CollectAI

close-nse_india_stocks

2020/03/20

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200320	22.6	24	21.5	22.6	31165	22.6
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200320	11.25	11.25	11.25	11.25	108	11.25
3MINDIA.NSE	3M India Limited	20200320	17000	17500	16900	17366.3	6448	17366.3	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200320	3.75	3.95	3.7	3.8	2681	3.8	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20200320	125	125	103.4	111.55	6920	111.55	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200320	50.2	55	49.45	53	115726	50.72	up	down	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200320	3.65	3.85	3.35	3.65	458167	3.65
AAKASH.NSE	Aakash Exploration Services Limited	20200320	55	55	55	55	2000	36.67
AARON.NSE	Aaron Industries Limited	20200320	42.1	42.1	42.1	42.1	3300	21.76
AARTIDRUGS.NSE	Aarti Drugs Limited	20200320	488	520.8	468	489.9	132556	122.01	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20200320	750	785	745	768	744640	382.1	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200320	7.85	9.25	7.5	8.15	7502	8.15	up	down	incorrect
AAVAS.NSE	Aavas Financiers Limited	20200320	1330	1330	1230.6	1310.15	62938	1310.15	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200320	14.45	14.45	13.55	14.3	101139	14.3	down	down	correct
ABB.NSE	ABB India Limited	20200320	898.5	969.95	851.05	949.55	42124	935.94	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20200320	13300.15	15279.75	13300	14736.8	25981	14483.76	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200320	46	48.5	45.25	46	2333126	46
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200320	178.5	188.65	174.2	186.35	935819	186.35	up	up	correct
ACC.NSE	ACC Limited	20200320	1085.1	1146.5	1060.6	1127.9	844048	1089.637	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20200320	876.45	893.1	855.2	889.4	7261	847.04	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20200320	40.55	43.65	40.05	42.4	206357	42.29	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20200320	138	141.6	128.7	137.7	4496401	137.7	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20200320	142.4	142.4	138.4	142.35	417369	142.35	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200320	257.6	264.5	247.2	256.4	7028925	254.62	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20200320	28.5	29.45	26.7	29.05	12103072	29.05	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20200320	209	214	195.65	195.65	1555108	195.65	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20200320	141	149.9	133.6	138.3	31853	137.87	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200320	189.1	203.9	180.05	197.9	3761	197.9	up	down	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20200320	5	5	4.75	5	7184	5
ADSL.NSE	Allied Digital Services Limited	20200320	12	12.4	11.7	11.9	62297	11.54	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200320	37.15	38.95	37	38.85	1890	38.85	up	down	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200320	118.4	118.4	109.65	112.85	96165	112.18	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200320	142	152.95	132.5	141.8	192635	139.8	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200320	1142.15	1258.65	1142.15	1142.15	40859	228.43
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200320	58.85	59.95	52.15	59.2	119416	57.94	up	up	correct
AGCNET.NSE	AGC Networks Limited	20200320	211.8	234	211.8	230.55	53035	230.55	up	up	correct
AGRITECH.NSE	Agri	20200320	20.5	21.95	19.55	20.7	4549	20.7	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200320	7.8	8.5	7.7	8	80690	8	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20200320	134.8	148.35	125	141	4508	141	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200320	226.55	241.85	211.05	240.4	15983	240.4	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200320	275	323.9	265.1	314.75	1226	314.75	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20200320	1350.05	1427.95	1350	1377.75	37870	1371.35	up	up	correct
AIRAN.NSE	Airan Limited	20200320	9.2	10.8	9.2	10.7	4636	10.7	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20200320	1189.4	1254.95	1156.15	1204.3	299622	1191.62	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200320	60.7	72.25	60.1	65.65	89970	64.34	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200320	164	170	160.1	163.7	5576	162.31	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200320	3.2	3.25	3.2	3.2	162520	3.2
AKZOINDIA.NSE	Akzo Nobel India Limited	20200320	1962	2173.9	1962	2144.3	20403	2081.93	up	up	correct
ALANKIT.NSE	Alankit Limited	20200320	9.85	9.9	9.1	9.1	158242	8.89	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20200320	320.05	335.85	302	317.55	13503	314.39	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20200320	41	41	37.3	37.8	151165	37.45	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20200320	193.5	194.85	174.15	193.55	5831	192.3	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20200320	27.55	28.05	25.1	25.8	13692	25.52	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200320	2249.1	2359.15	2175.45	2348.6	122231	2322.58	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200320	1095	1300.65	1090	1254.05	41271	497.84	up	down	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20200320	69.25	75	67.1	68.6	188313	64.5973	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20200320	149.9	149.9	127	136.75	19777	120.21	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200320	15.2	15.25	14.3	15.2	7	15.2
ALOKINDS.NSE	Alok Industries Limited	20200320	5.45	5.45	5.45	5.45	263152	5.45
ALPA.NSE	Alpa Laboratories Limited	20200320	13	14.2	12.45	12.85	37073	12.85	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200320	138.5	145	135.5	137.7	23961	134.97	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20200320	0.6	0.65	0.55	0.65	21424	0.65	up	up	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200320	451.35	475.25	422.55	436.9	2407529	428.09	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20200320	1150	1250	1115.45	1223.85	119925	1222.1348	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200320	600	621	581	587.45	6639	562.21	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200320	153.95	168.55	151.4	160.4	14150719	146.7963	up	up	correct
AMDIND.NSE	AMD Industries Limited	20200320	11.2	11.25	8.95	10.3	10213	10.3	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20200320	16.9	17	16.2	17	1481	16.9	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200320	310	319.95	293	314.5	38665	312.11	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200320	19.55	20.15	18.55	19.2	552033	19.11	down	up	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20200320	1.6	1.75	1.6	1.7	132745	1.7	up	down	incorrect
ANDHRAPAP.NSE	Andhra Paper Limited	20200320	151	153.9	139.2	144.6	18692	141.81	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200320	175.4	180.9	169.5	175.6	53673	172.51	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20200320	6.65	7.3	6.65	6.7	3977	6.7	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200320	0.45	0.45	0.4	0.45	23757	0.45
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200320	4	4.1	3.8	3.9	25893	3.9	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20200320	2.85	3	2.85	3	17076	3	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200320	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200320	310.05	329.7	285.05	298.3	26224	292.66	down	down	correct
APARINDS.NSE	Apar Industries Limited	20200320	303.9	317.2	288.95	299.3	57737	295.19	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200320	104.4	105	97	102.9	2620	98.63	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200320	72.6	80.4	71.1	78.9	30156	77.74	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20200320	186.15	191.8	176.85	180.1	190162	178.86	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200320	1275	1389.9	1230.35	1308.45	44931	130.85	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200320	501.95	554	496.1	543.5	133637	535.64	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200320	48.8	49.75	45.55	49.2	28492	48.89	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200320	1190.25	1400.4	1150	1362.95	2002361	1359.9	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200320	272.95	290	265.05	273.55	31589	91.18	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20200320	87.15	92.75	84.75	88.85	6206412	87.56	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200320	325	355.7	321.4	336.05	1724	334.32	up	up	correct
APTECHT.NSE	Aptech Limited	20200320	80	88	77.25	84.4	186847	83.47	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200320	15.2	17.5	14.6	15.2	9519	15.2
ARCHIES.NSE	Archies Limited	20200320	9.6	10	9.6	9.95	14715	9.95	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200320	12.65	12.65	12.65	12.65	11	12.65
ARIES.NSE	Aries Agro Limited	20200320	39.95	41.75	37.8	40	26293	39.78	up	down	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200320	11.85	12.85	11.85	12.6	75	12.6	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200320	19.75	21.75	19.75	20.45	236	20.45	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200320	511.65	562.8	488	555.55	14837	555.55	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200320	17.55	17.75	16	17.65	13190	17.65	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200320	34.2	35.05	32	35.05	2522	35.05	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20200320	8.55	9.5	8.15	9.3	25564	9.3	up	down	incorrect
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200320	10.05	11.65	9.85	11.5	26808	11.5	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200320	138	140	135	135.35	4379	135.35	down	down	correct
ARVIND.NSE	Arvind Limited	20200320	24	24	22.9	23.55	958654	23.55	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200320	157	169.9	150	164.15	44157	155.5	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200320	79.9	80.1	77	79	18971	79	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200320	171.85	174.5	164.3	166.05	10556	165.59	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200320	112.05	119.5	106	109.5	10218	108.42	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200320	13.05	13.05	12.7	13.05	28117	13.05
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200320	142	158	138	147.1	15993	146.26	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200320	24.75	25.65	23.55	24.1	40937	24	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20200320	54.3	58	54.05	55	164031	54.46	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20200320	3.6	3.65	3.2	3.6	16480	3.6
ASHOKA.NSE	Ashoka Buildcon Limited	20200320	54.5	56.9	52	55.9	822808	55.9	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200320	49.2	49.4	41.1	43.95	96051793	43.73	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200320	63.3	69.9	59.05	67.45	33935	67.45	up	down	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20200320	1610	1757.4	1570.55	1742.95	3128644	1728.15	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200320	185	191.2	180.3	186.2	45690	185.24	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200320	102.5	109	82.5	86.85	1104	85.29	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20200320	360.15	399	360.15	381.55	27666	380.53	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200320	88.75	95.15	88	92.95	1339326	92.95	up	up	correct
ASTRAL.NSE	Astral Limited	20200320	934	999.7	901	932.05	82982	697.77	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200320	56	61	54.05	59.1	291089	58.09	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200320	2200	2433.6	2072.55	2352.8	32436	2349.89	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200320	25.7	29.75	25.7	29.75	237798	29.75	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20200320	425	454	422	430.75	9410	427.58	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20200320	100.1	103.1	96	99.1	1538995	98.79	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200320	3.2	3.2	3.2	3.2	13623	3.2
ATUL.NSE	Atul Ltd	20200320	3997	4250	3730	4188.95	62800	4179.93	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20200320	133.3	158	133.3	145.95	23490	145.95	up	down	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20200320	649	684	597.55	648.2	1060698	648.2	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200320	41	45.45	39.2	41.75	77839	41.75	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200320	364	372.2	341	346.7	8510015	343.6	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200320	27.2	30	27.2	28.15	489	27.9152	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200320	379.55	417.5	379.55	414.25	7903	412.31	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20200320	11.5	11.5	11.5	11.5	3076	11.5
AUTOLITIND.NSE	Autolite (India) Limited	20200320	11.15	12.8	11.15	12.5	4443	12.5	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200320	114	119.5	110	114.75	67782	111.29	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200320	289.9	295	279.2	284.6	665156	281.76	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20200320	24.2	25.65	24	24.75	163647	24.28	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20200320	431.4	449.7	414.2	428.15	30764380	428.15	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200320	34.3	34.3	31.5	31.75	56175	31.75	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20200320	3597	3600	3508.1	3595.5	1210	35.955	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200320	1040	1040	1040	1040	12	1040
AYMSYNTEX.NSE	AYM Syntex Limited	20200320	20.7	21	19.5	20.7	6813	20.7
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20200320	9.55	9.55	9.55	9.55	313	9.55
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200320	1.7	1.75	1.7	1.75	139983	1.75	up	up	correct
BAJAJ.NSE	AUTO	20200320	2189.9	2298.9	2153.95	2242.3	718412	2167.35	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200320	137.7	140	135.4	138.25	279941	131.69	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200320	315.15	369.9	306.5	347.25	680071	347.25	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200320	5725.2	6391.95	5700	6233.05	657470	6231.54	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200320	3	3	2.8	2.9	4018593	2.9	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200320	2301.6	2419.25	2210.8	2281.4	93449	2216.61	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200320	2799.85	3044	2621.65	2951.9	6110309	2947.14	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200320	33.95	36.45	31.15	34.85	97011	34.73	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20200320	235.7	241.05	219.2	239.7	86106	239.17	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200320	76.05	80	76	80	562	80	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200320	10	10.2	9.3	9.45	23762	9.45	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200320	760	855	733.35	823.25	1057082	812.16	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200320	0.35	0.4	0.3	0.35	820493	0.35
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200320	79	84.9	77.85	79.7	181096	71.46	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20200320	25.3	28.9	25.25	27.4	6688	27.14	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200320	87.8	91	86.1	89.4	1213688	87.9939	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20200320	29.05	30.95	28.5	28.55	1680	27.82	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200320	697.95	755	690	754	501	744.24	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200320	73	73.85	66.35	68.5	112087	67.87	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200320	203.75	239.85	203.75	231.6	19133518	230.82	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20200320	12.75	12.75	12.75	12.75	1191	12.75
BANKBARODA.NSE	Bank of Baroda	20200320	62.05	66.9	61.85	63.25	31616861	63.25	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20200320	203	211.4	196.8	204.25	1795349	204.25	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20200320	36	36.7	35	35.45	2237714	35.45	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200320	77.35	79.2	77.2	77.2	26797	76.54	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200320	0.65	0.65	0.6	0.6	880	0.6	down	down	correct
BASF.NSE	BASF India Limited	20200320	1102	1154.4	1091.5	1127.4	96409	1122.83	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200320	80	86	78.1	82	2018	41	up	up	correct
BATAINDIA.NSE	Bata India Limited	20200320	1109	1295	1097.8	1233.3	1589648	1226.56	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200320	3550.1	3836.95	3400	3494.55	46711	3323.82	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20200320	460.75	520	460.75	502.95	12445	501.14	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200320	740	770	725	738.95	58306	737.48	down	down	correct
BCG.NSE	Brightcom Group Limited	20200320	3.65	3.65	3.5	3.5	197012	2.77	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20200320	15.35	16.45	15.35	15.35	38828	15.35
BDL.NSE	Bharat Dynamics Limited	20200320	173.6	185.4	172.05	181.55	61596	176.36	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20200320	6.9	7	6.6	6.9	2484	6.77
BEDMUTHA.NSE	Bedmutha Industries Limited	20200320	12.5	13.1	12.5	12.7	6422	12.7	up	up	correct
BEL.NSE	Bharat Electronics Limited	20200320	65	72	64.5	71.3	18486903	68.48	up	up	correct
BEML.NSE	BEML Limited	20200320	503.25	526.85	465.35	472.7	703115	467.34	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200320	34.9	34.9	31.05	31.4	576746	30.81	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200320	413.9	456	400	450.65	2224187	448.87	up	up	correct
BFINVEST.NSE	BF Investment Limited	20200320	205	235	205	230	49258	230	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20200320	160.25	175.75	159.25	163.6	187010	163.6	up	down	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200320	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200320	21.6	21.95	20.3	21.65	95322	21.65	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20200320	77.3	84.1	77.25	78.5	43623	75.82	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200320	13.3	15.5	13.3	14.35	3692	14.35	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200320	19	20	19	19.8	650	19.8	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200320	0.8	0.8	0.7	0.75	102214	0.74	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20200320	305	328	292.4	301.25	3649712	299.9	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200320	27.2	27.65	26.5	27.05	20207	27.05	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20200320	5021	5850	4935.05	5727.6	6659	5726.02	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200320	13.95	14.15	12.6	12.9	61540	12.9	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200320	445	472	436.65	462.65	19395922	461	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20200320	22.95	23.95	22.05	23.45	41569863	23.45	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200320	30	30	30	30	2	5.96
