand Engineers Limited	20200319	7.65	7.65	6.9	6.9	2476	6.9	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20200319	13.15	13.8	13	13	135761	12.91	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20200319	14.7	17.7	14.7	16.8	28462	16.8	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200319	22.6	24.35	21.55	22.9	73441	22.9	up	down	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20200319	62.45	64.8	58.6	62.15	41974	58.5	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200319	9.95	9.95	9	9.35	32358	9.35	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200319	288	288	262.15	265	22707	265	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200319	550.3	600.5	483.95	583.85	4459433	559.88	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20200319	20.8	23.25	19.55	22.55	41567	22.17	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200319	2.8	2.9	2.75	2.75	149263	2.75	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200319	5.05	5.85	5.05	5.1	788	5.1	up	up	correct
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200319	8.65	9.5	8.65	8.8	2747	8.8	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200319	50.3	57.9	50.3	55.2	17139	54.24	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200319	16.3	19.5	14.65	18.05	21580	18.05	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200319	27.25	30.65	23.05	30.05	28337	29.42	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200319	24.95	30.75	24.7	30.05	107322	29.85	up	up	correct
NAM.NSE	INDIA	20200319	223	252.7	213.1	234.8	3060852	234.8	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200319	480	514.9	465	505.45	188848	500.21	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20200319	160	175	151.1	157.95	73508	157.04	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20200319	28.7	31.85	28.2	30.5	14241017	28.14	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200319	1.5	1.55	1.5	1.55	2520	1.55	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20200319	1831	2069.8	1740	1977.95	409973	1974.78	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200319	1050.5	1200	990	1122.75	406419	1115.23	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20200319	15.7	16.45	14.45	14.7	428589	14.7	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200319	59.9	62.1	55.9	59.6	97593	59.01	down	down	correct
NBCC.NSE	NBCC (India) Limited	20200319	15	16.35	14.6	15.5	10461117	15.25	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200319	1456.15	1550	1456.15	1504.45	367	1504.45	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200319	38	40.5	35.6	37.75	411211	36.89	down	down	correct
NCC.NSE	NCC Limited	20200319	18.75	21.2	18.3	20.05	28051025	19.75	up	up	correct
NCLIND.NSE	NCL Industries Limited	20200319	58.85	61.7	53.2	55.6	167852	53.9	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200319	393.8	404.9	336.1	380.05	115	378.6	down	down	correct
NDL.NSE	Nandan Denim Limited	20200319	12.15	14.65	12.15	14.55	52158	14.55	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20200319	23	23.9	20.3	20.95	48796	20.95	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200319	3.65	4.1	3.55	4.05	25554	4.05	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200319	8	8.35	7.5	7.95	78510	7.9111	down	down	correct
NELCAST.NSE	Nelcast Limited	20200319	26.2	31.95	23.35	29.05	107827	28.99	up	up	correct
NELCO.NSE	Nelco Limited	20200319	135	143.9	125.15	134.8	61810	133.33	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200319	329	355	328.05	340	12434	338.36	up	up	correct
NESCO.NSE	Nesco Limited	20200319	451.15	519.85	449	496.75	115730	494.3	up	up	correct
NETF.NSE	Tata Mutual Fund	20200319	97	101	83.3	97.09	8204	97.09	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200319	45.46	47.5	43.5	44.05	1837	44.05	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200319	23.47	25	21	23	295	23	down	up	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20200319	20.8	20.8	20.1	20.78	35425	20.78	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200319	92	106.97	85.3	87.98	4384	87.98	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200319	48.5	48.87	42.71	45.98	7962	45.98	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200319	16.85	17.7	16.85	16.85	514817	16.85
NEULANDLAB.NSE	Neuland Laboratories Limited	20200319	265	309	250	292.05	44443	291.12	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200319	108	126.8	101	106.2	64606	104.44	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200319	4.4	4.4	4.4	4.4	626	4.4
NFL.NSE	National Fertilizers Limited	20200319	17.9	18.9	17.35	18.05	414793	18.05	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20200319	216	278	215	265.6	369622	265.6	up	up	correct
NHPC.NSE	NHPC Limited	20200319	17.75	19.15	17.45	18.45	5391469	17.07	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20200319	88	88.2	83	84.95	220557	84.95	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200319	6	6.35	6	6.35	4785	6.35	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20200319	94.5	94.5	87	89.47	9073962	89.47	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200319	14421	14421	14421	14421	0	14421
NIITLTD.NSE	NIIT Limited	20200319	68	70.05	62	68.2	981462	66.62	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200319	2.6	2.95	2.5	2.6	135001	2.6
NILASPACES.NSE	Nila Spaces Limited	20200319	0.6	0.65	0.55	0.6	157732	0.6
NILKAMAL.NSE	Nilkamal Limited	20200319	1035	1140.9	1001.55	1067.5	29314	1060.55	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20200319	396	423	382	411.95	2889	199.31	up	down	incorrect
NITCO.NSE	NITCO Limited	20200319	13	13	12.85	12.85	12432	12.85	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200319	0.35	0.4	0.3	0.35	74301	0.35
NITINSPIN.NSE	Nitin Spinners Limited	20200319	30.3	34.5	26.1	30.7	88765	30.01	up	up	correct
NKIND.NSE	N.K Industries Limited	20200319	11.2	11.2	11.2	11.2	104	11.2
NLCINDIA.NSE	NLC India Limited	20200319	40	42.7	39.2	41.6	851665	39.68	up	up	correct
NMDC.NSE	NMDC Limited	20200319	68.2	72.55	65.1	66.65	10931326	58.94	down	down	correct
NOCIL.NSE	NOCIL Limited	20200319	64.85	64.85	58.8	59.6	1924886	59.12	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200319	3.05	3.05	2.75	3	91952	3	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200319	3.7	3.7	3.7	3.7	26	3.7
NPBET.NSE	Tata Asset Management Limited	20200319	107.57	107.57	107.57	107.57	0	107.57
NRAIL.NSE	N R Agarwal Industries Limited	20200319	150.05	154.45	142	149.75	21340	149.26	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20200319	54.1	55.1	50	51.2	62497	51.02	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200319	506.1	582	506.1	541.75	92	541.75	up	up	correct
NTL.NSE	Neueon Towers Limited	20200319	0.35	0.4	0.35	0.4	4006	0.4	up	down	incorrect
NTPC.NSE	NTPC Limited	20200319	78.55	84.95	75.05	78.35	33847230	71.14	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200319	208.3	212.9	199.9	202.15	13876	188.81	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200319	205.1	234.95	198	230.55	3942	226.69	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20200319	127.25	145	126.05	132.6	4964	131.77	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200319	418	452.2	380.05	445.2	1688232	445.2	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200319	605	624.95	550	615.25	19204	597.8	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200319	1919	1919	1725	1765.4	66872	1553.56	down	down	correct
OIL.NSE	Oil India Limited	20200319	74.95	82	68	76.5	8407277	71.28	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200319	2.95	3.05	2.85	2.95	24993	2.95
OLECTRA.NSE	Olectra Greentech Limited	20200319	56.2	56.2	56.2	56.2	30484	56.2
OMAXAUTO.NSE	Omax Autos Limited	20200319	22.5	22.8	22.25	22.25	9501	22.25	down	down	correct
OMAXE.NSE	Omaxe Limited	20200319	163.4	163.4	156	157.9	382901	157.9	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200319	2.9	2.9	2.75	2.75	12714	2.75	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200319	4.5	4.5	4.3	4.3	380	4.3	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20200319	17.35	17.35	17.35	17.35	11	17.35
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200319	62.15	64	58.1	61.05	61261160	52.95	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20200319	17.65	17.9	14.4	15.3	125188	14.63	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200319	47.05	49	45.55	48.1	4970	46.35	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20200319	18.7	19	17.3	17.85	8940	17.85	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200319	1.65	1.65	1.65	1.65	265111	1.65
ORBTEXP.NSE	Orbit Exports Limited	20200319	63.45	70.6	56.1	58.5	6517	58.5	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200319	11	11.7	10.55	11.05	42600	10.87	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200319	11.5	12.2	10.75	11.95	25740	11.8	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200319	6.15	7.5	6.1	6.95	8983	6.95	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20200319	69.15	76.05	67.5	75	26446	74.88	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20200319	48.2	50	45.15	46.55	170897	45.34	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20200319	180	180.1	164.5	169.05	395698	167.5	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200319	15.65	17.8	14.45	16.4	46929	16.2352	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20200319	71.2	75	71.2	75	280	75	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200319	12.55	14.75	12.55	13.9	440385	13.43	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200319	1235.1	1235.1	1235.1	1235.1	799	1235.1
ORTEL.NSE	Ortel Communications Limited	20200319	0.4	0.5	0.4	0.5	34061	0.5	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200319	3.8	4.45	3.8	4.05	70511	4.05	up	up	correct
PAEL.NSE	PAE Limited	20200319	1.9	1.9	1.85	1.9	121	1.9
PAGEIND.NSE	Page Industries Limited	20200319	17524.8	19500	17202.45	18156.1	75926	17887.96	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20200319	167.9	176	159.35	173.4	7436	172.79	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200319	23.5	24	23.5	23.5	20005	23.5
PALREDTEC.NSE	Palred Technologies Limited	20200319	10.15	10.15	10.15	10.15	1686	10.15
PANACEABIO.NSE	Panacea Biotec Limited	20200319	99.9	108.7	95.3	106.7	17870	106.7	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20200319	49.95	49.95	49	49	5508	48.7904	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200319	33.4	33.55	29	31.25	87580	30.12	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20200319	6.05	6.65	5.9	6.45	172046	6.45	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200319	51.05	60.75	48.5	54.85	608275	54.37	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200319	1.4	1.5	1.4	1.45	35960	1.45	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20200319	9.7	9.75	8.5	9.35	225433	9.35	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200319	11.05	11.05	10.95	10.95	6720	10.87	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20200319	2.75	2.75	2.75	2.75	2243	2.75
PCJEWELLER.NSE	PC Jeweller Limited	20200319	9.95	10.2	9.05	9.7	4758579	9.7	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200319	12.3	12.75	11.75	12.35	54385	12.26	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200319	302	303.15	259.75	272.1	15641	268.64	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200319	13.05	13.4	12.3	12.9	17059	12.9	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20200319	789	852.95	745	777.2	2422115	769.37	down	down	correct
PENIND.NSE	Pennar Industries Limited	20200319	17	17.3	15.3	16.2	422169	16.2	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20200319	2.85	2.85	2.75	2.75	80874	2.75	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20200319	557	557	507.65	527.35	132424	522.06	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20200319	178.1	201.45	172	197.65	6079360	178.19	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20200319	90	94.35	84.3	89.1	7675504	79.37	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20200319	3985	4095	3701	4010.25	68626	3741	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20200319	27.55	36	27.55	30.55	40731	30.55	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20200319	8.5	8.6	8.1	8.3	1245205	8.0809	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200319	37.05	37.05	37.05	37.05	6632	37.05
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200319	9904.45	10200	8576.05	9507	12781	9198.39	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20200319	3202.1	3526	2913.25	3432.65	49931	3270.07	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20200319	102.05	115.3	96.25	99.8	6979	99.8	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200319	64	64.8	59.2	60.85	730827	58.6199	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200319	539.75	666.35	483	647.25	383451	646.49	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200319	1440.3	1497.9	1328	1445.7	1545813	1440.41	up	up	correct
PIIND.NSE	PI Industries Limited	20200319	1185.25	1244.4	1132.35	1192.35	247951	1189.47	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200319	1369.9	1369.9	1125	1194.2	3249	832.78	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200319	3.6	3.85	3.05	3.8	72148	3.8	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200319	95	102	95	98.25	7387	98.25	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200319	14.05	18.15	14.05	18	10570	17.92	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20200319	25.05	27.3	24	24.45	19490	24.4	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200319	86.45	86.5	86.45	86.45	232	85.86
PLASTIBLEN.NSE	Plastiblends India Limited	20200319	117	120	104.2	109.7	8136	108.18	down	down	correct
PNB.NSE	Punjab National Bank	20200319	35	39.4	34.3	37.2	38506335	37.2	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200319	24.65	25.05	23.75	24.05	202306	18.64	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200319	205.1	216.6	200.25	202.3	589259	202.3	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200319	10.4	11.4	10.4	10.45	3937	10.45	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20200319	122	122.5	102.1	116.2	843320	116.04	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200319	189.05	193.65	189.05	189.05	10	189.05
PODDARMENT.NSE	Poddar Pigments Limited	20200319	121.9	125	110.4	120.8	3796	119.95	down	down	correct
POKARNA.NSE	Pokarna Limited	20200319	55.1	57.75	55.1	55.1	38591	54.79
POLYCAB.NSE	Polycab India Limited	20200319	722	776.85	692.2	756.4	422670	752.51	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20200319	249	249	220	227	124481	226.42	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200319	366	375	314.15	361	76984	288.91	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200319	97.4	112	97.05	103.7	1565	101.08	up	down	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200319	18.85	22.95	18.85	19.95	467982	19.95	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200319	145.4	151.9	140.1	147.15	24772387	99.97	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200319	429.85	429.85	345.35	357.55	86258	356.6539	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200319	112.3	133.25	108.85	115	48440	112.47	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20200319	29.25	30	26.35	27.3	91301	26.65	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20200319	0.3	0.35	0.3	0.35	5550	0.35	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200319	4.2	5.25	4.2	5.1	29340	5.1	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20200319	49.05	50.6	46.75	48.1	1079162	47.82	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200319	23	23	20.9	21.45	3075365	21.45	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200319	0.2	0.2	0.2	0.2	90437	0.2