BIL.NSE	Bhartiya International Ltd.	20200320	94	94	87	90.85	1206	90.85	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200320	7.2	7.2	6.75	7.1	20307	7.1	down	down	correct
BIOCON.NSE	Biocon Limited	20200320	258.2	276.95	253.5	274.5	5172536	274.5	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200320	7.2	7.2	6.85	7.1	6785	7.1	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20200320	30.5	31.2	28.6	29.1	67607	28.76	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20200320	511.9	523.65	496.4	506.15	101285	496.12	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200320	19.45	20.2	19.05	19.95	115577	19.95	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200320	3.4	3.4	3.4	3.4	16301	3.4
BKMINDST.NSE	BKM Industries Limited	20200320	0.4	0.4	0.4	0.4	1005	0.4
BLBLIMITED.NSE	BLB Limited	20200320	3.2	3.35	3.2	3.35	4947	3.35	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200320	101.85	104.9	99	101.45	493712	100.66	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200320	3.6	3.7	3.3	3.7	166084	3.7	up	up	correct
BLS.NSE	BLS International Services Limited	20200320	32	35	28.8	34.9	208610	34.62	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20200320	0.1	0.1	0.1	0.1	2169	0.1
BLUEDART.NSE	Blue Dart Express Limited	20200320	2138.95	2449.8	2051.2	2302.2	8832	2296.25	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20200320	605.95	605.95	550	564.55	569531	561.91	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200320	44	48.7	42	45.05	506093	44.72	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200320	42.95	45.8	41.95	43.8	1503542	43.5673	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20200320	38.5	40.35	38.35	38.35	38481	38.35	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20200320	9579.95	9849	9200.05	9632.5	33696	9483.76	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20200320	305	323	298.6	317.85	10196662	262.9	up	up	correct
BPL.NSE	BPL Limited	20200320	9.1	9.6	8.8	9.6	110938	9.6	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200320	3	3.35	3	3.2	21347	3.2	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200320	162.5	168.7	154	156.7	711293	155.13	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200320	2341.3	2500.9	2294.25	2467.8	742455	2388.811	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20200320	32.1	35	32	33.1	191423	33.1	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20200320	19.75	19.75	18.5	19.15	14677	19.15	down	down	correct
BSE.NSE	BSE Limited	20200320	310	322.35	302.2	313.25	224798	297.88	up	up	correct
BSL.NSE	BSL Limited	20200320	19.3	21	19.25	20.1	4494	20.1	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200320	3700	3850	3662	3755.2	235	3755.2	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200320	99.3	101.2	98.99	101	947	10.1	up	up	correct
BSOFT.NSE	Birlasoft Limited	20200320	54	57.55	53	57.55	408168	56.27	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20200320	0.55	0.65	0.55	0.6	186118	0.6	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200320	102	107.75	96.95	103.15	38346	102.17	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20200320	9.5	9.95	9.05	9.1	2640	9.1	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20200320	10.55	11.25	10.2	10.5	33063	10.5	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200320	252	290	252	285.8	7510948	280.65	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20200320	8	8	7.65	7.65	41818	7.65	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200320	38.9	41.8	38.9	39.05	752430	39.05	up	up	correct
CANBK.NSE	Canara Bank	20200320	99.8	102.95	95.45	96.25	20401525	96.25	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200320	1.45	1.45	1.4	1.4	4256	1.4	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20200320	320.4	347.4	310.25	335.7	583965	331.69	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200320	242.5	250.5	241.5	244.1	32051	242.31	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200320	89	92.7	84	90.15	83430	90.15	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200320	246	248.6	232.6	237.95	89266	236.81	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20200320	60.95	63.95	57.95	57.95	6352	57.95	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200320	227	235.75	217.05	223.65	50486	222.49	down	up	incorrect
CAREERP.NSE	Career Point Limited	20200320	111.1	129	111.1	116.85	50229	116.0912	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20200320	317	338	307	331.7	201610	315.64	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20200320	116.55	119	111	114.1	1587436	101.67	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20200320	0.25	0.3	0.25	0.25	598040	0.25
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200320	1.9	1.9	1.8	1.8	34617	1.8	down	down	correct
CCL.NSE	CCL Products (India) Limited	20200320	165	182.95	162.7	180.65	167798	178.28	up	down	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20200320	210	216.6	207.25	210.9	461694	207.49	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20200320	712	748.45	701	715.45	80416	705.36	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200320	8.3	9	8.3	8.7	38707	8.7	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200320	4	4.2	3.8	4.2	14019	4.2	up	down	incorrect
CENTENKA.NSE	Century Enka Limited	20200320	118.35	126.75	118.35	124.8	18890	117.21	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20200320	1.75	1.95	1.65	1.7	188948	1.7	down	down	correct
CENTRALBK.NSE	Central Bank of India	20200320	12.25	12.7	12	12.45	764018	12.45	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20200320	9.1	9.45	8.7	9	159712	9	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20200320	232.2	244.9	211.3	226.8	27356	223.24	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200320	103.1	120.5	101.15	113.2	168625	112.9	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200320	280	318.1	273.6	303.85	1607914	300.97	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200320	2091	2498	2059.95	2412.45	64226	2405.41	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200320	22.4	23.4	21.3	22.95	835602	22.95	up	up	correct
CESC.NSE	CESC Limited	20200320	465.4	484.6	455.5	472.2	269734	44.22	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20200320	179	183	169.7	177.9	177099	177.54	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200320	5.8	5.85	5.4	5.85	1223050	5.85	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20200320	218.05	222	205.1	221.3	6014	221.3	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200320	109.7	112	104	107.8	297510	104.5	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200320	160	160	146	159.25	1498	157.6	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20200320	103.2	122	103	119.8	3403	118.774	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200320	68.45	69.3	64.2	66.35	203337	66.35	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200320	180.45	200.95	175.2	193.25	3550622	192.43	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200320	439.9	439.9	405	420.8	128251	420.45	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200320	229	246	227.05	230.35	32852	228.98	up	up	correct
CINELINE.NSE	Cineline India Limited	20200320	19.3	21.3	17.75	20.65	59637	20.65	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20200320	4.05	4.25	3.9	4.25	6760	4.25	up	up	correct
CIPLA.NSE	Cipla Limited	20200320	379.8	399.8	372.45	392.8	4718358	390.64	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20200320	32.55	35.4	32.55	34.25	4697	17.13	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200320	214.8	238.2	213.15	229.05	67654	149.42	up	up	correct
CMICABLES.NSE	CMI Limited	20200320	21	21.75	20	21.1	22554	20.8224	up	up	correct
COALINDIA.NSE	Coal India Limited	20200320	124.5	135.8	122.65	132.8	24023065	111.3	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200320	233	273	230	269.4	476877	243.03	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200320	25.95	25.95	25.95	25.95	0	25.95
COFORGE.NSE	Coforge Limited	20200320	1139	1165	994.4	1143.15	646910	1123.94	up	up	correct
COLPAL.NSE	Colgate	20200320	1125	1212	1115	1186.45	693780	1130.08	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200320	8.55	8.8	8.15	8.25	52259	8.06	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200320	3.45	3.6	3.25	3.45	61107	3.26
CONCOR.NSE	Container Corporation of India Limited	20200320	288.45	352.35	288.45	331.9	3787027	324.17	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20200320	16.85	17.2	14.5	16.95	354195	16.88	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200320	19.6	22.8	19	21.1	2459	21.1	up	down	incorrect
CONTROLPR.NSE	Control Print Limited	20200320	179.05	194	179.05	189.2	4455	183.8	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200320	10.85	11.4	9.55	10.85	59308	10.62
CORDSCABLE.NSE	Cords Cable Industries Limited	20200320	31.65	31.7	25.65	28	29537	28	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20200320	525.75	565	475	554	492688	537.32	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200320	235.2	249	229.7	240.05	129409	225.01	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20200320	1.1	1.1	1.1	1.1	476	1.1
COX&KINGS.NSE	Cox & Kings Limited	20200320	0.45	0.5	0.4	0.5	1403839	0.5	up	down	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20200320	14.7	15.85	14.5	15.67	13421577	15.67	up	down	incorrect
CREATIVE.NSE	Creative Newtech Limited	20200320	99	99	90.25	91.05	3865	90.44	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20200320	1.4	1.4	1.4	1.4	100	1.4
CREDITACC.NSE	CreditAccess Grameen Limited	20200320	570.2	600	513.2	520.25	224238	520.25	down	down	correct
CREST.NSE	Crest Ventures Limited	20200320	57.8	57.8	53	57.15	2753	56.56	down	up	incorrect
CRISIL.NSE	CRISIL Limited	20200320	1240	1308.15	1152.4	1227.35	48810	1181.71	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200320	211.1	227	203.05	213.85	1297630	210.47	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20200320	105.15	119.9	102.35	114.1	286735	114.1	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20200320	12.65	13.95	12.65	13.75	9077	13.75	up	up	correct
CUB.NSE	City Union Bank Limited	20200320	147.35	166	141.3	163	2099907	161.88	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200320	11.6	12.2	11.6	11.6	5057	11.6
CUMMINSIND.NSE	Cummins India Limited	20200320	421.5	436.4	414.9	422.15	1706018	408.27	up	up	correct
CUPID.NSE	Cupid Limited	20200320	145.95	147.9	137	143.4	50236	139.99	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200320	27.55	30.5	27.55	28.9	11320	28.27	up	up	correct
CYIENT.NSE	Cyient Limited	20200320	280	289	266	269.15	170289	252.37	down	down	correct
DAAWAT.NSE	LT Foods Limited	20200320	16.7	17.8	15.9	16.4	1044449	15.97	down	up	incorrect
DABUR.NSE	Dabur India Limited	20200320	419	452.7	415	444.35	4011074	437.38	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200320	488.1	520	488.1	511.1	198998	509.82	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200320	54.15	55	50.7	51.55	165607	51.17	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20200320	18	22.05	18	20.5	3184	20.5	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200320	28.55	31.5	28.55	30.45	68455	30.17	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20200320	87	87.8	81.65	83.6	77725	79.16	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200320	263	297	259	272.4	803537	271.15	up	up	correct
DBREALTY.NSE	D B Realty Limited	20200320	5.85	5.85	5.35	5.65	507760	5.65	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20200320	58	61.25	58	59.45	430349	59.45	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20200320	111.9	112.55	105.3	109.65	1276368	109.65	down	down	correct
DCM.NSE	DCM Limited	20200320	14.1	15.5	14.1	15.05	1916	15.05	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200320	0.55	0.55	0.55	0.55	0	0.55
DCMNVL.NSE	DCM Nouvelle Limited	20200320	25	28.45	25	26.9	5055	26.9	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20200320	231.35	254.4	231.35	250.45	57250	245.15	up	up	correct
DCW.NSE	DCW Limited	20200320	8.05	8.5	7.55	7.9	231698	7.9	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20200320	209.85	224	202.8	204.7	4254	203.3	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200320	75.8	87.4	75	78.8	1345944	76.07	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200320	360	399	349	377.9	1116097	377.71	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20200320	62.3	65.9	60.7	62.65	3532466	62.3	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200320	18.5	21.05	18.5	21.05	1064	21.05	up	up	correct
DEN.NSE	DEN Networks Limited	20200320	31.25	31.25	28.9	29.65	73608	29.65	down	down	correct
DENORA.NSE	De Nora India Limited	20200320	146.8	148.4	138	144.1	7441	143.68	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20200320	185	203	178.5	200.2	75028	200.2	up	down	incorrect
DGCONTENT.NSE	Digicontent Limited	20200320	4.3	4.5	4.1	4.1	16468	4.1	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200320	86.7	89.7	83	88.1	455069	85.0196	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200320	8.6	9.1	7.9	8.6	893316	8.6
DHANI.NSE	Dhani Services Limited	20200320	138.85	138.85	138.85	138.85	79013	138.85
DHANUKA.NSE	Dhanuka Agritech Limited	20200320	321	343.95	311.4	323.05	32317	322.4	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200320	4.8	5.05	4.75	4.95	5153	4.95	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200320	115	122	111	118.5	311	117.27	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200320	535.55	615.5	535.55	587.95	3479	586.56	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200320	0.45	0.45	0.4	0.4	57735	0.4	down	down	correct
DICIND.NSE	DIC India Limited	20200320	285.35	310.85	280	283.8	3115	275.6727	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200320	3.2	3.2	3.2	3.2	2935	3.2
DISHTV.NSE	Dish TV India Limited	20200320	5.15	5.3	5.15	5.15	9609631	5.15
DIVISLAB.NSE	Divi's Laboratories Limited	20200320	1875.55	2017.15	1864.4	1994.9	1881347	1986.76	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200320	3260.25	3700	3260.25	3570	116946	712.94	up	up	correct
DLF.NSE	DLF Limited	20200320	129	141.75	121.35	139.8	18143402	138.18	up	up	correct
DLINKINDIA.NSE	D	20200320	53.5	59.15	52.1	59.15	288235	57.81	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20200320	1790	1916.1	1733.7	1916.1	505707	1916.1	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200320	0.3	0.3	0.25	0.3	23571	0.3
DOLAT.NSE	Dolat Investments Limited	20200320	30.5	33.55	30.5	33.05	70480	32.89	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200320	118	128.85	111.7	118.4	128556	116.23	up	up	correct
DONEAR.NSE	Donear Industries Limited	20200320	21.15	23.7	20	22.4	49990	22.16	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20200320	4.8	5	4.8	5	29842	4.96	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20200320	55.4	61	53.7	59.65	572	59.65	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20200320	150.25	158.5	144.5	148.35	166224	148.35	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200320	2641	2949	2641	2897.25	1554571	2865.54	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200320	15.9	17.25	14.5	15.7	9576	15.37	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200320	108.6	120	108.1	109.9	1935	71.75	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200320	3.3	3.3	3.3	3.3	23727	3.3
DVL.NSE	Dhunseri Ventures Limited	20200320	52.35	55.35	51.75	53.25	13258	52.35	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200320	16.5	17.8	16.5	16.9	805299	16.64	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200320	597	600.05	550	574.3	1068	574.3	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20200320	94	100.1	90	99.3	33803	99.3	up	down	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20200320	0.75	0.75	0.65	0.7	5755	0.7	down	up	incorrect
EASUNREYRL.NSE	Easun Reyrolle Limited	20200320	1.6	1.7	1.6	1.7	2220	1.7	up	up	correct
EBANK.NSE	Edelweiss Mutual Fund	20200320	3810	3810	3810	3810	0	3810
EBBETF0423.NSE	Edelweiss Amc Ltd	20200320	831	999.9	831	997.32	59958	997.32	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200320	1000.86	1001.98	996.4	1000.92	53749	1000.92	up	up	correct
ECLERX.NSE	eClerx Services Limited	20200320	352	404.95	352	376.25	31031	375.59	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200320	39.85	43.25	37.95	41.15	4022869	40.33	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200320	0.9	0.9	0.8	0.8	30120	0.8	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20200320	15394.5	15999	14465.65	15678.45	211335	1558.14	up	up	correct
EIDPARRY.NSE	E.I.D.	20200320	115.5	130	114.6	127.45	149840	126.03	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200320	177.05	188.05	162.1	183.9	6318	183.9	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20200320	69.6	73.7	62.9	73.25	381489	73.25	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200320	209	220.05	208.1	216	123	210.33	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200320	13.85	14.15	12.65	13.85	121676	13.82
ELECON.NSE	Elecon Engineering Company Limited	20200320	19.4	23	19.4	20.35	65045	20.29	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200320	9.6	10.15	9.5	9.75	365187	9.68	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200320	92.95	106.95	91.9	93.85	4923	93.85	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200320	136.85	143.9	130	133.3	129851	66.39	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200320	13.5	13.5	11.4	12	6328	12	down	down	correct
EMAMILTD.NSE	Emami Limited	20200320	176	197.15	176	184.2	504472	177.14	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200320	59.75	60.95	56.8	57.15	12513	57.15	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20200320	30.95	30.95	28.15	28.2	43894	28.2	down	down	correct
EMCO.NSE	EMCO Limited	20200320	0.5	0.5	0.45	0.45	5937	0.45	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20200320	33.3	33.5	31	32.05	8285	31.78	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20200320	48.05	52.85	46.5	47.55	12603	47.16	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200320	707	740	701	731.15	47562	728.58	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200320	4	4	3.45	3.6	98520	3.4318	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20200320	56	58.45	53.6	57.1	1127264	54.27	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20200320	129.1	143	129.05	132.85	4322	131.36	up	up	correct