PRAXIS.NSE	Praxis Home Retail Limited	20200319	56.4	56.4	56.4	56.4	0	56.4
PRECAM.NSE	Precision Camshafts Limited	20200319	27.2	27.2	26.55	26.55	17828	26.26	down	down	correct
PRECOT.NSE	Precot Limited	20200319	26.75	26.75	26.75	26.75	6	26.75
PRECWIRE.NSE	Precision Wires India Limited	20200319	82.05	83.15	71.75	77.15	56196	14.93	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200319	68.05	70.05	61.3	63.45	16781	63.45	down	down	correct
PREMIER.NSE	Premier Limited	20200319	1.45	1.45	1.45	1.45	600	1.45
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200319	20.5	20.5	19.3	19.95	641	19.82	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200319	13.8	13.95	12.2	13.1	18929	12.15	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200319	155	174	153	159.35	795564	158.79	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20200319	33	35.6	31.7	34.2	201450	34.2	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20200319	25.6	34	25.1	32.55	30589	31.25	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200319	96	109.8	92.3	101.5	298889	99.47	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200319	9.9	10.1	9.55	9.55	59931	9.55	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20200319	40	40	36.2	37.65	273555	37.65	down	down	correct
PSB.NSE	Punjab & Sind Bank	20200319	11.5	11.5	10	10.6	107482	10.6	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20200319	385.5	485.6	377	380.5	48222	377.07	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200319	16.8	17.4	15.5	16.12	68674	16.12	down	down	correct
PTC.NSE	PTC India Limited	20200319	34	35.4	33.15	34.2	741406	27.82	up	up	correct
PTL.NSE	PTL Enterprises Limited	20200319	26.5	27	24.2	25.9	19417	11.69	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200319	280	299	280	299	125	297.86	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200319	0.9	0.9	0.8	0.9	359500	0.9
PURVA.NSE	Puravankara Limited	20200319	33.6	35.9	31.55	32.95	71238	32.95	down	down	correct
PVR.NSE	PVR Limited	20200319	1050	1242	1048.55	1197.65	1766694	1197.65	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200319	1735	1759	1711	1750.95	1920	35.02	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20200319	858.7	895.56	771.31	852.61	1212	852.61	down	down	correct
QUESS.NSE	Quess Corp Limited	20200319	274.35	280	274.35	274.35	740810	270.21
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200319	66.85	75	63.1	71.8	221743	70.82	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200319	1	1	1	1	100	1
RADICO.NSE	Radico Khaitan Limited	20200319	290	311.1	266.1	303.5	1109364	301.19	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20200319	16.2	17.75	13.15	14.05	238869	14.05	down	down	correct
RAIN.NSE	Rain Industries Limited	20200319	54	54	49.95	51.2	1262388	50.47	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200319	610	618.7	577	586.05	85859	584.04	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200319	0.05	0.05	0.05	0.05	146318	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200319	11.8	14	10.5	11.3	10724	11.3	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20200319	32	32.05	28.35	30.3	7708	30.3	down	down	correct
RALLIS.NSE	Rallis India Limited	20200319	182	186.95	171.1	180.4	227196	177.08	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200319	10.95	12	10.3	11.9	17788	11.9	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200319	21.05	23	20.6	21.35	14878	21.35	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200319	560	597.35	531.3	562.15	687518	560.3798	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20200319	120.85	128	112.1	122.95	65330	122.4705	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200319	74	83.2	68.5	77.75	63878	77.75	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200319	18.6	21.8	16.5	19.2	68294	19.2	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20200319	2.75	2.9	2.7	2.75	104243	2.75
RANEENGINE.NSE	Rane Engine Valve Limited	20200319	132	141.15	127.95	130.3	1674	130.3	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20200319	395.95	398	355.25	366.45	15421	362.9188	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200319	1051.1	1100	911.2	1027.45	50870	1020.77	down	down	correct
RAYMOND.NSE	Raymond Limited	20200319	269	278.9	260.65	266.35	276297	266.35	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200319	360	385.8	330	339.5	17312	325.16	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20200319	155	185.35	154	176.85	20205967	175.3064	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200319	25	27.9	24.95	26.9	1187840	23.9	up	up	correct
RCOM.NSE	Reliance Communications Limited	20200319	0.65	0.7	0.65	0.65	15932250	0.65
RECLTD.NSE	REC Limited	20200319	91.9	93.25	83.4	89.2	12167458	78.65	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20200319	80	80.5	71.5	73.05	326434	35.21	down	down	correct
REFEX.NSE	Refex Industries Limited	20200319	35.95	35.95	35.95	35.95	8940	35.46
RELAXO.NSE	Relaxo Footwears Limited	20200319	575	605	525	565.25	511468	564.08	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200319	4.4	4.45	4.35	4.35	1664874	4.35	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20200319	920.1	967	892.2	917.7	28072062	911.34	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20200319	23.3	23.3	23.3	23.3	20975	23.3
RELINFRA.NSE	Reliance Infrastructure Limited	20200319	10.7	10.8	10.7	10.7	728930	10.7
REMSONSIND.NSE	Remsons Industries Limited	20200319	53.5	56	45.05	48.5	649	48.29	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200319	4.3	4.4	4	4.1	1409592	4.1	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200319	180	187.35	156.25	159.95	168638	156.12	down	down	correct
REPRO.NSE	Repro India Limited	20200319	388	388	350.55	356.4	2669	356.4	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200319	83.95	84	80	82.95	95864	82.85	down	up	incorrect
REVATHI.NSE	Revathi Equipment Limited	20200319	295.1	304	264	297.6	745	297.6	up	up	correct
RGL.NSE	Renaissance Global Limited	20200319	273.8	273.95	226.65	256.55	9637	252.7291	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20200319	0.9	0.9	0.9	0.9	342089	0.9
RICOAUTO.NSE	Rico Auto Industries Limited	20200319	20	20	18.6	18.85	327039	18.58	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200319	185	201.85	182.3	191.15	364733	188.8	up	up	correct
RITES.NSE	RITES Limited	20200319	231.65	238.9	212.35	226.6	601622	206.35	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200319	4.7	4.75	4.55	4.55	21591	4.55	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200319	164.35	180.75	151.2	179.55	54896	179.38	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200319	3.05	3.1	3.05	3.05	12184	3.05
RML.NSE	Rane (Madras) Limited	20200319	154	185	144.95	160.95	12726	160.95	up	down	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200319	1.75	1.75	1.75	1.75	373896	1.75
ROHITFERRO.NSE	Rohit Ferro	20200319	0.35	0.4	0.35	0.35	5539	0.35
ROHLTD.NSE	Royal Orchid Hotels Limited	20200319	39	41	32.5	38	45365	38	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200319	1.2	1.3	1.15	1.25	3000	1.25	up	up	correct
ROLTA.NSE	Rolta India Limited	20200319	2.3	2.3	2.2	2.2	120752	2.2	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20200319	44.05	46.95	44.05	45.75	385	45.6	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200319	154	167.2	151	160.85	27643	154.49	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200319	1.2	1.2	1.2	1.2	2503299	1.2
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200319	32	32	29	30.45	180368	30.45	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20200319	12.1	12.1	12.1	12.1	11190	12.1
RSWM.NSE	RSWM Limited	20200319	64.05	68.5	59.9	65.9	13249	65.9	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20200319	77	84.8	66.55	82.95	33900	80.62	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200319	1.65	1.65	1.65	1.65	243216	1.65
RUBYMILLS.NSE	The Ruby Mills Limited	20200319	144	144	125.05	130.05	3117	129.72	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200319	116.65	116.65	116.65	116.65	1355	116.65
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200319	2	2.2	2	2.2	65344	2.2	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20200319	30.4	30.4	27.4	27.85	97651	27.5	down	down	correct
RUPA.NSE	Rupa & Company Limited	20200319	129	129	108	126.75	23461	124.13	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200319	14	14.25	13.6	13.9	4453195	12.59	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200319	0.45	0.45	0.45	0.45	0	0.45
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200319	1.2	1.3	1.15	1.15	10950	1.15	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20200319	40.15	41	39.7	39.7	440883	39.7	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200319	14.7	15.8	14.7	14.7	202715	14.7
SAFARI.NSE	Safari Industries (India) Limited	20200319	427	479.1	395.55	410.75	11963	410.75	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200319	63.15	63.15	63.15	63.15	101	42.1
SAGCEM.NSE	Sagar Cements Limited	20200319	269.5	297.6	254.05	281.2	11277	55.5	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20200319	25.05	26.55	24.8	25.2	41258156	23.63	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200319	5.95	6.5	5.6	6.2	50586	6.2	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20200319	125	128.8	113.1	125.95	3176	124.12	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200319	4.6	4.6	4	4.2	105373	4.1	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200319	95.45	104.9	93.8	102.7	48656	50.72	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20200319	46.5	46.5	37.25	40.05	1437	39.85	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200319	2	2	1.95	1.95	4944	1.95	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20200319	67	68	63	64.2	12900	63.51	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200319	1.4	1.55	1.35	1.5	6536	1.5	up	up	correct
SANCO.NSE	Sanco Industries Limited	20200319	8.9	9.5	8.5	9.45	114016	9.45	up	up	correct
SANDESH.NSE	The Sandesh Limited	20200319	389.9	468.95	386.95	436.45	1942	433.3231	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200319	175	175	155	167.45	6892	165.51	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20200319	40.05	40.05	39.2	39.2	26463	38.16	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200319	22.15	22.8	20.7	21.7	108647	21.7	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200319	67.8	67.8	57.35	58.65	28781	58.65	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200319	106.5	106.5	100	103.1	50295	103.1	down	down	correct
SANOFI.NSE	Sanofi India Limited	20200319	6300	6384.9	6084.25	6280.7	62283	5732.19	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200319	1.1	1.15	1.05	1.05	4105995	1.05	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200319	114.25	117.45	105.1	115.2	46501	111.75	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20200319	203.1	239.9	203.1	235.7	9771	232.19	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200319	14	14.85	12.05	14.65	138951	14.65	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20200319	388	406.1	335.15	371.6	21889	358.66	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200319	40	43.9	38.7	42.45	1347	42.45	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200319	1.2	1.2	1.2	1.2	614	1.2
SATIA.NSE	Satia Industries Limited	20200319	84	84	75	77.7	34008	77.62	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20200319	96.5	104.85	95	95	77334	95	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200319	660	717	650	692.05	6432291	690.7652	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200319	93.57	95	77.01	81.08	62566	81.08	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200319	565	619.9	519.4	607.7	2917031	605.96	up	up	correct
SBIN.NSE	State Bank of India	20200319	202.95	219.75	198.15	203.65	93535977	201.79	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20200319	0.2	0.2	0.15	0.15	380482	0.15	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20200319	3937.45	4049.95	3553.05	4010.05	8894	3941.88	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20200319	50	51.45	48.2	48.2	11502	48.2	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200319	61.05	69.8	60.15	65.7	128703	65.7	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20200319	38.05	41.65	36	38.5	1135482	37.9	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200319	64.95	64.95	61.9	62	11562	31	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20200319	233	286	233	270.1	7706	268.8526	up	down	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20200319	69.45	69.45	62	62.6	29182	60.2694	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20200319	1.8	1.8	1.6	1.7	9560	1.7	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20200319	55.05	60.95	51.7	60	923840	59.87	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200319	88	96.95	88	94.5	33410	93.08	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20200319	6.05	6.6	6	6.5	71788	6.5	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20200319	178.7	184	168.8	181.25	395	181.25	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20200319	3579.95	3624.95	3472.75	3609	22522	3609	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20200319	92.2	92.2	83	83.96	6180303	83.96	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20200319	217.2	217.2	191.7	203.22	216094	203.22	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20200319	220	235	197.5	216.65	58994	216.65	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200319	0.45	0.5	0.4	0.5	216157	0.5	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20200319	58.65	61.5	58.45	58.45	3734	58.45	down	down	correct
SFL.NSE	Sheela Foam Limited	20200319	1310.8	1476	1180.85	1453.75	20652	1453.75	up	up	correct
SGL.NSE	STL Global Limited	20200319	5.55	6.05	5.55	5.75	16176	5.75	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200319	6.55	6.55	6.5	6.5	130	6.5	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200319	109.95	116.5	106.3	108	59318	106.79	down	down	correct
SHALBY.NSE	Shalby Limited	20200319	44.45	48.9	43.15	46.85	95519	46.32	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200319	54	56.2	49.95	54.55	92251	54.55	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20200319	299.5	299.5	299.5	299.5	974	299.5
SHANTIGEAR.NSE	Shanthi Gears Limited	20200319	65.05	66.6	61.6	66.05	4484	65.2649	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200319	128	141.85	115.25	121.85	116820	119.92	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200319	540	575	483	547.15	13907	109.01	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200319	210	218	210	210	1102	210