EPL.NSE	EPL Limited	20200320	149.1	156.9	149	155.55	149057	149.94	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20200320	290	290	290	290	0	290
EQUITAS.NSE	Equitas Holdings Limited	20200320	49	54.1	46.95	51.6	6456733	49.4243	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20200320	370	409.9	364.55	378.55	22843	371.87	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20200320	8.5	9	8.3	8.45	196412	8.45	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20200320	1061.6	1149.5	1055.65	1117.8	3895	1035.55	up	up	correct
ESCORTS.NSE	Escorts Limited	20200320	584.7	711	562	675.15	5000516	672.23	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200320	5.25	5.5	5.1	5.25	16321	5.25
ESTER.NSE	Ester Industries Limited	20200320	31.45	31.9	27	30.15	55307	28.11	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20200320	52	55	50.3	54.2	160453	54.2	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200320	134	152	127.95	149.6	130200	146.63	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200320	1	1	0.9	0.95	14412	0.95	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20200320	469.7	469.7	426.1	443.15	20138	438.56	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20200320	140.1	149	137.2	147.5	1723560	146.0575	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200320	158.95	158.95	131.05	148.75	39637	148.75	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200320	26.3	27.5	25.85	26.9	108572	26.9	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20200320	14.75	16.35	14.75	15.35	207823	15.25	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20200320	10.25	10.25	10.25	10.25	424674	10.25
FCSSOFT.NSE	FCS Software Solutions Limited	20200320	0.2	0.2	0.15	0.15	4971907	0.15	down	up	incorrect
FDC.NSE	FDC Limited	20200320	201	209	193.3	201.55	398023	201.55	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200320	53	55.85	52.2	52.9	18061158	52.47	down	down	correct
FEL.NSE	Future Enterprises Limited	20200320	10.6	11.85	9.75	11.25	1388319	11.25	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20200320	11.5	12.35	10.95	11.9	22436	11.9	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20200320	280	300	261.3	293.2	24614	287.76	up	up	correct
FILATEX.NSE	Filatex India Limited	20200320	21.7	23.05	20	20.6	345800	20.5	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20200320	210.1	214.9	180	201.25	423499	195.36	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200320	1805	1911.05	1771.05	1838.4	33014	1833.23	up	down	incorrect
FINPIPE.NSE	Finolex Industries Limited	20200320	378	389.9	343	377.6	61236	74.69	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200320	4.15	4.45	4.15	4.15	1148	4.15
FLFL.NSE	Future Lifestyle Fashions Limited	20200320	187.95	187.95	187.95	187.95	6783	187.95
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200320	325.05	351	317.65	331.5	14555	331.5	up	up	correct
FMGOETZE.NSE	Federal	20200320	352.6	362.95	340	353.95	2443	353.95	up	up	correct
FMNL.NSE	Future Market Networks Limited	20200320	11.5	12.95	11.2	12.1	14041	12.1	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20200320	745	786.55	732.05	762.05	35669	752.96	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20200320	123	135.9	121.7	131.9	1392885	131.9	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20200320	998	998	915	963.45	2607	952.61	down	down	correct
FRETAIL.NSE	Future Retail Limited	20200320	112	112	112	112	643639	112
FSC.NSE	Future Supply Chain Solutions Limited	20200320	149.55	149.55	149.55	149.55	1800	149.55
FSL.NSE	Firstsource Solutions Limited	20200320	28.55	31.9	28.55	29.85	1790033	28.9315	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20200320	50.85	55.9	50.4	52.65	113217	51.55	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200320	96.25	114.8	94.95	102.7	127478	51.17	up	up	correct
GAIL.NSE	GAIL (India) Limited	20200320	71	82.4	70.3	80.8	34407635	77.7883	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200320	1.4	1.45	1.35	1.35	9336	1.35	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200320	1130	1196.05	1108.8	1179.7	20070	1164.66	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20200320	20.55	22.2	20.5	21.15	14154	21.15	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200320	22	22	18.35	19.75	5133	19.75	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200320	162.1	169.4	159.1	168.6	551	158.96	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200320	170.1	187	165.1	184.65	15805	182.48	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200320	20.35	20.55	19.25	19.3	77783	19.3	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20200320	23.2	26.8	23.2	26.75	30	26.75	up	down	incorrect
GARFIBRES.NSE	Garware Technical Fibres Limited	20200320	999.95	1146.55	999.95	1086.05	7145	1085.23	up	up	correct
GATI.NSE	Gati Limited	20200320	63	63.5	62.55	62.85	643636	62.85	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200320	0.25	0.25	0.2	0.25	133629	0.25
GAYAPROJ.NSE	Gayatri Projects Limited	20200320	10.85	10.85	10.85	10.85	31771	10.85
GDL.NSE	Gateway Distriparks Limited	20200320	92	95.8	86.35	87.25	59335	82.26	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200320	48	56.7	46.25	49.5	1365	48.84	up	down	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20200320	38.5	41	38.5	40	6134	38.18	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20200320	34.7	39	33.1	35.25	8974	35.25	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200320	3.35	3.65	3.35	3.5	45882	3.5	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200320	14.35	15.4	13.5	14.1	407561	13.94	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200320	18.8	19.4	18.55	18.75	368593	18.36	down	down	correct
GEPIL.NSE	GE Power India Limited	20200320	553.55	561.7	513	550.85	6917	546.84	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200320	194	202.95	186.45	195.85	275856	186.55	up	up	correct
GET&D.NSE	GE T&D India Limited	20200320	79.5	82.65	69.95	72.75	628571	72.75	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200320	81.4	83.9	78.5	80.9	142334	80.9	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20200320	1.75	1.75	1.75	1.75	2900	1.75
GHCL.NSE	GHCL Limited	20200320	87.9	92.2	85.6	89.85	351097	84.84	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200320	61.15	64	61	61.45	207572	58.81	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20200320	100.2	104.9	94.3	94.95	752432	94.95	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200320	19.15	24.1	18	21.1	1842	21.1	up	up	correct
GILLETTE.NSE	Gillette India Limited	20200320	4806.5	4999.9	4806.5	4954.95	7383	4810.72	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20200320	6.1	7.2	5.6	6.55	133354	6.55	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200320	52.8	54.3	50.1	53.55	84185	49.98	up	up	correct
GKWLIMITED.NSE	GKW Limited	20200320	500.05	500.05	475	475.7	5603	475.7	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200320	1202	1275	1176.05	1224.95	31931	1186.13	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200320	207.25	218.85	204.1	211.7	4262062	209.65	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200320	1.4	1.45	1.4	1.4	27127	1.4
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200320	36.15	38	35.6	37.3	10482	37.3	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200320	71.25	75.1	71.1	73.8	49995	73.4	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20200320	250	278.9	232.65	272.85	36326	268.84	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200320	33.7	35.6	33.5	34.8	334727	33.28	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200320	1999	2283.9	1951.1	2283.9	72788	2280.66	up	down	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20200320	16.35	17.6	15.95	17.15	30152986	17.15	up	up	correct
GNA.NSE	G N A Axles Limited	20200320	154.25	162.95	154.2	156.1	23186	155.58	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200320	112	117.5	110.15	115.9	315169	110.12	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20200320	129.5	135.9	127.75	127.75	23979	127.75	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200320	148	163.9	140	142.45	4004	136.27	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200320	819	870	805.05	850.8	109767	831.73	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200320	303.1	332.75	298	312.7	137252	305.42	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200320	488.2	509.8	475.55	499.1	2260560	499.1	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20200320	311	325.8	309	315.3	131013	315.3	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20200320	659	725	611.15	699.95	710879	699.95	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200320	0.25	0.25	0.2	0.2	22267	0.2	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20200320	41	44.9	39.95	40.9	63986	40.9	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200320	7.9	8.5	7.85	8.3	4683	8.3	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200320	8.3	8.85	8.25	8.35	21699	8.35	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200320	35.21	36.35	35.11	36.11	4056061	36.11	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200320	19.65	20.6	18.7	20.45	1777	20.45	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20200320	93.95	96	81.3	89.55	31113	85.93	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200320	3574.95	3640	3543.05	3604.4	1631	36.044	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200320	7.9	8	7	7.8	61408	7.8	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20200320	23.65	25.3	23.05	25.3	36806	25.18	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20200320	101	107.45	97.05	103.35	67223	51.43	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20200320	56.7	68	56.7	58.45	157494	52.56	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200320	13.6	15.5	13.4	14.3	9418	13.02	up	up	correct
GRANULES.NSE	Granules India Limited	20200320	132.5	144	131	138.6	2175433	138.3	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20200320	130	135.8	125	129.7	1041246	126.82	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20200320	495	564.7	488.05	529.4	3034742	524.87	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20200320	41.1	42.7	40.5	41.65	61655	41.0511	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200320	79.8	90	75.2	86.6	216985	86.49	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20200320	520	598	520	584.75	5079	582.62	up	down	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20200320	30.5	32	29.25	32	135411	32	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20200320	85.7	101.7	82.65	95.3	50586	94.68	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200320	1.35	1.35	1.3	1.3	187823	1.3	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20200320	473.5	510.4	444.8	462.55	101116	452.33	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200320	257.5	257.5	257.25	257.25	237	255.55	down	down	correct
GRPLTD.NSE	GRP Limited	20200320	550	553.3	501.05	545	155	543.53	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200320	134.2	141.95	130.2	138.8	210478	128.27	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200320	16.95	17.5	16.3	16.5	45740	16.5	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200320	37.5	39.4	36.75	37	853509	35.54	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20200320	172	188.8	156.2	186.5	666448	183.56	up	up	correct
GSS.NSE	GSS Infotech Limited	20200320	22.7	23.35	22	22.7	10376	22.7
GTL.NSE	GTL Limited	20200320	1.15	1.2	1.1	1.1	124720	1.1	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200320	0.25	0.25	0.2	0.2	6936711	0.2	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20200320	39.95	43.7	39	42.15	35373	40.28	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200320	45.45	45.5	41.55	43.35	50841	43.31	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200320	209.5	233	202	224.75	99451	216.11	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200320	147	154.8	135	146.05	21097	142.84	down	up	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20200320	231	245	225.05	241.8	765786	240.06	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200320	7.9	7.9	7.9	7.9	1	7.9
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200320	517.8	559.7	511.7	552.2	10514	526.3	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20200320	30.55	35.6	30.55	32.75	19635	32.156	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200320	26	26.5	25.45	25.9	28634	25.58	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20200320	564	574.6	553.1	565.15	50110	510.39	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200320	55	58	55	57.25	26265	57.25	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200320	12.25	14	12.05	13	261723	13	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200320	509.05	536	490	509.65	8518	377.55	up	up	correct
HAVELLS.NSE	Havells India Limited	20200320	537	554.9	521.35	537.8	1910422	533.24	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200320	0.5	0.5	0.45	0.45	410	0.45	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200320	13.4	13.45	12.65	13.3	164617	13.12	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20200320	6.25	6.25	6.25	6.25	51	6.25
HCC.NSE	Hindustan Construction Company Limited	20200320	5	5.1	4.8	4.85	2456976	4.85	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200320	83.05	91.65	82.95	85.3	44799	85.3	up	down	incorrect
HCL.NSE	INSYS	20200320	3.75	3.9	3.65	3.8	537865	3.8	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20200320	413.5	461.95	411.85	444.9	11916337	427.66	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200320	1624	1776.9	1535.2	1753.95	11377225	1718.72	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200320	2313	2533	2272.3	2423.7	712193	2369.75	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20200320	875	914.6	824.55	882.85	44319015	879.05	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200320	425.1	442	411.3	418.1	4857481	416.87	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200320	3615	3695	3585	3678.45	4278	36.7845	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200320	899	935	877.24	919.62	11094	91.8412	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200320	3050	3466	2990	3298.22	1476	329.2951	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200320	1.5	1.6	1.5	1.5	353970	1.5
HEG.NSE	HEG Limited	20200320	564	570	533.4	555	253679	554.25	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20200320	141.5	159.7	140.1	151.9	811261	142.68	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20200320	52.95	56.85	52.25	56.3	10230	54.63	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200320	197	204.15	179.6	181.95	170292	177.9	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200320	1725	1845.7	1675	1815.7	1244977	1790.48	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200320	980.65	1106.95	980.65	1079.45	8809	1070.36	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200320	7.6	7.95	7.25	7.4	7035	7.4	down	down	correct
HFCL.NSE	HFCL Limited	20200320	8.9	9.6	8.9	9.4	2900377	9.38	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20200320	157.15	175	155.25	172.1	10032	171.85	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20200320	503.05	560	503	548.85	5201	532.05	up	down	incorrect
HIKAL.NSE	Hikal Limited	20200320	77.4	80.9	75.2	77.4	304103	76.72
HIL.NSE	HIL Limited	20200320	684.95	710.95	675	679.85	12362	667.59	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20200320	6.9	7.45	6.8	6.95	6874	6.95	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200320	62.5	67.9	55.7	61.95	135483	61.49	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200320	101.2	107.7	98.7	105.5	13928854	104.24	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200320	113.35	121	111	116.45	4481	114.5	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200320	21.45	23.75	21.3	22.75	995895	22.69	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200320	3.3	3.45	3.05	3.15	297546	3.15	down	up	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200320	26.95	28.3	26.95	27.65	95	27.65	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200320	37.5	40.55	36.2	39.55	354399	39.55	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200320	195.4	212.45	189.6	208.5	7869410	184.55	up	down	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20200320	1850	2078.9	1850	2051.7	4252263	1989.37	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20200320	130	142.5	127.3	136.25	772708	107.58	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20200320	112.1	118.8	110.25	113.2	12412	112.22	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200320	41.35	44.9	37.5	43.25	3543	42.4	up	up	correct
HITECH.NSE	Hi	20200320	74.3	77.55	71.3	76.65	5782	76.4948	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200320	49	52.95	47.05	52	6852	51.78	up	down	incorrect
HITECHGEAR.NSE	The Hi	20200320	97.2	99	85.1	90.8	3959	90.12	down	down	correct
HLVLTD.NSE	HLV Limited	20200320	3.25	3.45	3	3.4	427057	3.4	up	down	incorrect
HMT.NSE	HMT Limited	20200320	7.6	8.4	7.6	8.1	3604	8.1	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200320	42.75	45	40	43.8	14485	43.8	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20200320	380	418.55	380	418.5	3906	418.5	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200320	324.3	324.3	324.01	324.3	48	324.3
HONAUT.NSE	Honeywell Automation India Limited	20200320	24700	27000	23937.15	25185.7	6185	25073.36	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200320	833.1	924.95	797.4	901.8	5859	883.29	up	up	correct
HOVS.NSE	HOV Services Limited	20200320	26.25	26.5	25.05	25.6	2535	25.6	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200320	21.1	23.5	20.85	22.8	135907	22.65	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20200320	33.85	36.15	32.5	34.75	717389	34.55	up	up	correct
HSIL.NSE	HSIL Limited	20200320	40.7	45	39.2	40.45	355016	37.89	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200320	10.9	10.9	9	10.3	181145	10.3	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200320	7.55	7.7	7	7.7	87317	7.7	up	down	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200320	21.65	22.4	21.15	21.65	2413094	18.53