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200319	52.5	52.55	47.55	52.45	54106	52.45	down	up	incorrect
SHIL.NSE	Somany Home Innovation Limited	20200319	76	76	69	71.05	77478	70.88	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200319	304	304	303.25	303.25	828	302.68	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200319	11.1	11.1	9.95	10.2	98935	10.2	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200319	20	21.5	19	20.05	984	19.83	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200319	58.45	58.45	52	54.65	1120	54.32	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20200319	77	82.05	68.2	78.6	220766	76.62	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200319	230	234.05	215.15	225.15	13087	225.15	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200319	24.65	25.95	22.95	24.75	360646	22.85	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20200319	17990	19458	16399.9	17731.45	130151	17693.56	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200319	72	76.95	68.05	73.1	51521	72.77	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20200319	3.8	4.15	3.8	3.9	2717	3.9	up	up	correct
SHRENIK.NSE	Shrenik Limited	20200319	12.05	13.25	12.05	12.45	1811262	2.0663	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200319	60	67.1	56.1	63.3	27152	61.76	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200319	41.2	41.2	41.2	41.2	1250	40.98
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200319	510.5	510.5	461.95	469.15	3138	465.4357	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200319	865	1050.05	865	1031.25	2755	1000.77	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200319	2.5	2.5	2.45	2.45	27633	2.45	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200319	2	2	2	2	2606	2
SHYAMTEL.NSE	Shyam Telecom Limited	20200319	6.8	6.8	6.8	6.8	100	6.8
SICAL.NSE	Sical Logistics Limited	20200319	6.45	6.45	6.45	6.45	11832	6.45
SIEMENS.NSE	Siemens Limited	20200319	1086	1156.8	1041.4	1113.2	379853	1108.3964	up	up	correct
SIGIND.NSE	Signet Industries Limited	20200319	16.5	17.85	15.6	16.5	12021	15.9
SIL.NSE	Standard Industries Limited	20200319	9	9.5	9	9.5	1885	9.5	up	up	correct
SILINV.NSE	SIL Investments Limited	20200319	85.05	97	81.5	88.05	4151	85.72	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200319	26.75	26.75	25.5	25.5	5280	24.9643	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200319	4	4.15	3.95	3.95	6708	3.95	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200319	27.3	27.3	27.3	27.3	13454	27.3
SINTEX.NSE	Sintex Industries Limited	20200319	0.7	0.7	0.65	0.65	2252074	0.65	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20200319	201.2	201.2	201.2	201.2	819	200.3
SIS.NSE	SIS Limited	20200319	395	396.45	352.85	366	87176	366	down	down	correct
SITINET.NSE	SITI Networks Limited	20200319	0.6	0.6	0.5	0.6	3169296	0.6
SIYSIL.NSE	Siyaram Silk Mills Limited	20200319	140	140	121.1	131.45	7954	129.15	down	down	correct
SJVN.NSE	SJVN Limited	20200319	19.85	20.2	19.25	19.75	1535732	17.82	down	down	correct
SKFINDIA.NSE	SKF India Limited	20200319	1600	1600	1402	1556.05	9796	1433.15	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20200319	2.9	2.95	2.75	2.95	13879	2.95	up	up	correct
SKIPPER.NSE	Skipper Limited	20200319	18.9	20.7	17.75	18.95	192900	18.89	up	down	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200319	24	27	24	26.45	55464	25.85	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200319	55.05	58.05	51	52.55	11609	52.55	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200319	305	314.4	282	295.6	36802	295.6	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200319	186.05	189.95	173	180.3	3238	179.93	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200319	28.15	29.9	25.5	28.2	71385	27.88	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200319	30.75	38.9	30.05	37.35	899357	37.35	up	down	incorrect
SOBHA.NSE	Sobha Limited	20200319	181.9	185.95	170	178.2	245270	171.83	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200319	423	435	390	422.65	126930	419.01	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20200319	966	999	948.8	969.75	24255	960.98	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200319	112	122	111.7	113.65	40587	112.99	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200319	1.9	1.9	1.85	1.85	3866	1.85	down	down	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200319	12.35	12.35	11.8	11.8	3556	11.8	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20200319	199.95	200	184.05	187.15	197257	180.98	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200319	64.35	64.35	64.35	64.35	1845	64.35
SOTL.NSE	Savita Oil Technologies Limited	20200319	610	657.95	559	611.95	770	606.21	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200319	5.9	5.9	5.4	5.45	20652423	5.45	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200319	13.4	13.4	11	12	3289	11.71	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20200319	89.5	89.5	80.55	80.55	11531	79.96	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200319	703	763.15	637.7	685.65	105111	685.65	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200319	94.1	100.25	91	93.2	776791	93.2	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200319	0.8	0.9	0.8	0.85	24999	0.85	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20200319	30	31.6	27.4	28.95	68635	28.95	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200319	61.8	70.9	58.4	64.8	1979731	64.8	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20200319	0.25	0.25	0.2	0.2	30797	0.2	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200319	12.9	12.9	11.1	11.25	44543	11.25	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20200319	34.05	38	34.05	34.05	7268396	34.05
SPLIL.NSE	SPL Industries Limited	20200319	20.2	24	20	22.45	26194	22.45	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20200319	6.75	6.8	6.3	6.6	16115	6.6	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200319	0.75	0.75	0.65	0.65	10190544	0.65	down	up	incorrect
SPYL.NSE	Shekhawati Poly	20200319	0.25	0.3	0.25	0.25	4629	0.25
SREEL.NSE	Sreeleathers Limited	20200319	108.05	126	102	123.95	21823	123.95	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200319	4.45	4.95	4.05	4.8	951225	4.8	up	up	correct
SRF.NSE	SRF Limited	20200319	2751	3077.5	2686.55	2936.6	480334	583.7	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200319	76.7	78.25	69.7	74.45	36382	72.9	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200319	145	176.6	136.9	151.35	453369	142.63	up	down	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200319	660	731.2	586	622.65	3648384	610.13	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20200319	527.15	589	527.15	578.9	11353	289.12	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20200319	0.3	0.4	0.3	0.4	72237	0.4	up	down	incorrect
STAR.NSE	Strides Pharma Science Limited	20200319	290.5	303.45	273.15	276.8	493293	274.6	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200319	67.1	69.5	60	68.15	51294	68.15	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20200319	67.2	70	64.6	66.85	99514	64.08	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200319	29.55	32.35	29.45	31.15	39080	31.15	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20200319	17	17.5	15.15	16.5	35428	15.05	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200319	15.5	15.5	14.8	14.8	800	14.8	down	down	correct