HUHTAMAKI.NSE	Huhtamaki India Limited	20200320	200.15	215.1	195.9	202.35	75655	195.12	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200320	44.05	48.65	44.05	45.05	17528281	45.05	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200320	93	115.5	81	90.8	132895939	87.18	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200320	119	120.95	110	117.42	327997	117.42	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200320	22.45	24	22	23.68	41484	23.68	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20200320	328	359.8	323	345.7	88640850	344.69	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200320	202.64	206	195	202.84	8638	202.84	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200320	119	127.5	105.7	111.22	52313	111.22	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200320	1050	1074.25	950	1004.45	1765061	996.3	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200320	35.11	37.39	35.11	37.19	41602	37.19	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200320	999.5	1000	999	999.99	31931	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200320	68.51	75.7	63	71.75	15198	71.75	up	down	incorrect
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200320	47.25	50.68	45.75	49.81	1253	49.81	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200320	110	110.55	110	110.5	179	110.5	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200320	87	94.29	85.91	93.21	2101625	93.21	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200320	44	49	44	47.07	22	47.07	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200320	25.4	25.4	20.5	22.04	1006023	22.04	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200320	288	313	282.1	304.2	4381098	303.16	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200320	317	342	305.02	320.3	8460	320.3	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20200320	29.35	30.5	27.75	28.05	197613	27.47	down	up	incorrect
ICRA.NSE	ICRA Limited	20200320	2235.05	2276.95	2000	2219.15	57779	2181.73	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20200320	21	22.8	19.9	22.1	3031811	22.1	up	down	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20200320	3678	3749	3622	3682	35	3682	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20200320	3.6	3.6	3.3	3.45	312983158	3.15	down	down	correct
IDFC.NSE	IDFC Limited	20200320	17.1	17.5	15.35	16.2	4384347	16.2	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200320	20.95	21.6	18.25	20.6	100064207	20.6	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200320	111.84	111.84	111.84	111.84	0	111.84
IEX.NSE	Indian Energy Exchange Limited	20200320	139.5	143.4	131.15	136.35	1342250	44.82	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200320	180.05	186	171.05	176.05	6486	176.05	down	up	incorrect
IFBIND.NSE	IFB Industries Limited	20200320	282.95	291.95	269.1	270.45	82575	270.45	down	down	correct
IFCI.NSE	IFCI Limited	20200320	3.55	3.75	3.35	3.5	4537401	3.5	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200320	97.4	97.4	81.55	85	8041	83.7	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200320	180	194.7	179.05	189.8	103314	188.52	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20200320	338	348.35	326	343.5	2711456	339.07	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20200320	93	104	93	98.45	18049	96.34	up	up	correct
IIFL.NSE	IIFL Finance Limited	20200320	91.7	97.5	85.55	90	523204	88.7264	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200320	29.6	31.7	29.6	30.35	741940	29.7691	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200320	800	892.4	761.3	867.4	20057	788.54	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20200320	58.2	58.2	58.2	58.2	1	58.2
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200320	1.65	1.7	1.65	1.65	20010	1.65
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200320	1.2	1.25	1.15	1.25	130010	1.25	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200320	2.6	2.6	2.4	2.5	69457	2.5	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200320	127.8	142.5	120	129.4	29413	126.35	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20200320	481	481	460	460.4	616	454.56	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200320	0.25	0.3	0.25	0.3	17449	0.3	up	down	incorrect
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200320	5.4	5.8	5	5.2	61333	5.2	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200320	84	92	82.2	90.6	1149543	89.76	up	up	correct
INDIACEM.NSE	The India Cements Limited	20200320	97	104.15	96.5	98.3	2867582	97.24	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20200320	212.05	221.9	205.3	212.7	189920	210.85	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200320	1951.05	2238.1	1910	2213.15	55858	2208.48	up	up	correct
INDIANB.NSE	Indian Bank	20200320	50	54	49.25	52.4	1322476	51.65	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200320	87.8	87.8	86	87.8	785	87.8
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200320	136	147.75	131	140.3	29560	137.45	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20200320	850.1	949.2	835.1	871.7	4520092	871.7	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20200320	10.55	10.55	10.55	10.55	525	10.55
INDNIPPON.NSE	India Nippon Electricals Limited	20200320	214.95	220	200.1	211.25	7475	204.02	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200320	179.5	184	172.3	180.9	43930	180.14	up	down	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200320	13.65	14.25	12.2	12.65	56676	12.65	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20200320	0.55	0.55	0.5	0.5	17288	0.5	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200320	259.95	272.9	255.1	260.45	226998	260.45	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200320	81.9	84.5	77.85	77.85	3933	77.85	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200320	16.05	16.2	14.65	15.8	3665	15.62	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200320	1.9	1.9	1.8	1.9	24179	1.9
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200320	30.4	33.4	30.4	33.1	143138	33.1	up	down	incorrect
INDSWFTLAB.NSE	Ind	20200320	21.05	21.05	21	21.05	22996	21.05
INDSWFTLTD.NSE	Ind	20200320	2	2.15	1.95	2	176259	2
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200320	36.85	38.5	34	37.65	35612	37.65	up	down	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20200320	444.05	478.9	405.25	440.35	28086283	438.19	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20200320	124.2	155.9	122.8	148.15	16273662	132.7974	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200320	544.85	595	528	573.75	4467	508.18	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20200320	34.2	37.1	32	32.95	7425590	16.46	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200320	60	64.4	58.6	61.65	18608	61.34	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20200320	3.35	3.35	3.35	3.35	21	3.35
INFRABEES.NSE	Nippon Mutual Funds	20200320	227	249.35	216.5	229.99	827	229.99	up	down	incorrect
INFY.NSE	Infosys Limited	20200320	549.5	617.45	548	585.2	21356183	560.14	up	up	correct
INGERRAND.NSE	Ingersoll	20200320	603.1	615.95	603.1	613.95	44025	612.08	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200320	258	283	258	283	463073	283	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20200320	20.4	21.3	19.5	21	89588	21	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20200320	274.85	292	271.05	286.6	20295	285.2964	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200320	21.1	21.1	18.6	19.8	41857	19.8	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200320	0.5	0.5	0.5	0.5	0	0.5
INTELLECT.NSE	Intellect Design Arena Limited	20200320	48.9	54	48.9	51	335955	51	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20200320	15.3	15.3	13	13.55	18444	13.39	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200320	9.8	9.8	9.25	9.35	20283	0.94	down	down	correct
IOB.NSE	Indian Overseas Bank	20200320	7.05	7.2	6.8	7.1	973423	7.1	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20200320	89	92.95	88.1	90.6	20032128	73.85	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200320	175.15	187.35	169.55	170.55	1351995	168.93	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200320	1332	1510	1319.35	1375.3	1359200	1364.65	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200320	59.7	60.8	57.15	58.55	1002748	56.0816	down	down	correct
IRCON.NSE	Ircon International Limited	20200320	333	362.3	327.05	356.35	457863	32.22	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200320	970.25	1005	950.1	951	3068377	189.59	down	down	correct
ISEC.NSE	ICICI Securities Limited	20200320	304.1	313.9	273.4	282.7	2252147	264.37	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20200320	23.65	26	23.65	24.65	24922	24.16	up	up	correct
ISMTLTD.NSE	ISMT Limited	20200320	2.75	2.75	2.3	2.5	81777	2.5	down	up	incorrect
ITC.NSE	ITC Limited	20200320	165.1	176.5	165.1	175.5	61997991	158.57	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200320	123	124	114.35	115.95	78979	115.95	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200320	29.9	32.85	29.85	31.6	177475	31.37	up	up	correct
ITI.NSE	ITI Limited	20200320	48.9	57.8	48.6	56.9	2247079	56.9	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200320	2.15	2.3	2	2.1	215269	1.75	down	down	correct
IVP.NSE	IVP Limited	20200320	42.95	45	42.95	44.35	11098	44.06	up	down	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20200320	3700	3739	3605	3739	78	3739	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200320	949.9	989.9	949.9	980.5	26	980.5	up	up	correct
IZMO.NSE	IZMO Limited	20200320	13.65	15	13.65	14.3	10143	14.3	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200320	14.2	14.3	13	13.55	1274237	13.55	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200320	42.45	43.65	41.2	42.5	234145	42.5	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200320	20.9	20.9	18.7	18.95	7488	18.14	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200320	18	18	16	16.35	15078	16.35	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200320	50.5	53.5	49.3	52.95	1081451	52.47	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200320	0.8	0.8	0.8	0.8	0	0.8
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200320	25.25	27.75	24.25	26.2	817492	25.83	up	up	correct
JASH.NSE	Jash Engineering Limited	20200320	105	110.7	100.2	106.75	13676	105.49	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20200320	59.15	66.9	57.55	61.5	18958	61.29	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200320	116.1	125.45	112.5	119.55	47768	59.03	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200320	2.15	2.25	2.15	2.15	41315	2.15
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200320	28.9	29.75	26.65	27.45	102919	27.45	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200320	514.8	542	502.05	506	72281	499.97	down	down	correct
JBFIND.NSE	JBF Industries Limited	20200320	9.5	9.5	9.5	9.5	1167	9.5
JBMA.NSE	JBM Auto Limited	20200320	111	125.05	111	118.85	110164	116.85	up	up	correct
JCHAC.NSE	Johnson Controls	20200320	2210	2530	2181.1	2442.85	10275	2442.85	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200320	16	16.6	15.2	15.85	88172	15.85	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20200320	7.15	7.55	7	7.55	61039	7.55	up	up	correct
JIKIND.NSE	JIK Industries Limited	20200320	0.25	0.3	0.25	0.3	758	0.3	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20200320	8.3	9.9	8.3	8.8	5744	8.8	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200320	197	206.5	173.9	184.25	66410	183.46	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20200320	49.7	58	49.7	54.3	1041128	51.89	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200320	96.1	108.5	92.9	104.55	26516602	104.55	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20200320	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200320	52.2	60.8	52.2	55.35	18275	54.76	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200320	34.8	34.8	30.1	30.5	190980	30.45	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200320	3.75	3.75	3.75	3.75	25179	3.75
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200320	3.55	3.8	3.5	3.6	4009773	3.6	up	down	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20200320	4.45	4.45	4.25	4.25	12660	4.25	down	up	incorrect
JIYAECO.NSE	Jiya Eco	20200320	8.15	8.15	8.15	8.15	10571	8.15
JKCEMENT.NSE	J.K. Cement Limited	20200320	1040	1061.05	955.1	984.15	387172	979.61	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200320	87	87	80	82.7	180952	81.34	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200320	229.9	239	225	231.7	353625	230.41	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20200320	79.5	82.3	78.55	80	762184	78.72	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20200320	42.1	44.35	41.1	42.95	445449	41.89	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200320	18.6	19.55	16.8	17.1	6459	16.01	down	up	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20200320	42.05	45.25	40.4	42.45	145004	41.57	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20200320	64.2	74	64.2	73.15	911304	72.51	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200320	1.05	1.15	1	1.05	254477	1.05
JOCIL.NSE	Jocil Limited	20200320	95.05	97.5	92.05	95.5	9935	92.8	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200320	1.3	1.35	1.3	1.3	2409072	1.3
JPINFRATEC.NSE	Jaypee Infratech Limited	20200320	0.6	0.65	0.6	0.6	4715232	0.6
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200320	9.3	9.3	9.3	9.3	2879	9.3
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200320	0.55	0.55	0.55	0.55	5610168	0.55
JSL.NSE	Jindal Stainless Limited	20200320	26.5	28.8	26.25	28	808049	28	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200320	36.45	39.6	35.5	38.75	390496	38.75	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20200320	43.25	50.7	42.5	46.75	1334768	45.35	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20200320	1550	1580	1402.25	1501.75	585	1501.75	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200320	9.05	9.05	8.4	8.9	139334	8.9	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20200320	167	179.1	164.65	175.75	7449415	172.26	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20200320	43.35	44.1	38.95	43.25	289561	42.98	down	up	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200320	1222	1655	1180.1	1471.15	2945351	1468.76	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200320	84.3	84.4	78	83.95	14580	83.95	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200320	261	280.2	250.2	280.2	189879	278.09	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20200320	51.7	51.7	45.7	48.45	1081094	47.9531	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200320	212	224.8	210.2	220.87	78638	220.87	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20200320	323.05	335.85	305.95	332.55	4759596	332.55	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200320	93.65	99	93	97.95	484982	95.7	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200320	1.7	1.75	1.65	1.65	77925	1.65	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200320	44.5	44.5	39.1	43.2	15642	42.73	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200320	420	452	420	435.6	82981	427.54	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200320	108.35	113.7	103	105.8	27642	102.54	down	up	incorrect
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200320	210.15	218.95	205.55	210.65	236403	205.09	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200320	91.35	95.5	87.2	87.25	53	86.08	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200320	18.7	18.95	17.35	18.5	71106	18.5	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200320	53.95	54	49	52.25	46869	51.66	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200320	1.4	1.4	1.3	1.3	8276	1.3	down	up	incorrect
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200320	24.3	26.7	24.3	26.45	18853	26.45	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200320	375	393	360	369.55	335420	363.64	down	down	correct
KARDA.NSE	Karda Constructions Limited	20200320	112.35	120.8	98.9	118.1	44890	4.72	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20200320	11.35	11.35	11.35	11.35	27	11.35
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200320	30.7	30.7	26.9	27.05	1722191	26.78	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200320	0.4	0.4	0.35	0.35	1283	0.35	down	down	correct
KAYA.NSE	Kaya Limited	20200320	119	121.65	110.15	114.9	54619	114.9	down	down	correct
KCP.NSE	The KCP Limited	20200320	47.35	49.9	44.65	48.8	225831	47.99	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200320	10.75	11.4	10.7	11.05	50766	10.93	up	up	correct
KDDL.NSE	KDDL Limited	20200320	139.6	147.15	125.65	132.6	4735	132.15	down	down	correct
KEC.NSE	KEC International Limited	20200320	232.8	236.55	219	223.3	409478	221.16	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20200320	7.5	7.95	7.25	7.9	118317	7.9	up	up	correct
KEI.NSE	KEI Industries Limited	20200320	270	280	250.2	257.1	397517	256.0555	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200320	9	9.3	8.1	8.8	187605	8.76	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20200320	725	800	725	778.35	5191	766.25	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20200320	11.15	11.7	11.15	11.3	11843	11.3	up	down	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20200320	22	22.85	21.75	22.25	161196	22.25	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20200320	33.35	33.35	33.35	33.35	35	32.07
KHADIM.NSE	Khadim India Limited	20200320	74	79.05	73.4	74.85	31244	74.85	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200320	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200320	13.9	13.9	13.9	13.9	0	13.9
KICL.NSE	Kalyani Investment Company Limited	20200320	1067.4	1130	1030.5	1061.35	509	1061.35	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200320	86.15	103.9	83.95	85.85	47253	85.85	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200320	415.95	443	385.3	429.8	4201	429.8	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20200320	60.05	65	60.05	63.35	14092	62.35	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200320	217.5	237.15	217.5	234.15	125067	233.9324	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200320	49.05	52.7	48.1	51.5	13396	50.31	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200320	97.5	101.55	91	92	68721	90.88	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200320	95.85	96.45	89.85	92.7	14255	90.98	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200320	455.55	485	425.2	448.95	1510	436.34	down	down	correct
KITEX.NSE	Kitex Garments Limited	20200320	85.05	91.55	83.75	91.5	233768	90.58	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200320	750	800	720	777.15	863	148.34	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200320	5.9	6.5	5.55	6.25	226368	6.21	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20200320	217.15	225	207.8	221.85	84813	110.83	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200320	46.95	50.5	45	46.9	26768	46.9	down	down	correct
KOLTEPATIL.NSE	Kolte	20200320	126.3	144	126.05	134.2	39504	134.2	up	up	correct
KOPRAN.NSE	Kopran Limited	20200320	18.3	20.5	18.3	19	86423	18.65	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200320	1217	1283.6	1146.5	1262.35	10380019	1261.72	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200320	206.22	212	198	204.54	333775	204.54	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200320	351.05	360.5	350.35	358	25005	35.8	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200320	88.49	91.41	85.25	89.96	691456	89.96	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200320	43	45	41.52	44.98	23748	44.98	up	down	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200320	141	152	141	149.71	3340	149.71	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200320	8	8.9	7.85	8.55	25458	8.55	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200320	11.6	12.3	11.2	11.45	3851	11.45	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200320	37.75	38.7	32.7	35.9	12931	35.9	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20200320	49.8	49.8	42.7	44.3	223396	44.11	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200320	402.7	429.95	402.05	418.85	5028	83.3	up	up	correct
KRBL.NSE	KRBL Limited	20200320	169	175	164	168.1	200868	165.92	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200320	77.85	81.5	71	77.95	2965	77.95	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200320	1.3	1.4	1.3	1.3	107685	1.3
KRISHANA.NSE	Krishana Phoschem Limited	20200320	50	50	50	50	800	49.44
KSB.NSE	KSB Limited	20200320	487.05	529	465	525.7	9913	512.27	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20200320	355.25	368.9	330	341.9	151606	336.57	down	down	correct
KSL.NSE	Kalyani Steels Limited	20200320	113.6	121.6	108.1	111.95	167426	109.82	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200320	45.95	49.4	45.25	48.1	2564156	46.62	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20200320	321	344.95	303.6	337.55	1257	33.5907	up	down	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20200320	60	62.4	56.75	59.55	20412114	58.5791	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200320	1.35	1.35	1.35	1.35	1239	1.35
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200320	1352	1460	1352	1406.1	212723	1393.26	up	down	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200320	20.95	20.95	18.7	20.15	6798	19.57	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200320	152.6	174.85	137	160.45	272492	159.63	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20200320	35.4	36.5	33.95	34.3	59899	34.18	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200320	355	382	354.65	363.05	83278	71.63	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200320	2699.95	2700	2474.15	2560.1	6076	2547.48	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200320	31	32.95	28.75	31.05	1240591	31.05	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200320	39.3	44.8	39.3	39.95	421	37.07	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200320	176.3	193	174.15	183.9	6892	179.58	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20200320	1.7	1.8	1.7	1.8	59171	1.8	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20200320	47	47	42.75	45.9	419	31.62	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200320	76	79	73.9	76.5	47872	76.5	up	down	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20200320	230	234.1	218.05	225.05	5337932	214.8	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200320	20.7	21.39	19.53	20.23	3461	20.23	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200320	104	106.28	99	103.01	40	103.01	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200320	386	386	386	386	0	386
LICNFNHGP.NSE	LIC Mutual Fund	20200320	104.25	107.31	97.1	106	99	106	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200320	94.95	104.05	94.1	101.5	56256	101.11	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200320	162.05	172.4	158	160.6	928	159.1937	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20200320	460.05	485	428.2	472.15	28462	466.09	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200320	1000	1000.01	999.5	1000	1425322	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200320	999.95	1000.01	999.95	999.99	12998	999.99	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20200320	0.2	0.2	0.11	0.14	25917	0.14	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200320	18	19.5	15	15.65	180091	15.65	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200320	26.3	28.5	25	26.05	10923	25.76	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200320	40.4	43.95	40.4	41.3	16246	40.79	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20200320	0.35	0.4	0.3	0.4	773489	0.4	up	up	correct
LT.NSE	Larsen & Toubro Limited	20200320	849	877.8	831.3	864.7	6130498	820.04	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200320	1350	1600	1311.7	1511.45	275061	1476.79	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20200320	1212	1269	1155.05	1233.85	147417	1207.51	up	down	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20200320	792.05	847.75	774.95	830.6	3835	803.91	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200320	67	69.25	62	64.3	35209	62.3	down	down	correct
LUPIN.NSE	Lupin Limited	20200320	640.7	665.1	631.25	641.95	2708797	634.24	up	up	correct
LUXIND.NSE	Lux Industries Limited	20200320	1070	1070	981	1017.7	53368	1012.82	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20200320	11.75	13.3	10.9	12	40747	12	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200320	3.4	3.4	3.25	3.25	5188	3.25	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20200320	316	328.2	308.25	322.6	8819560	317.65	up	down	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200320	202.8	218.95	189.6	210	8807612	208.96	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20200320	35.7	38.8	33.4	34.8	10980	17.16	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200320	20	23.9	20	23.85	6129	23.63	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20200320	2.05	2.1	1.9	1.9	74931	1.9	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20200320	9.65	10.65	9.65	10.15	138464	10.15	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200320	60	66.05	60	63.75	67057	60.73	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20200320	3.6	3.6	3.6	3.6	3	3.6
MAHABANK.NSE	Bank of Maharashtra	20200320	9.1	9.3	8.05	9.05	377440	9.05	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200320	71	71	71	71	1	71
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200320	75.2	75.2	68.1	73.75	5150	73.75	down	up	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200320	90.05	93.4	87.8	91.9	28530	90.55	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200320	191	192.55	184	186	1295	92.55	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200320	78.7	78.7	74.1	74.75	175546	74.75	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200320	231	260	220.95	241.15	68200	80.38	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200320	257	260.6	233.5	241	49430	238.81	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200320	2417.15	2570.05	2410	2493.15	8924	2460.97	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200320	226.15	241.95	218.05	236.35	20512	231.16	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20200320	363	368	335	359.85	34786	357.55	down	down	correct
MAJESCO.NSE	Majesco Limited	20200320	223	226	204.05	209.3	45638	207.3	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200320	23	23.9	21.7	22.9	22825	22.9	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200320	85	90.6	83.95	89.49	72861	89.49	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200320	2.95	2.95	2.6	2.65	6886	2.65	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20200320	30.7	31	30.15	31	23910	29.67	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200320	7.45	7.45	6.75	6.8	10025	6.8	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200320	12.1	12.3	9.9	10.2	841736	9.73	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200320	89	100.95	85.5	97.55	15515572	95.52	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200320	21.8	21.8	21.8	21.8	8109	21.8
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200320	19	20.6	18.5	20	89980	19.44	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200320	186	186	159	161.75	169547	160.38	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20200320	36.5	39.5	36.1	36.6	191028	35.5283	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20200320	15.6	17.8	15.5	17.55	166016	11.28	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20200320	8.25	8.95	8.25	8.65	3581	8.65	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20200320	9.75	10.65	9.3	10.15	1674	10.15	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20200320	49.85	51.7	45	48.8	7507	48.8	down	down	correct
MARICO.NSE	Marico Limited	20200320	250.55	260.9	247.8	255.9	3892214	249.65	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20200320	11.5	11.9	10.95	11.75	1135108	11.69	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200320	4869	5225	4812.6	5079.2	1614608	5002.03	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20200320	599.85	628.35	565.55	575.65	95412	574.47	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20200320	14.25	14.25	14.25	14.25	0	14.25
MASTEK.NSE	Mastek Limited	20200320	202.2	212.3	192.1	204.75	54262	197.96	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200320	317	333	280.2	309.5	8694	307.48	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200320	21.5	25	21.5	23	60176	22.22	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200320	30.8	32.35	28.75	30.85	42527	30.85	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200320	162.35	170.45	160	160.95	44089	160.24	down	down	correct
MAZDA.NSE	Mazda Limited	20200320	300.95	307.8	257.2	279.6	14267	272.99	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200320	64.6	64.6	64.6	64.6	4000	63.93
MBECL.NSE	McNally Bharat Engineering Company Limited	20200320	2.25	2.25	2.05	2.25	1262597	2.25
MBLINFRA.NSE	MBL Infrastructures Limited	20200320	2.95	2.95	2.85	2.85	27068	2.85	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200320	11.7	12.7	11.7	11.75	26577	11.75	up	up	correct
MCDOWELL.NSE	N	20200320	518	529.55	500.1	519.4	77128	519.4	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200320	2.2	2.25	2.05	2.05	763293	2.05	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20200320	939.85	1049	936.95	1039.95	299636	1002.39	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200320	5.65	6.2	5.5	5.65	97180	5.65
MELSTAR.NSE	Melstar Information Technologies Limited	20200320	2.9	2.9	2.9	2.9	200	2.9
MENONBE.NSE	Menon Bearings Limited	20200320	35.3	40	32.8	36	14149	34.1	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200320	20	20.3	18.85	19.7	265174	19.7	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20200320	0.5	0.5	0.45	0.5	1765125	0.5
METALFORGE.NSE	Metalyst Forgings Limited	20200320	3.9	4.05	3.8	4.05	13949	4.05	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200320	1550	1609.95	1490.05	1553.6	70762	1547.1803	up	up	correct
MFSL.NSE	Max Financial Services Limited	20200320	374.3	414	369	407.75	1588783	407.75	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20200320	757	818.15	730	792.85	691503	764.83	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200320	147.4	154.95	145.1	150.65	27573	100.43	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200320	186.9	192	170.7	175.6	1747538	171.64	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200320	57.6	63.35	56.2	63.35	166993	62.98	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20200320	252.7	292.85	235.3	266.6	200512	266.27	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20200320	16.2	16.25	14.95	15.25	19621	15.25	down	up	incorrect
MINDTREE.NSE	Mindtree Limited	20200320	712.5	893.45	711	842.45	1456657	821.64	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200320	5	5	5	5	77300	5
MIRZAINT.NSE	Mirza International Limited	20200320	33.05	37.35	33.05	36.2	107214	36.2	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20200320	87.4	94.9	87.4	94.9	3750	86.27	up	down	incorrect
MMFL.NSE	M M Forgings Limited	20200320	209.9	225.95	200.1	205.1	7781	203.58	down	up	incorrect
MMP.NSE	MMP Industries Limited	20200320	69.05	75	60.6	70	2639	69.54	up	down	incorrect
MMTC.NSE	MMTC Limited	20200320	11.8	12.6	11.6	12	695738	12	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200320	28.4	28.4	25.75	28.4	299	28.4
MOHOTAIND.NSE	Mohota Industries Limited	20200320	5.15	5.15	5.1	5.1	3585	5.1	down	down	correct
MOIL.NSE	MOIL Limited	20200320	98	99.85	93.3	97.3	358942	91.01	down	down	correct
MOLDTECH.NSE	Mold	20200320	36.15	37.75	33.45	35.6	5257	34.75	down	down	correct
MOLDTKPAC.NSE	Mold	20200320	181	188.65	180	182.25	82613	179.54	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200320	526.75	555	526.75	553.62	20977	55.36	up	down	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200320	156	159.85	149	151.2	9669	141.14	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200320	8.5	8.75	7.75	8.7	5229	8.7	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20200320	8.85	9.1	7.2	9	840035	9	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200320	64.1	69.45	62.6	66.7	19104696	66.24	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200320	562	614	554.05	606.25	204340	598.2	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200320	29	31.1	26.6	28.75	4929	14.375	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200320	662.15	706.25	653.4	699.15	797592	665.36	up	down	incorrect
MPSLTD.NSE	MPS Limited	20200320	180.05	198.05	175.05	191.15	10343	191.15	up	up	correct
MRF.NSE	MRF Limited	20200320	58199.95	61111.1	57534.7	58988.95	12333	58852.38	up	up	correct
MRO.NSE	TEK	20200320	36.35	36.35	36.35	36.35	0	36.35
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200320	29.45	30.8	28	28.45	815858	28.45	down	up	incorrect
MSPL.NSE	MSP Steel & Power Limited	20200320	3.8	3.95	3.65	3.8	10384	3.8
MSTCLTD.NSE	MSTC Limited	20200320	86.85	94	86.85	87.15	332069	83.69	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20200320	7.7	8.35	7.65	7.7	59965	7.7
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200320	6.7	6.85	6.35	6.4	861316	6.4	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200320	6.6	7.2	6.6	6.85	6112	6.85	up	down	incorrect
MUKANDLTD.NSE	Mukand Limited	20200320	12.35	13.65	12.35	13.65	15051	13.55	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20200320	16.25	17.3	16.25	16.9	6183	16.9	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200320	22.6	27	22.6	24.4	93543	24.4	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200320	62.15	68.3	61.4	67.6	27009	63.63	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200320	10.25	10.25	9.2	9.5	37938	9.5	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200320	240	290	240	282.25	16226	282.25	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200320	583.8	636	582.9	624.05	3163630	598.43	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200320	22.5	24	22.1	22.85	36602	22.46	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200320	2.75	2.85	2.65	2.75	311954	2.75
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200320	4.6	5.5	4.6	4.6	6476	4.6
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200320	8.55	8.95	8.4	8.8	1505	8.8	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200320	55	57.8	51.55	55.1	7244	54.14	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200320	16.8	21	16	18.3	4378	18.3	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200320	29.05	30.8	28.2	29.5	6419	28.88	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200320	28.95	32	27.3	28.8	20616	28.61	down	up	incorrect
NAM.NSE	INDIA	20200320	237.55	258.25	233	256.35	2786880	256.35	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200320	510.1	554.3	510.1	534	206904	528.46	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20200320	157.95	165.8	156.5	157.4	27376	156.5	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200320	30.25	32.6	29.8	32.25	13529249	29.75	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200320	1.5	1.5	1.5	1.5	106	1.5
NAUKRI.NSE	Info Edge (India) Limited	20200320	1950.5	2072	1856.65	1951.6	395592	1948.48	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200320	1118	1210	1118	1186.55	206822	1178.6	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200320	16	16.15	15.05	16.15	453727	16.15	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200320	60	60.9	57.5	58.35	113030	57.77	down	down	correct
NBCC.NSE	NBCC (India) Limited	20200320	15.6	17.05	15.35	17.05	11728602	16.77	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200320	1500	1595.45	1495	1589.15	325	1589.15	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200320	37.55	41.5	37.55	38.95	189554	38.06	up	up	correct
NCC.NSE	NCC Limited	20200320	20.5	22.65	19.55	22.1	37412801	21.77	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20200320	57	62	56.15	60.45	111856	58.61	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200320	395.3	409	353.05	399.95	83	398.43	up	up	correct
NDL.NSE	Nandan Denim Limited	20200320	15.9	15.9	13.3	15.2	47146	15.2	down	down	correct
NDTV.NSE	New Delhi Television Limited	20200320	22.9	22.95	19.1	22.3	45251	22.3	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200320	3.8	3.95	3.65	3.75	32751	3.75	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200320	8	8.6	7.85	8.2	157174	8.1599	up	up	correct
NELCAST.NSE	Nelcast Limited	20200320	29.5	32.85	28.6	29.55	65961	29.49	up	up	correct
NELCO.NSE	Nelco Limited	20200320	137	145	136.7	141.5	33380	139.96	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200320	340	357	325	357	10318	355.28	up	up	correct
NESCO.NSE	Nesco Limited	20200320	495	525.05	495	502	65952	499.53	up	up	correct
NETF.NSE	Tata Mutual Fund	20200320	96	96.8	94.95	94.95	309	94.95	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200320	46.3	47	45	46.7	1741	46.7	up	up	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200320	25.1	25.49	24	24.75	43	24.75	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200320	20.7	20.95	20.63	20.73	59991	20.73	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200320	89	99.98	89	95.99	648	95.99	up	down	incorrect