STEL.NSE	STEL Holdings Limited	20200319	42.45	42.55	35.95	39	3370	39	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200319	135	147.95	124.05	127.75	38174	127.1	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20200319	64.95	76.7	62.75	73.15	2794760	71.11	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20200319	5.15	5.15	5.15	5.15	3470	5.15
SUBROS.NSE	Subros Limited	20200319	140	154	131.25	149.75	32064	148.94	up	down	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200319	320	390	290.1	353.15	327086	350.31	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200319	1.6	1.6	1.6	1.6	17192	1.6
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200319	195	198.5	169	190.9	309761	190.16	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20200319	14.3	14.3	14.3	14.3	0	14.3
SUMMITSEC.NSE	Summit Securities Limited	20200319	261.5	267	237.2	247	1328	247	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20200319	1450	1489.55	1370	1392.4	1304	1381.8111	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200319	1.35	1.35	1.35	1.35	48156	1.35
SUNDARMFIN.NSE	Sundaram Finance Limited	20200319	1110.95	1167.55	1024.25	1144.7	53328	1129.42	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200319	44.1	45.8	40	41.45	34219	40.81	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200319	202.5	202.5	170.25	176.05	2016	176.05	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200319	286	296	285.7	289.95	196206	287.79	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200319	27.15	27.15	25	26.3	122371	26.3	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200319	351.7	374.45	347.65	360.4	8728105	355.66	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20200319	250.1	260.4	218.4	238.8	273099	236.75	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20200319	324.7	345	318.5	328.3	3138188	308.05	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20200319	57.15	59.5	55	57	11023	56.19	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200319	2.35	2.35	2.35	2.35	3291	2.35
SUPPETRO.NSE	Supreme Petrochem Limited	20200319	120	131.05	117.45	129.25	44514	124.17	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200319	124	124.2	116.75	123.15	3197	122.41	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200319	975	985	916.7	939.35	107645	926.34	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20200319	5.65	5.9	5.5	5.55	6488	5.55	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20200319	3.55	3.55	2.7	3	1594	3	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200319	14.1	15.5	14.1	15	1746	15	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200319	80	83.25	76.65	79.05	67138	77.42	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200319	20	20	16.55	19.4	51896	19.08	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20200319	32	32	32	32	23895	32
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200319	242.6	242.6	242.6	242.6	45229	120.83
SUZLON.NSE	Suzlon Energy Limited	20200319	1.95	1.95	1.9	1.9	14475986	1.9	down	up	incorrect
SWANENERGY.NSE	Swan Energy Limited	20200319	99.4	100.9	97.95	100	116424	99.84	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200319	1041	1050	975.5	1011.3	10912	991.04	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200319	67.1	75.75	67.1	70.5	11467	69.32	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200319	105	105.4	104.05	104.05	84346	104.05	down	down	correct
SYMPHONY.NSE	Symphony Limited	20200319	992	1009.85	940	953.8	39513	947	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200319	239	244.25	230	235.05	554192	235.05	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200319	43.4	43.4	35.25	37.9	1119	37.9	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200319	97	97	89.05	90.25	26656	90.25	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200319	44.8	44.8	39.3	40	146153	40	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200319	71.55	81	70.05	76.8	7472	75.92	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20200319	44.15	44.25	44.05	44.05	41057	43.84	down	down	correct
TARMAT.NSE	Tarmat Limited	20200319	25.6	25.6	25.55	25.55	1080	25.55	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200319	9255	9299.75	8680.05	8966.65	1870	8964.18	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20200319	225	232	210.3	223.1	1572998	212.41	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200319	58	60.5	56	58.7	360164	57.2	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20200319	225	233.95	200	216.05	191777	212.79	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20200319	258	265.5	232.25	250.75	6319923	247.48	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200319	650	650	567.2	575.85	993667	562.02	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200319	679.9	733	650	703.9	23316	673.58	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200319	420.2	420.2	370.25	394.85	55193	391.87	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200319	70	76.5	68.75	72.95	68124538	72.95	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200319	35.9	35.9	32.15	32.55	7826334	32.55	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20200319	33.2	36.7	32.75	34.2	11398319	32.72	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20200319	268.95	284.5	260.5	271.85	18723257	259.21	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200319	17.15	17.6	15.95	16.65	1946710	16.65	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200319	200.15	211.9	171.8	185.5	114141	184.66	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200319	20.05	20.75	18.55	18.95	205090	18.34	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20200319	154.1	167.9	138.8	157.35	24230	156.2	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200319	225.1	291	222.5	265.9	441	265.9	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200319	550	649.9	501.1	624.05	68703	620.96	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20200319	4.6	4.6	4.5	4.55	1837	4.55	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200319	475.05	475.05	385	419.7	20797	419.7	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200319	162	180	162	180	4951	175.23	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200319	1559.7	1685.45	1546.75	1636.35	5135162	1603.45	up	down	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20200319	115.15	117.2	95.55	97.1	95292	95.71	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200319	1801.1	1985.45	1708.5	1902.45	17424	1902.45	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20200319	2.1	2.1	2.1	2.1	1150	2.1
TECHM.NSE	Tech Mahindra Limited	20200319	549.65	577.65	523	530	4932164	504.15	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200319	190	224	190	207.95	5909	199.91	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20200319	37.4	37.4	34.3	36.2	75900	36.2	down	down	correct
TERASOFT.NSE	Tera Software Limited	20200319	14.9	14.9	12.55	13.25	9635	13.25	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200319	21.55	24.7	21.5	23.3	22779	23.1	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200319	8.25	9.05	8.1	8.75	40278	8.75	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200319	17.1	17.35	16.2	17	209645	16.89	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200319	34.6	35.1	32.05	33.7	124874	33.31	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20200319	2.6	2.8	2.6	2.6	953	2.6
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200319	2.5	2.5	2.4	2.4	3644	2.4	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200319	300.65	301	256.55	291.9	12936	282.7	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200319	77.4	77.4	68.15	70.8	6551	70.8	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20200319	264.95	264.95	251.05	253.3	7555	250.86	down	down	correct