NETFNV20.NSE	Nippon India Mutual Fund	20200320	47	49.4	43	48	6631	48	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200320	16.3	17.65	16.15	17.05	648600	17.05	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200320	292.1	319.9	275	296	36902	295.05	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200320	106	115	105	106.55	320683	104.79	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200320	4.2	4.2	4.2	4.2	424	4.2
NFL.NSE	National Fertilizers Limited	20200320	18	18.7	17.5	18.45	475392	18.45	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20200320	267.25	283.7	241.1	246.35	484691	246.35	down	up	incorrect
NHPC.NSE	NHPC Limited	20200320	18.7	21.75	18.45	21.25	31498151	19.66	up	down	incorrect
NIACL.NSE	The New India Assurance Company Limited	20200320	86	94.75	82.75	89.05	316455	89.05	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200320	6.35	6.4	6.35	6.35	1167	6.35
NIFTYBEES.NSE	Nippon India Mutual Fund	20200320	99.88	99.88	88	92.97	5442580	92.97	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200320	14421	14421	14421	14421	0	14421
NIITLTD.NSE	NIIT Limited	20200320	67.05	70.8	65.5	67.4	739049	65.84	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200320	2.7	2.8	2.25	2.65	436455	2.65	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20200320	0.55	0.65	0.55	0.65	249646	0.65	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20200320	1092.7	1125	1022.3	1097.65	11285	1090.5	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20200320	400.3	420.8	397.95	414.35	2761	200.47	up	up	correct
NITCO.NSE	NITCO Limited	20200320	12.85	13.45	12.25	12.45	72287	12.45	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200320	0.35	0.35	0.3	0.3	62105	0.3	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20200320	32.05	32.25	30.05	31.3	52320	30.6	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20200320	11.2	11.2	11.2	11.2	0	11.2
NLCINDIA.NSE	NLC India Limited	20200320	42	47.3	41.4	45.95	2249539	43.83	up	up	correct
NMDC.NSE	NMDC Limited	20200320	67	74.8	66.2	71.9	17538094	63.58	up	up	correct
NOCIL.NSE	NOCIL Limited	20200320	60	66.35	59.4	64.2	1717521	63.69	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200320	3	3	2.75	2.9	55961	2.9	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200320	3.7	3.7	3.7	3.7	0	3.7
NPBET.NSE	Tata Asset Management Limited	20200320	108.54	108.54	108.54	108.54	0	108.54
NRAIL.NSE	N R Agarwal Industries Limited	20200320	156.95	164	149.85	152.3	44497	151.81	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20200320	50.1	57	50.1	55.2	123410	55	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200320	532.25	619	451.2	540.85	2887	540.85	up	up	correct
NTL.NSE	Neueon Towers Limited	20200320	0.35	0.4	0.35	0.35	822	0.35
NTPC.NSE	NTPC Limited	20200320	78.5	82.35	76.35	81.25	58502396	73.77	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200320	208.15	212.4	200.1	202.75	39732	189.37	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200320	249.6	249.7	219	223.45	2476	219.71	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20200320	144.9	144.9	132.7	137.4	6097	136.54	down	up	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20200320	438	452.75	411.8	430.85	261503	430.85	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200320	632.85	632.85	585.55	595.35	9705	578.47	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200320	1782.1	1950	1782.1	1879.35	21518	1653.83	up	up	correct
OIL.NSE	Oil India Limited	20200320	77.85	85.4	75.05	81.55	12845436	75.99	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200320	2.85	3.05	2.85	3	10486	3	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20200320	53.5	58.9	53.4	53.4	90515	53.4	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200320	21.2	22.55	21.15	21.65	26748	21.65	up	up	correct
OMAXE.NSE	Omaxe Limited	20200320	160.5	164.55	157.9	162.9	659871	162.9	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200320	2.75	2.8	2.65	2.7	6772	2.7	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200320	4.1	4.2	4.1	4.2	3533	4.2	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20200320	16.5	16.5	16.5	16.5	1227	16.5
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200320	63.05	74.4	62.75	72.35	128784781	62.75	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20200320	14.9	15.4	13.75	14.9	328976	14.25
ONWARDTEC.NSE	Onward Technologies Limited	20200320	52.95	52.95	38.5	43	48790	41.43	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200320	18.5	18.7	17.35	18.7	51044	18.7	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200320	1.6	1.7	1.6	1.65	788505	1.65	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20200320	56	62.4	51.6	59.4	71788	59.4	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200320	11.25	11.5	10.35	11.05	104479	10.87	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200320	12.5	13.35	11.5	11.75	22706	11.61	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200320	6.65	8.3	5.6	6.15	22964	6.15	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20200320	72.05	81.95	72.05	75.7	29220	75.58	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20200320	45.7	49.75	45.55	49.05	100850	47.78	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20200320	176.9	179	168	173.4	1088684	171.81	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200320	16.55	16.95	15.6	16.55	29571	16.3837
ORIENTLTD.NSE	Orient Press Limited	20200320	75	78.7	71.25	78.6	906	78.6	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200320	14.25	15	13.8	14.2	504700	13.72	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200320	1173.35	1218.8	1173.35	1173.35	40689	1173.35
ORTEL.NSE	Ortel Communications Limited	20200320	0.5	0.5	0.5	0.5	10119	0.5
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200320	3.85	4.45	3.85	4.15	72811	4.15	up	up	correct
PAEL.NSE	PAE Limited	20200320	1.85	1.9	1.85	1.9	12	1.9	up	up	correct
PAGEIND.NSE	Page Industries Limited	20200320	18269.5	19018.7	17921.85	18060	79927	17793.28	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200320	167.7	182.05	165.1	179.05	3807	178.42	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200320	22.5	24.65	22.5	23.25	81002	23.25	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20200320	9.65	10.65	9.65	10	554	10	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200320	109	110	100.4	107.35	39136	107.35	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20200320	49.85	49.85	46.55	46.55	4955	46.3509	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200320	30.6	35.8	30.15	33.65	80267	32.43	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20200320	6.55	6.85	6.15	6.4	106783	6.4	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200320	55.15	63.2	55	58.5	714004	57.99	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200320	1.4	1.5	1.4	1.4	259760	1.4
PATELENG.NSE	Patel Engineering Limited	20200320	10.4	10.4	9.05	9.35	179770	9.35	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200320	10.5	11	10.45	10.45	19268	10.38	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20200320	2.85	2.85	2.85	2.85	451	2.85
PCJEWELLER.NSE	PC Jeweller Limited	20200320	9.8	10.4	9.3	9.65	5378422	9.65	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200320	12.9	12.9	11.95	12.35	55939	12.26	down	up	incorrect
PDSMFL.NSE	PDS Multinational Fashions Limited	20200320	296.6	310	269.95	281.15	19927	277.58	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200320	13.3	13.3	12.6	12.65	2150	12.65	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20200320	779.9	819.25	665	684.8	3147624	677.9	down	down	correct
PENIND.NSE	Pennar Industries Limited	20200320	16.35	18.95	15.5	18.1	276806	18.1	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20200320	2.75	2.85	2.65	2.7	226548	2.7	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20200320	527.35	555	487.9	510.85	46234	505.72	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20200320	193.9	208.75	179.25	206.8	10898622	186.44	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20200320	91.4	94.8	88.15	91.75	5924163	81.73	up	up	correct
PFIZER.NSE	Pfizer Limited	20200320	4035.3	4147.75	3965.1	4016.35	35185	3746.69	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20200320	30.35	31.9	28.55	29	76571	29	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200320	8.3	8.85	8.1	8.5	700259	8.2757	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20200320	35.25	35.25	35.2	35.2	11438	35.2	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200320	9750	10000	9478.8	9826.8	7086	9507.81	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20200320	3448	3579	3320.5	3428.5	15288	3266.12	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20200320	110.8	112	97	102.05	3297	102.05	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200320	63.1	66.9	61.1	66.75	590285	64.3037	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200320	643	665.95	607.2	648	111159	647.24	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200320	1459	1543.95	1423.1	1501.55	998268	1496.05	up	up	correct
PIIND.NSE	PI Industries Limited	20200320	1171.15	1272.25	1155.1	1200.95	201821	1198.05	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200320	1299.95	1299.95	1150	1160.3	7525	809.14	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200320	3.55	3.75	3.35	3.6	37716	3.6	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200320	96.4	103	96.4	103	7986	103	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200320	18.05	18.8	17.35	18.15	3395	18.07	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20200320	24	28.35	22.3	25.1	18935	25.05	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200320	88	88	88	88	100	87.4
PLASTIBLEN.NSE	Plastiblends India Limited	20200320	116	129.4	109	120.05	6801	118.39	up	up	correct
PNB.NSE	Punjab National Bank	20200320	37.5	39	36.7	38.05	34439688	38.05	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20200320	25.45	25.45	22.25	23.45	380840	18.18	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200320	208	210.95	190	192.1	733299	192.1	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200320	10.45	10.95	10	10.25	3623	10.25	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200320	118	127.2	112	125	453169	124.82	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200320	189	189	179.6	179.6	220	179.6	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200320	113.1	127.8	113.1	119.8	5553	118.96	up	up	correct
POKARNA.NSE	Pokarna Limited	20200320	52.35	57.85	52.35	54.6	120651	54.29	up	up	correct
POLYCAB.NSE	Polycab India Limited	20200320	792	797	758	771.95	291910	767.98	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200320	228.05	245	228	239.1	77553	238.49	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200320	366.05	380.2	346	366	73195	292.91	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200320	100	116.9	95	104.25	802	101.62	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200320	20.4	20.9	19	20	430077	20	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200320	148.25	161.85	148.25	157.25	73960859	106.83	up	down	incorrect
POWERMECH.NSE	Power Mech Projects Limited	20200320	345.5	389.45	345.5	376.7	34567	375.7559	up	down	incorrect
PPAP.NSE	PPAP Automotive Limited	20200320	124	125.35	115.15	122.85	9232	120.15	down	down	correct
PPL.NSE	Prakash Pipes Limited	20200320	27.3	29.1	27.3	28.15	37110	27.48	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20200320	0.35	0.35	0.35	0.35	605	0.35
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200320	4.9	5.45	4.65	5	6900	5	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20200320	52.9	52.9	50.95	52.5	980759	52.2	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200320	21.9	22.95	21.4	22.05	1175012	22.05	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200320	0.15	0.2	0.15	0.2	299626	0.2	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20200320	53.6	53.6	53.6	53.6	30	53.6
PRECAM.NSE	Precision Camshafts Limited	20200320	25.25	26.3	25.25	25.25	36182	24.97
PRECOT.NSE	Precot Limited	20200320	25.5	28	25.45	26.4	3163	26.4	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20200320	79	86.4	77.95	79.85	14961	15.45	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200320	64.25	69.7	63.1	67.15	7510	67.15	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200320	21.45	21.45	19.1	19.1	597	18.97	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200320	13.15	14.5	12.9	13.75	12236	12.76	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200320	166	170.8	155.35	157.65	562341	157.09	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200320	33.15	36.8	32.1	33.6	270523	33.6	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20200320	32.55	33.9	30.2	30.85	5989	29.62	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200320	103.75	111.65	100.65	109.9	197419	107.7	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200320	9.2	9.8	9.1	9.25	69079	9.25	up	down	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20200320	39	40.2	35.6	37.5	403035	37.5	down	down	correct
PSB.NSE	Punjab & Sind Bank	20200320	11	11.55	10.65	11.35	91037	11.35	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20200320	386	386	327.1	362.15	55151	358.89	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200320	16.5	16.79	15.6	15.88	38133	15.88	down	down	correct
PTC.NSE	PTC India Limited	20200320	34.25	37.75	34.25	36.2	1293228	29.44	up	up	correct
PTL.NSE	PTL Enterprises Limited	20200320	29.9	29.9	25.35	26.65	7273	12.03	down	up	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200320	292	351.9	280.1	341.2	2377	339.9	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200320	0.85	0.95	0.85	0.85	183500	0.85
PURVA.NSE	Puravankara Limited	20200320	33.8	34.7	31	33.15	70365	33.15	down	down	correct
PVR.NSE	PVR Limited	20200320	1170	1377	1161.9	1310.25	1451985	1310.25	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200320	1755	1801	1744	1793.7	1204	35.87	up	down	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20200320	854	889	852	889	249	889	up	up	correct
QUESS.NSE	Quess Corp Limited	20200320	274	274	246.95	246.95	1112598	243.23	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200320	71.8	85.8	68.7	78.45	363202	77.38	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200320	1	1	1	1	400	1
RADICO.NSE	Radico Khaitan Limited	20200320	300	312	292.05	304.15	663400	301.84	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20200320	13.95	15.5	12.45	14.95	361194	14.95	up	up	correct
RAIN.NSE	Rain Industries Limited	20200320	53	56.3	52	55.2	1064353	54.41	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200320	588.65	604.4	577	585.75	93660	583.75	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200320	0.05	0.05	0.05	0.05	95114	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200320	11	11.9	10.8	11.15	7014	11.15	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20200320	30	32.2	30	30.1	1397	30.1	up	up	correct
RALLIS.NSE	Rallis India Limited	20200320	177.25	204.2	177.25	187.1	322319	183.66	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200320	12.05	12.8	11.4	12.2	7990	12.2	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200320	21.35	22	19.35	21.3	11469	21.3	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200320	562.15	597	549.25	593.55	612969	591.6809	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20200320	129.85	147.5	120.45	141.8	48383	141.247	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200320	80.95	81.3	76.25	78.4	56587	78.4	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200320	20	21	19.1	20.4	27117	20.4	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20200320	2.75	2.85	2.65	2.7	317606	2.7	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20200320	135.95	135.95	126	131.8	1370	131.8	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20200320	366.4	394.95	349.5	361.2	9740	357.7194	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200320	1065.95	1080	988.45	1014.9	22538	1008.3	down	down	correct
RAYMOND.NSE	Raymond Limited	20200320	269.9	284.35	264.05	274.6	328324	274.6	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20200320	345	363.85	340	351.05	10339	336.22	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20200320	176.75	187.2	167.75	171.85	18869418	170.35	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200320	27.05	28.85	26.8	28.15	1358230	25.01	up	up	correct
RCOM.NSE	Reliance Communications Limited	20200320	0.7	0.7	0.65	0.7	17979018	0.7
RECLTD.NSE	REC Limited	20200320	89.75	95.2	88.9	91.65	12660932	80.81	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20200320	75	80.1	73	74.55	325558	35.94	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20200320	34.2	36.7	34.2	34.2	134191	33.73
RELAXO.NSE	Relaxo Footwears Limited	20200320	558	610	537.1	594.05	414113	592.82	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200320	4.4	4.55	4.15	4.25	6201793	4.25	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20200320	939.5	1034.9	930	1017.95	28967526	1010.89	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20200320	22.15	23.2	22.15	22.15	196316	22.15
RELINFRA.NSE	Reliance Infrastructure Limited	20200320	10.2	11.2	10.2	10.45	6213294	10.45	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20200320	48.5	58	48.2	55.05	581	54.81	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200320	4	4.1	3.85	3.9	2695811	3.9	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200320	160.5	164.05	145	152	214837	148.36	down	down	correct
REPRO.NSE	Repro India Limited	20200320	379	400.6	357.95	388.3	3240	388.3	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20200320	82.5	85	81	84.85	106031	84.75	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20200320	290.05	314.2	290.05	294.45	855	294.45	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20200320	283.45	284	246.35	252	10078	248.2469	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20200320	0.85	0.95	0.85	0.9	1524426	0.9	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20200320	19.1	20.4	18.6	19.65	231250	19.37	up	down	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200320	195	208	190.6	198.3	293272	195.86	up	up	correct
RITES.NSE	RITES Limited	20200320	227.15	250	226.4	244.85	422638	222.97	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200320	4.55	4.75	4.35	4.75	21291	4.75	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200320	177.55	187.95	162.7	171.45	123340	171.28	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200320	3.1	3.2	2.9	2.9	43612	2.9	down	down	correct
RML.NSE	Rane (Madras) Limited	20200320	161.85	169.9	141.2	158.55	49339	158.55	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200320	1.8	1.8	1.8	1.8	1208276	1.8
ROHITFERRO.NSE	Rohit Ferro	20200320	0.3	0.4	0.3	0.35	21406	0.35	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20200320	39.25	39.75	36	37.05	28351	37.05	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20200320	1.35	1.35	1.15	1.25	13866	1.25	down	down	correct
ROLTA.NSE	Rolta India Limited	20200320	2.15	2.2	2.1	2.1	303337	2.1	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20200320	43.55	43.65	43.5	43.5	666	43.36	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200320	161.05	176	161.05	168.4	34398	161.74	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200320	1.15	1.25	1.15	1.2	34755183	1.2	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200320	31.7	33.45	28.7	33.45	46139	33.45	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20200320	11.5	11.95	11.5	11.5	16727	11.5
RSWM.NSE	RSWM Limited	20200320	66.05	70.25	62.55	68.15	9962	68.15	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20200320	80	90	75.5	87.6	38456	85.14	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200320	1.6	1.6	1.6	1.6	676452	1.6
RUBYMILLS.NSE	The Ruby Mills Limited	20200320	130.05	135	125.4	127.75	1532	127.42	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200320	122.45	122.45	122.45	122.45	6193	122.45
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200320	2.1	2.25	2.1	2.1	10921	2.1
RUCHIRA.NSE	Ruchira Papers Limited	20200320	28.5	30.1	27.4	29.8	68442	29.43	up	up	correct
RUPA.NSE	Rupa & Company Limited	20200320	127	136	126.2	129.75	15431	127.07	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200320	14	14.8	13.5	13.85	6705132	12.55	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200320	0.45	0.45	0.45	0.45	1	0.45
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200320	1.25	1.25	1.15	1.2	18913	1.2	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20200320	40.4	40.4	37.75	37.8	687123	37.8	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200320	14.75	15.4	14	15.3	215814	15.3	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20200320	401	424.7	395.1	400.85	4889	400.85	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200320	66.3	66.3	60	61.2	171	40.8	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200320	291	300	271	295.4	5540	58.31	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20200320	25.5	27	25.3	26.7	37286437	25.04	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200320	6.05	7.4	6.05	7.05	90175	7.05	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20200320	128	145	126.05	141.65	8099	139.6	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200320	4.25	4.45	3.95	4.35	122806	4.25	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200320	99.65	107.25	97.1	106.45	73839	52.57	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20200320	44.4	47.3	33.95	44.95	2277	44.72	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200320	2	2	1.9	1.95	11577	1.95	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20200320	64.5	69	63	67.6	10482	66.87	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20200320	1.35	1.65	1.35	1.5	13325	1.5	up	down	incorrect
SANCO.NSE	Sanco Industries Limited	20200320	9.35	9.75	9	9.35	40410	9.35
SANDESH.NSE	The Sandesh Limited	20200320	437	501.9	407.1	469.65	884	466.2853	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200320	169.95	170.9	156.35	161.15	5456	159.29	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20200320	37.6	39.85	37.25	39.55	30687	38.51	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200320	21.7	23.35	20.7	22.55	161238	22.55	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200320	63.8	63.8	55.4	61.2	86497	61.2	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200320	107	107	102	105.4	51001	105.4	down	down	correct
SANOFI.NSE	Sanofi India Limited	20200320	6302.25	6568.7	6210	6366.45	34091	5810.46	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200320	1.05	1.1	1	1.05	1955205	1.05
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200320	116.25	126.75	116.25	121	41719	117.38	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20200320	228.6	240.05	221.6	234.35	7033	230.86	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200320	15.35	15.35	13.25	14.2	49805	14.2	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20200320	389.95	404.65	366.35	396.7	27037	382.88	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200320	40.05	50.9	39.7	49.7	3559	49.7	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200320	1.15	1.15	1.15	1.15	8809	1.15
SATIA.NSE	Satia Industries Limited	20200320	80.9	81.4	76.2	78.1	16756	78.02	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20200320	91	99	90	94.05	51678	94.05	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200320	706.25	730	690.25	724.5	6492749	723.155	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200320	84.5	87.5	80	82.24	15097	82.24	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20200320	627	680.75	606	633.5	2004934	631.68	up	up	correct
SBIN.NSE	State Bank of India	20200320	205.55	215.7	200	209.85	77393021	207.93	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20200320	0.2	0.2	0.15	0.2	193450	0.2
SCHAEFFLER.NSE	Schaeffler India Limited	20200320	3911.45	3980.25	3806.9	3917.2	13475	3850.61	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20200320	50	50	45.8	45.8	78103	45.8	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200320	65.2	68.8	65	66.9	84760	66.9	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20200320	38.85	41	38.8	40.05	831794	39.43	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200320	62	64.7	59.05	59.75	19281	29.875	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20200320	295.85	295.9	262.45	269.2	7022	267.9568	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200320	66.1	68.85	64.3	68.85	57640	66.2867	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20200320	1.75	1.75	1.5	1.6	5984	1.6	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20200320	60.25	63.1	59.5	61.75	805431	61.61	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200320	94.35	102.6	94.05	99.7	23801	98.2	up	down	incorrect
SETCO.NSE	Setco Automotive Limited	20200320	6.55	6.8	6.2	6.5	68335	6.5	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200320	175.12	194.99	175.12	182.27	187	182.27	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20200320	3609	3712	3555	3697.15	7374	3697.15	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20200320	87.3	91.78	84.17	89.98	817706	89.98	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200320	203.22	214	196.01	202.13	397113	202.13	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20200320	219.9	222	210.05	219.28	20939	219.28	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200320	0.55	0.55	0.45	0.45	203138	0.45	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20200320	55.55	55.55	55.55	55.55	4175	55.55
SFL.NSE	Sheela Foam Limited	20200320	1489.85	1490	1334.25	1376.15	16849	1376.15	down	down	correct
SGL.NSE	STL Global Limited	20200320	5.65	5.9	5.65	5.85	855	5.85	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200320	6.5	6.5	6.5	6.5	312	6.5
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200320	113	113.4	111.05	113.4	18417	112.13	up	down	incorrect
SHALBY.NSE	Shalby Limited	20200320	47.05	50	47	49.3	214311	48.74	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20200320	56	61.9	47.9	52.1	296588	52.1	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20200320	284.55	304	284.55	284.55	47515	284.55
SHANTIGEAR.NSE	Shanthi Gears Limited	20200320	74	74	65.05	66.35	5776	65.5614	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200320	129.3	130.9	114.95	124.25	34444	122.28	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200320	559.95	656.55	520	656.35	7541	130.76	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200320	218	225	218	225	24	225	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200320	53	55.05	52	55	17320	55	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20200320	68	76	63.95	73.35	188974	73.17	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20200320	288.1	306	288.1	296.25	96894	295.69	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200320	10.05	10.7	9.7	10.3	96963	10.3	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200320	19.4	21.7	19.4	19.6	361	19.38	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200320	56	64.4	53.4	61.05	1096	60.68	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20200320	83.85	90	69	82	198163	79.93	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200320	225.1	234.2	202.65	209.35	12519	209.35	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200320	24.8	26	24.15	24.6	336099	22.71	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200320	17385	19186.3	17026.75	18903.65	109691	18863.26	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200320	75.95	75.95	70.4	72.4	45104	72.07	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20200320	4	4	3.75	3.85	46493	3.85	down	down	correct
SHRENIK.NSE	Shrenik Limited	20200320	13.05	13.05	12.6	13.05	627960	2.1659
SHREYANIND.NSE	Shreyans Industries Limited	20200320	61.15	69.2	61.1	67.5	6249	65.86	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200320	39.15	43.2	39.15	40.2	24996	39.99	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200320	446.15	480	445.75	465	350	461.3185	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200320	1050	1050	969.4	1029.2	5276	998.78	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200320	2.35	2.55	2.35	2.35	112345	2.35
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200320	2	2.1	1.9	2	13633	2
SHYAMTEL.NSE	Shyam Telecom Limited	20200320	6.8	6.8	6.8	6.8	0	6.8
SICAL.NSE	Sical Logistics Limited	20200320	6.15	6.75	6.15	6.15	147078	6.15
SIEMENS.NSE	Siemens Limited	20200320	1120.55	1178.8	1085	1169.55	468536	1164.5032	up	up	correct
SIGIND.NSE	Signet Industries Limited	20200320	16.45	17.75	15.65	16.4	13056	15.8	down	down	correct
SIL.NSE	Standard Industries Limited	20200320	9.5	9.9	9.05	9.85	14667	9.85	up	down	incorrect
SILINV.NSE	SIL Investments Limited	20200320	88.6	93.65	86.5	90	20963	87.62	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200320	3.9	4.1	3.9	4.1	2771	4.1	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200320	25.95	25.95	25.95	25.95	22135	25.95
SINTEX.NSE	Sintex Industries Limited	20200320	0.65	0.7	0.6	0.65	2746886	0.65
SIRCA.NSE	Sirca Paints India Limited	20200320	192	192	191.15	191.15	17632	190.29	down	up	incorrect
SIS.NSE	SIS Limited	20200320	370.95	439.2	336	425.15	123511	425.15	up	up	correct
SITINET.NSE	SITI Networks Limited	20200320	0.55	0.65	0.55	0.65	302981	0.65	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20200320	131.05	148	131.05	144.1	13127	141.58	up	down	incorrect
SJVN.NSE	SJVN Limited	20200320	19.7	21.05	19.55	20.45	2247639	18.45	up	up	correct
SKFINDIA.NSE	SKF India Limited	20200320	1556.05	1606.3	1456.55	1552.55	5693	1429.93	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200320	2.95	3.05	2.85	3.05	15461	3.05	up	up	correct
SKIPPER.NSE	Skipper Limited	20200320	18.5	20.8	18.5	20.8	35030	20.74	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200320	27.6	31	26	29.35	56078	28.68	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200320	57.75	63.05	51.65	63.05	8327	63.05	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20200320	299	324.2	295.6	309.95	31054	309.95	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200320	180	199	175.05	191.6	3432	191.21	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200320	30.6	30.6	27.45	29	40838	28.67	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200320	36.65	41.55	36.1	40.6	1420431	40.6	up	up	correct
SOBHA.NSE	Sobha Limited	20200320	185.6	188.95	175.55	180.4	232990	173.95	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200320	434	493.55	430.55	456.05	36088	452.12	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20200320	973	982.95	922.35	966.3	36960	957.56	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200320	113.5	117.8	111	111.65	45621	111.0016	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200320	1.85	1.9	1.85	1.9	1841	1.9	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200320	11.8	12.25	11.25	11.85	4032	11.85	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20200320	187.1	197.7	175	181.75	258680	175.76	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200320	61.3	61.3	61.15	61.15	3948	61.15	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20200320	667	667	601.05	618.4	615	612.6	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200320	5.6	5.75	5.4	5.65	25402783	5.65	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200320	11.45	13	11.05	11.55	10015	11.27	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20200320	81	81	72.5	72.5	68241	71.97	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200320	675	789.55	658.5	746.6	66617	746.6	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200320	95.4	106.8	94.65	104.55	1602418	104.55	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200320	0.9	0.9	0.85	0.85	304	0.85	down	down	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20200320	28.5	29.85	27.05	27.55	94033	27.55	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200320	67.95	68.95	64	65.85	966164	65.85	down	up	incorrect
SPENTEX.NSE	CLC Industries Limited	20200320	0.2	0.25	0.15	0.2	60598	0.2
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200320	11.85	12.7	11.1	12.55	68613	12.55	up	down	incorrect
SPICEJET.NSE	SpiceJet Limited	20200320	34.5	35.75	32.65	35.5	3804965	35.5	up	up	correct
SPLIL.NSE	SPL Industries Limited	20200320	24	24.05	21.7	23.85	34312	23.85	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200320	6.3	6.7	6.3	6.3	11637	6.3
SPTL.NSE	Sintex Plastics Technology Limited	20200320	0.65	0.65	0.6	0.6	2584306	0.6	down	down	correct
SPYL.NSE	Shekhawati Poly	20200320	0.25	0.25	0.2	0.2	15502	0.2	down	down	correct
SREEL.NSE	Sreeleathers Limited	20200320	123.95	127.95	115	123.75	7682	123.75	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200320	5.2	5.2	4.35	4.8	688200	4.8	down	down	correct
SRF.NSE	SRF Limited	20200320	2930	3299.9	2862	3216.85	329879	639.4	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200320	73.55	79.95	72	76.15	7004	74.57	up	down	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200320	158	161	139.7	144.05	373703	135.75	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200320	637	664.75	569.8	580.9	4242418	569.22	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20200320	551.05	585	551.05	577.6	4242	288.47	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20200320	0.4	0.4	0.35	0.35	103476	0.35	down	down	correct
STAR.NSE	Strides Pharma Science Limited	20200320	269.5	304.45	268	304.45	622726	302.03	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20200320	69	80.4	66.25	69.75	33501	69.75	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20200320	67.05	72.05	66.6	70.5	80797	67.58	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200320	31	32.5	30.1	32.05	19615	32.05	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20200320	17.65	18.7	16.3	18.35	4433	16.74	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20200320	14.3	14.3	14.1	14.1	2310	14.1	down	down	correct
STEL.NSE	STEL Holdings Limited	20200320	38.05	43.25	36.2	39.75	8587	39.75	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20200320	133	140.5	125.2	140.5	32117	139.79	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20200320	74	79.25	72	72.85	2632963	70.82	down	down	correct
SUBCAPCITY.NSE	International Constructions Limited	20200320	5.1	5.1	5.05	5.05	10840	5.05	down	down	correct
SUBROS.NSE	Subros Limited	20200320	150.1	156.9	142.95	149	45689	148.2	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200320	353.15	384.25	345.3	367.55	216460	364.6	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200320	1.55	1.55	1.55	1.55	7038	1.55
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200320	195.25	200.8	191.6	198.4	1179726	197.63	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20200320	14.3	14.3	14.3	14.3	0	14.3
SUMMITSEC.NSE	Summit Securities Limited	20200320	269.2	272	240	246.55	2286	246.55	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20200320	1430	1458.55	1377.1	1412.35	850	1401.6094	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200320	1.3	1.4	1.3	1.3	278865	1.3
SUNDARMFIN.NSE	Sundaram Finance Limited	20200320	1144.7	1216.95	1105	1191.6	84993	1175.69	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200320	39.15	45	39.15	43.8	24648	43.12	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200320	191.9	191.9	171.05	181.5	789	181.5	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200320	283	295	283	294.1	81867	291.91	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200320	25.5	27.3	25.5	26.85	108706	26.85	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200320	365.2	379.5	362.2	365.25	10631944	360.45	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20200320	239	255	212.5	227.65	107865	225.69	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20200320	328	339.9	318.7	325.95	2083684	305.84	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20200320	56.3	61.75	56.25	58.55	4540	57.72	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200320	2.35	2.4	2.25	2.25	36941	2.25	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200320	128.95	132.95	126.45	131.15	35975	126	up	down	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20200320	123.9	137.75	123.9	130.75	2281	129.97	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200320	940.95	981.35	919	944.1	92470	931.03	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20200320	5.75	5.75	5.4	5.5	20400	5.5	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200320	2.9	2.9	2.75	2.75	4198	2.75	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200320	14.85	16	14.05	14.4	10199	14.4	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200320	79.65	84.95	77.5	80.55	93323	78.89	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200320	20	20	18.3	19	21693	18.69	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20200320	19	20.45	19	20.45	16000	20.16	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20200320	30.4	30.4	30.4	30.4	29783	30.4
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200320	230.5	230.5	230.5	230.5	15582	114.81