THERMAX.NSE	Thermax Limited	20200319	725	725	663.75	690.5	68305	680.14	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200319	27.9	31	25.9	27.4	308896	27.4	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200319	3.5	3.75	3.5	3.6	78	3.6	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20200319	489	510.45	455.45	494.9	203562	484.48	up	down	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20200319	14.8	15.75	14.7	15.7	149523	15.7	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200319	3151	3221	2799.85	3136.8	4194	1517.21	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200319	210	249.75	210	237.05	9047	237.05	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20200319	401.75	415.5	376	388.75	244572	387.49	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20200319	4.05	4.05	3.8	3.8	11716	3.8	down	up	incorrect
TIL.NSE	TIL Limited	20200319	100.35	112	97.65	102.8	8402	102.8	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20200319	15.8	17.45	15.8	16.5	102	16.5	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200319	30.85	30.85	27.2	28.2	286336	27.26	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20200319	771.1	820.1	706.05	798.45	60142	758.89	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200319	74	77	70	72.25	328956	71.15	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200319	83.1	91.7	83.1	85.25	1532	84.65	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200319	38.8	41	36.2	39.95	619258	39.4	up	up	correct
TITAN.NSE	Titan Company Limited	20200319	879.95	924.4	839.75	903.5	4838553	897.94	up	down	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200319	6.25	6.25	5.85	5.9	35664	5.9	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200319	26.5	26.5	23.15	24.9	128032	23.45	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200319	116	116	102.1	105.5	212505	98.11	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200319	1.3	1.3	1.3	1.3	101	1.3
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200319	61	61	53.15	56.85	10102	56.85	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200319	1780	1832.4	1583.25	1772.1	383729	1749.35	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20200319	273	285.9	261.55	274.5	1547850	266.67	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200319	60.55	60.55	49.8	57.3	9414	57.24	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20200319	73.75	74	60	69.6	4842	33.41	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200319	4.05	4.05	3.6	3.6	73620	3.6	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200319	4.8	5.3	4.8	4.9	556	4.9	up	up	correct
TRENT.NSE	Trent Limited	20200319	451	483.4	422.1	470.9	1001487	469.79	up	down	incorrect
TRF.NSE	TRF Limited	20200319	54	57.8	50.3	55.1	33035	55.1	up	up	correct
TRIDENT.NSE	Trident Limited	20200319	3.8	3.85	3.35	3.7	7130688	3.59	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200319	23.25	25.2	22.1	24	46425	23.8785	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200319	6.4	6.5	5.6	6	234950	5.98	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200319	57.8	59.8	49.25	51.3	194937	50.73	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200319	38	40.1	37	38.1	371564	37.47	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200319	313.95	319	295	304.8	2733	300.31	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200319	4501.15	4690.25	4163.8	4623.7	11944	457.63	up	down	incorrect
TTL.NSE	T.T. Limited	20200319	33	35	31.1	32.15	2703	31.78	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200319	2.2	2.25	2.2	2.2	572630	2.2
TV18BRDCST.NSE	TV18 Broadcast Limited	20200319	13.75	14.75	12.5	13.8	2899546	13.8	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20200319	52.8	53.4	52.35	52.35	24610	52.35	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200319	341	386.55	341	363.2	1936414	361.1361	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20200319	970	970.05	880.5	911.25	6226	898.2	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20200319	135	146	130.65	140.3	71483	137.82	up	up	correct
TVVISION.NSE	TV Vision Limited	20200319	1	1	0.95	1	900	1
TWL.NSE	Titagarh Wagons Limited	20200319	22.6	23.4	21.9	21.9	791961	21.9	down	up	incorrect
UBL.NSE	United Breweries Limited	20200319	857.7	952.45	749.5	879	1131019	876.44	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200319	64.25	72.1	64.25	70.7	16187	69.73	up	down	incorrect
UCOBANK.NSE	UCO Bank	20200319	10.25	10.25	9.75	9.95	952026	9.95	down	down	correct
UFLEX.NSE	Uflex Limited	20200319	150	155.35	143	145.95	48790	144.32	down	down	correct
UFO.NSE	UFO Moviez India Limited	20200319	58.1	69	58.1	68.35	129799	68.35	up	down	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200319	10.3	10.9	10	10.35	72630	10.2	up	down	incorrect
UJAAS.NSE	Ujaas Energy Limited	20200319	2.65	2.65	2.6	2.6	175459	2.6	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200319	179.5	202.8	171	184.6	2853443	184.0069	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200319	30.5	31.3	28.7	30.05	2967208	30.05	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200319	3139	3389.75	2955.6	3166.05	790263	3140.76	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200319	33.15	35.2	33	34.9	22899	34.28	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200319	0.95	0.95	0.95	0.95	0	0.95
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200319	94.75	94.75	85.05	89.75	81454	87.26	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200319	40.1	42.9	40.1	40.55	4712	39.53	up	up	correct
UNIONBANK.NSE	Union Bank of India	20200319	28.4	30.4	27.6	28.85	3077729	28.85	up	down	incorrect
UNITECH.NSE	Unitech Limited	20200319	1.65	1.65	1.65	1.65	73477	1.65
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200319	188.3	215	171	188.75	409	185.43	up	down	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20200319	88.05	100	87.4	96.95	39577	94.88	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200319	45	50	40	45.4	4006	45.4	up	up	correct
UPL.NSE	UPL Limited	20200319	301.2	313.3	293	296.75	7227501	289.68	down	down	correct
URJA.NSE	Urja Global Limited	20200319	1.15	1.15	1.1	1.1	3169050	1.1	down	down	correct
USHAMART.NSE	Usha Martin Limited	20200319	15.9	16.65	15.4	16.25	340405	16.25	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20200319	255	255	211.7	234.75	708	234.75	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200319	990	990	868	891.01	509103	891.01	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20200319	326.7	333.9	301	321.77	1382	321.77	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20200319	255	255	255	255	0	255
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200319	4	4	3.95	3.95	85430	3.95	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200319	53.35	53.35	48.85	49.15	42845	49.15	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200319	37.9	41.95	34.9	36.3	218459	36.3	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20200319	452	520	452	495.85	5225	495.85	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200319	771.3	798	658.3	749.75	57547	142.82	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20200319	44	50.45	42	44.15	7146	44.15	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20200319	28.9	28.9	28.9	28.9	104361	28.55
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200319	26.15	29.6	25.5	28.6	34538	18.72	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200319	3.9	4	3.7	3.95	12019	3.95	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20200319	199	199.9	182.5	182.5	119474	182.5	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200319	7.7	8.45	7.5	8.2	448332	8.2	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20200319	2.95	3	2.7	2.9	3195	2.9	down	down	correct
VBL.NSE	Varun Beverages Limited	20200319	612	669.85	545.3	653.5	569633	432.82	up	up	correct
VEDL.NSE	Vedanta Limited	20200319	69.45	73.65	67.8	69.35	31319910	56.96	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20200319	630	679	609.85	636.5	118989	633.01	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20200319	27.95	27.95	27.95	27.95	1735	27.95
VERTOZ.NSE	Vertoz Advertising Limited	20200319	54.2	54.2	48.3	48.3	16800	48.271	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20200319	910	928.75	870	919.95	3017	897.71	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200319	30.5	32.85	29.75	30.75	18749	30.45	up	up	correct
VGUARD.NSE	V	20200319	160	163	156.65	160.1	268468	159.34	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20200319	855	950	815	881.9	952	880.53	up	down	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20200319	0.8	0.9	0.8	0.8	18887	0.8
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200319	45.9	45.9	38	40.3	210838	39.94	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20200319	0.25	0.3	0.25	0.3	43632	0.3	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20200319	1.3	1.3	1.3	1.3	251257	1.3
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200319	7.8	7.8	7.8	7.8	12176	7.8
VIKASWSP.NSE	Vikas WSP Limited	20200319	5.3	5.4	4.75	4.95	282817	4.95	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200319	68	68	61.5	62.75	31989	62.25	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20200319	775	777	739	744.1	139242	741.4	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200319	566	584.75	493.05	564	11870	551.54	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200319	43	43.5	36.8	41.55	27291	39.7	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200319	4.15	4.3	4.15	4.15	52304	4.15
VIPIND.NSE	VIP Industries Limited	20200319	250.5	253	225	226.5	606799	226.5	down	down	correct
VIPULLTD.NSE	Vipul Limited	20200319	15.5	16.2	14.75	14.8	3256	14.8	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20200319	141	145.05	128.05	131.8	106850	123.35	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20200319	2.8	3.05	2.7	2.8	19001	2.8
VISHAL.NSE	Vishal Fabrics Limited	20200319	145.3	145.3	145	145	10	95.42	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20200319	79	79.9	72.05	77.35	7915	76.84	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200319	56.15	60.35	56	59.9	25255	2.4	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200319	0.15	0.2	0.15	0.15	2214204	0.15
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200319	7.85	7.85	6.2	7.5	330687	7.5	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20200319	35.2	36.85	33.5	34.95	22338	33	down	down	correct
VMART.NSE	V	20200319	1810	1810.05	1555.15	1664.85	26101	1664.85	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200319	1050.9	1050.9	970	984.15	9325	939.96	down	down	correct
VOLTAS.NSE	Voltas Limited	20200319	536	566.4	527	548.2	1240528	541.88	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200319	150.05	164.35	135	149.7	80354	147.68	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200319	47.05	52.9	44	49.35	10265	49.06	up	up	correct
VSTIND.NSE	VST Industries Limited	20200319	3000	3419.95	2955	3342.35	3265	3139.44	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200319	742	777.45	701.15	725.35	11735	704.44	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200319	800	874.9	800	862.45	45020	840.01	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20200319	105	113	99.2	107.75	215077	107.75	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20200319	5911	5948.3	5770.95	5799.05	26721	5771.99	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200319	27.5	27.8	26.05	26.5	173100	26.5	down	down	correct
WANBURY.NSE	Wanbury Limited	20200319	19	19.45	18.5	18.5	1025	18.5	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20200319	88.7	97.05	82.95	90.55	151542	89.78	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200319	14.85	14.85	13.55	13.7	62609	13.7	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20200319	16.15	16.15	16.15	16.15	11131	15.98
WELCORP.NSE	Welspun Corp Limited	20200319	74.95	74.95	74.95	74.95	263555	71.8
WELENT.NSE	Welspun Enterprises Limited	20200319	47	47	42.75	42.8	441832	40.89	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200319	164.8	164.8	164	164	23	164	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20200319	27.1	27.9	23.75	26.45	1033193	26.41	down	down	correct
WENDT.NSE	Wendt (India) Limited	20200319	2000.15	2020	1611	2003.55	431	1969.97	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20200319	275	324.9	275	284.9	739918	284.9	up	up	correct
WHEELS.NSE	Wheels India Limited	20200319	335.15	343.9	292.3	304.85	7761	302.67	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200319	1851	1874.95	1541.3	1856.15	213135	1851.88	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200319	10	10	9.9	9.9	3965	9.9	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200319	9.7	9.7	8.9	8.9	3672	8.6	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20200319	43	43	43	43	100	42.45
WIPRO.NSE	Wipro Limited	20200319	165	171.35	159.4	162.35	5990642	161.9858	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20200319	190	194.7	177	181.6	738760	181.6	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200319	164	166	152.65	155.7	49692	155.7	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20200319	41	41.4	40.95	40.95	22500	38.3	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20200319	1.25	1.25	1.25	1.25	500	1.25
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200319	148	148	138.05	141.6	107671	140.99	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200319	32.25	36.4	30.2	32	38467	32	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200319	44.05	45.55	40.45	44	901	44	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20200319	14.95	16.75	14.95	16.6	1239	16.6	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200319	64.1	64.1	64.1	64.1	39821	64.1
YESBANK.NSE	Yes Bank Limited	20200319	61.65	61.8	42.8	53.85	147327988	53.85	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200319	149	158.15	138.65	141.2	19440170	138.98	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20200319	14	14.7	13.3	14.35	430901	14.35	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200319	3.4	3.4	3.4	3.4	247582	3.4
ZENITHEXPO.NSE	Zenith Exports Limited	20200319	31.35	32	31.35	31.6	1712	31.6	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20200319	93	94	88.95	91.1	152157	90.19	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200319	24.7	28.8	24.05	28	134943	27.81	up	down	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200319	111	123.9	108.1	114.05	1497	114.05	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20200319	22.95	25.15	19.9	25.1	431	25.1	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20200319	147	147	142	145.05	42095	143.69	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200319	46.05	53.5	45	52.15	66788	52.15	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200319	27.2	28.5	24	25.35	34517	23.93	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20200319	1280.2	1283.3	1188.9	1235.15	14515	1232.34	down	down	correct