SUZLON.NSE	Suzlon Energy Limited	20200320	1.95	1.95	1.85	1.9	14341279	1.9	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20200320	98	104.35	98	100	54539	99.84	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200320	976	1036	962	1018.15	4679	997.76	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200320	77.8	77.9	70.9	72.55	8454	71.34	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200320	98.85	102.65	98.85	99.65	401895	99.65	up	up	correct
SYMPHONY.NSE	Symphony Limited	20200320	978.9	980	930	941.95	24281	935.23	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200320	241.15	242.95	236	238.6	409301	238.6	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200320	38.15	40.05	36.65	38.95	3906	38.95	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200320	94	94	89.1	90.95	42319	90.95	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200320	42	42	39.6	40.5	97680	40.5	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200320	77.15	81.6	77	77.75	17523	76.86	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20200320	41.85	46.1	41.85	41.9	447291	41.7	up	up	correct
TARMAT.NSE	Tarmat Limited	20200320	24.3	24.95	24.3	24.3	2386	24.3
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200320	8964.95	9600	8450.1	9206.05	2925	9203.51	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200320	224	236	221.15	228.95	1559193	217.98	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200320	58.75	60.9	58.15	59.8	401947	58.27	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20200320	229	243	221.25	236.5	292504	232.93	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200320	247	273.4	244.5	264.2	3907691	260.76	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200320	585	633.4	572.5	598.6	861237	584.22	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200320	710	755	696	735.75	39028	704.06	up	down	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20200320	394.85	430.3	387	394.6	34977	391.62	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200320	74	79.6	72.65	77.3	86044637	77.3	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200320	32.9	34.2	32	32.5	6952318	32.5	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200320	34.35	37.5	34	36.7	12777728	35.12	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20200320	279.7	305	274.15	297.75	17307882	283.9	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200320	17.45	18.8	16.85	18.3	2497703	18.3	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200320	187	201.45	167	186.8	111895	185.95	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200320	19.3	20	18.75	19.65	131918	19.02	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20200320	172.6	172.6	146.55	151.95	37463	150.84	down	up	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20200320	250	285	245.55	285	18	285	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200320	602	645.95	590	616.95	58907	613.9	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20200320	4.55	4.55	4.35	4.55	1712	4.55
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200320	420.1	503.6	342.25	461.7	83015	461.7	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200320	175	198.8	164.05	173.75	1471	169.14	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20200320	1630	1869	1627	1797.45	8547645	1761.32	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200320	99.95	101.7	92.6	96.55	26746	95.16	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200320	1852.45	1994	1840.1	1962	10324	1962	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20200320	2.1	2.1	2.1	2.1	0	2.1
TECHM.NSE	Tech Mahindra Limited	20200320	525.1	595.45	525.1	576.35	6316078	548.24	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200320	208.05	224.9	208.05	216.45	2673	208.08	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20200320	36.2	39.8	35.35	37.6	94194	37.6	up	up	correct
TERASOFT.NSE	Tera Software Limited	20200320	13.05	14.85	13.05	14.05	10953	14.05	up	down	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200320	23.1	27.95	21.6	27.95	649758	27.71	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200320	8.65	9.1	8.2	8.5	67255	8.5	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200320	17.05	18	16.65	16.8	307127	16.69	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200320	34.7	37.05	33.3	35.9	465288	35.48	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20200320	2.5	2.5	2.5	2.5	1003	2.5
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200320	2.4	2.4	2.3	2.3	19889	2.3	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200320	304.95	305	287.5	292.25	31946	283.03	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200320	68	76.9	67	72.2	5455	72.2	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20200320	253.55	265	240.65	248.35	5214	245.96	down	down	correct
THERMAX.NSE	Thermax Limited	20200320	699	766.95	655	711.6	1232669	708.11	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200320	26.4	27.3	25.1	25.85	267382	25.85	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200320	3.5	3.5	3.5	3.5	14	3.5
THYROCARE.NSE	Thyrocare Technologies Limited	20200320	529	529	482.55	505.9	416747	495.24	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20200320	15.65	16.45	15.5	16.25	263074	16.25	up	down	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200320	3224	3224.05	3108.4	3174.8	2314	1535.59	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200320	229.9	266.25	210.2	225.65	29481	225.65	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20200320	377.3	401.8	377.3	385.55	654309	384.3	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200320	3.65	3.95	3.65	3.95	15485	3.95	up	up	correct
TIL.NSE	TIL Limited	20200320	109.85	114	104.2	111.15	2966	111.15	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20200320	16	16.5	15.8	16.5	1535	16.5	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200320	28.05	30.45	28.05	29.4	158174	28.42	up	up	correct
TIMKEN.NSE	Timken India Limited	20200320	791.25	844.95	735	818.45	62970	777.9	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200320	73.5	78.75	73.2	75.9	321936	74.75	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200320	89.4	89.5	89.4	89.5	6467	88.87	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200320	40.9	45.45	39.5	44.85	531154	44.23	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200320	5.4	5.4	5.36	5.36	196001	3.06	down	down	correct
TITAN.NSE	Titan Company Limited	20200320	906.1	934	866	904.9	4407659	899.33	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200320	6.15	6.15	5.65	5.65	46994	5.65	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200320	25	26	24.5	24.9	92392	23.45	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200320	110	112.95	105.3	108.05	80264	100.48	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200320	1.25	1.3	1.25	1.25	600	1.25
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200320	53.15	60.8	52.6	57.45	28366	57.45	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200320	1815	1936.45	1786	1893.9	583576	1869.59	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20200320	278.5	294.55	263.25	286.75	2575407	278.57	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200320	62.05	62.05	55	59.9	12068	59.84	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200320	67.05	73.35	62.5	69.25	4449	33.24	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200320	3.5	3.6	3.25	3.4	23311	3.4	down	up	incorrect
TREJHARA.NSE	Trejhara Solutions Limited	20200320	5	5.1	4.7	5.1	4118	5.1	up	up	correct
TRENT.NSE	Trent Limited	20200320	470.9	524.4	448.25	505.25	565163	504.06	up	down	incorrect
TRF.NSE	TRF Limited	20200320	56.35	58.5	53.1	55.75	31814	55.75	down	down	correct
TRIDENT.NSE	Trident Limited	20200320	3.7	3.85	3.6	3.65	8738905	3.54	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20200320	26.6	26.6	23.55	25.55	47142	25.4207	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200320	6.2	6.35	5.8	6	115091	5.98	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200320	54	54	48.2	50.5	50584	49.94	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200320	38	40.5	38	39.1	190411	38.46	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200320	332.6	332.6	300	313	1955	308.39	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200320	4621.85	4975	4610	4628.75	5599	458.13	up	up	correct
TTL.NSE	T.T. Limited	20200320	34.5	34.5	32.1	34.2	10957	33.81	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200320	2.2	2.3	2.1	2.1	927031	2.1	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200320	13.85	15.15	13.8	14.7	2572747	14.7	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20200320	52.35	54.95	49.75	54.95	46282	54.95	up	down	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20200320	365.1	383.5	354	379.8	1987347	377.6418	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200320	911.25	977.35	907.1	946.35	13922	932.8	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20200320	149.9	154.3	141.05	154.3	28683	151.57	up	up	correct
TVVISION.NSE	TV Vision Limited	20200320	0.95	1	0.95	1	7526	1	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20200320	22.9	24.05	20.45	24	670439	24	up	up	correct
UBL.NSE	United Breweries Limited	20200320	870	932.95	863.8	892.45	439697	889.85	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200320	70.15	73.8	69.05	72.2	12999	71.21	up	up	correct
UCOBANK.NSE	UCO Bank	20200320	10	10.1	9.6	9.7	1397032	9.7	down	down	correct
UFLEX.NSE	Uflex Limited	20200320	146	158.9	145.25	154.85	44198	153.12	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20200320	69.95	75.15	69.95	74.35	118071	74.35	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200320	10.4	10.5	10	10.2	99340	10.05	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20200320	2.6	2.65	2.5	2.5	341518	2.5	down	up	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200320	184.6	194.3	177.55	184.55	2335483	183.9571	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200320	30.7	31.2	29	29.4	3789663	29.4	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20200320	3185	3656.8	3140.35	3573.85	826169	3545.3	up	down	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20200320	35.9	36.3	35	35.75	5496	35.11	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200320	0.9	0.95	0.9	0.9	1125	0.9
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200320	89.5	93.75	89.5	91.65	103345	89.11	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200320	41.25	47.75	40	41.3	21344	40.26	up	up	correct
UNIONBANK.NSE	Union Bank of India	20200320	29.1	29.9	28.6	29.15	4874763	29.15	up	down	incorrect
UNITECH.NSE	Unitech Limited	20200320	1.6	1.6	1.6	1.6	74858	1.6
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200320	188.75	214.95	182	191.35	263	187.99	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20200320	99.9	101.6	91.6	93.7	52662	91.7	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200320	48	53.5	42.5	50.05	5833	50.05	up	up	correct
UPL.NSE	UPL Limited	20200320	294	320.65	287	300.15	7465488	293	up	up	correct
URJA.NSE	Urja Global Limited	20200320	1.05	1.1	1.05	1.05	1638786	1.05
USHAMART.NSE	Usha Martin Limited	20200320	16.5	16.7	15.3	15.7	639802	15.7	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20200320	240	259.09	240	259.04	104	259.04	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200320	915.99	995	915.99	970.81	803	970.81	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20200320	326.7	348.9	312	345.06	874	345.06	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20200320	255	255	255	255	0	255
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200320	4.1	4.1	3.8	4.1	100019	4.1
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200320	49	51.95	45.15	50.55	44434	50.55	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20200320	37.85	39.9	35.65	39.45	112074	39.45	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20200320	516.95	530	485.85	512.8	6646	512.8	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200320	751.05	787.75	748	762.25	16500	145.2	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200320	45	47.9	39.75	45.25	6007	45.25	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20200320	27.5	27.5	27.5	27.5	219463	27.16
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200320	27.55	29.65	27.15	29.6	925	19.37	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200320	3.95	4.1	3.8	4.05	15581	4.05	up	down	incorrect
VARROC.NSE	Varroc Engineering Limited	20200320	182.5	188.5	166.25	182.8	101790	182.8	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200320	8.4	8.4	8	8.3	181928	8.3	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20200320	2.7	2.85	2.65	2.7	3792	2.7
VBL.NSE	Varun Beverages Limited	20200320	642.05	663.7	567	602.75	340058	399.21	down	up	incorrect
VEDL.NSE	Vedanta Limited	20200320	72.4	78	70.4	75.45	29770505	61.97	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20200320	660	700	632.05	685.75	156952	681.99	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20200320	26.8	26.8	26.6	26.6	18696	26.6	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20200320	50.7	53.05	48.2	53	26400	52.9681	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20200320	908.05	989.9	864.8	961.1	3186	937.86	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200320	30.65	30.7	29.25	30.25	186222	29.95	down	down	correct
VGUARD.NSE	V	20200320	164.7	186.25	160.5	179.3	438200	178.45	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20200320	930	999	890	897.8	665	896.4	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20200320	0.85	0.85	0.75	0.85	36483	0.85
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200320	40.1	48.35	40.05	47.6	83226	47.17	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200320	0.25	0.3	0.25	0.25	141171	0.25
VIKASECO.NSE	Vikas EcoTech Limited	20200320	1.25	1.25	1.25	1.25	159712	1.25
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200320	7.65	7.65	7.65	7.65	10104	7.65
VIKASWSP.NSE	Vikas WSP Limited	20200320	5.05	5.6	4.95	5.45	235965	5.45	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20200320	62	65.8	61.5	62.75	99677	62.25	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20200320	746	805	732.65	790.85	66869	787.98	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200320	553.15	625	540	608.55	11134	595.11	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200320	40.65	47	40.25	44.55	21403	42.57	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200320	4.15	4.35	3.95	4	280058	4	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20200320	226.5	237.95	212.45	231.65	547803	231.65	up	up	correct
VIPULLTD.NSE	Vipul Limited	20200320	14.5	15.5	14.2	14.6	6638	14.6	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20200320	132	141	130.1	138.1	96850	134.34	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20200320	2.8	3.05	2.55	2.8	19599	2.8
VISHAL.NSE	Vishal Fabrics Limited	20200320	144	144	144	144	1000	94.76
VISHNU.NSE	Vishnu Chemicals Limited	20200320	80	83.75	72.1	82.7	7546	82.15	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200320	60.45	63	59.05	62	3598	2.48	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20200320	0.2	0.2	0.1	0.15	759239	0.15	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200320	7.4	7.85	7.1	7.65	124104	7.65	up	down	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20200320	37	37.45	33.25	34.3	32948	32.38	down	down	correct
VMART.NSE	V	20200320	1732	1808.75	1650	1698.35	15684	1698.35	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200320	984.15	1014.25	957.2	1007.2	7109	961.98	up	up	correct
VOLTAS.NSE	Voltas Limited	20200320	555	585.7	555	564.8	1768226	558.29	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200320	148	161.7	142.3	147.6	33974	145.61	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200320	49.3	54	46.05	52.35	6826	52.04	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20200320	3242.1	3500	3217.3	3232.7	7634	3036.45	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200320	774.85	774.85	701.1	750.5	14193	728.86	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200320	919.95	919.95	840.2	870	14479	847.36	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20200320	113.5	113.5	101	101.75	408617	101.75	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200320	5869.65	5995	5755	5992.6	7706	5964.63	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200320	26.75	28.5	26.6	27.3	144514	27.3	up	up	correct
WANBURY.NSE	Wanbury Limited	20200320	18.05	18.4	18.05	18.15	3935	18.15	up	down	incorrect
WATERBASE.NSE	The Waterbase Limited	20200320	93	94.7	87.3	91.1	141594	90.32	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200320	13.55	14.2	13.05	13.65	69374	13.65	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20200320	16.95	16.95	15.35	16.95	31511	16.77
WELCORP.NSE	Welspun Corp Limited	20200320	74.5	78	71.25	71.95	1512324	68.92	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20200320	43	45.2	41.6	42.95	404389	41.03	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200320	160.45	160.45	160.45	160.45	60	160.45
WELSPUNIND.NSE	Welspun India Limited	20200320	27.95	27.95	25.15	25.55	1094532	25.51	down	down	correct
WENDT.NSE	Wendt (India) Limited	20200320	2059.6	2304.1	1890	1994.2	828	1960.78	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20200320	284.9	337.4	282.75	318.9	944717	318.9	up	up	correct
WHEELS.NSE	Wheels India Limited	20200320	323.9	326	305	310.35	4148	308.13	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200320	1856.15	2070.9	1787.05	1999.3	106239	1994.7	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200320	9.5	10.1	9.45	9.45	6802	9.45	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200320	8.75	8.75	8.5	8.5	17332	8.21	down	down	correct
WIPRO.NSE	Wipro Limited	20200320	163.1	185.8	162.5	179.2	10160070	178.798	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200320	186	192	172.35	179.15	688509	179.15	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200320	155.55	161.7	150.05	151.85	73597	151.85	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20200320	39	41.6	39	41.5	12000	38.82	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20200320	1.2	1.2	1.2	1.2	400	1.2
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200320	140.6	150.7	139.65	141.3	63346	140.69	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200320	30.3	34.5	30.3	32.35	26237	32.35	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200320	41	50	41	42.6	1452	42.6	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200320	15	16.6	14.75	15.25	1299	15.25	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200320	60.9	60.9	60.9	60.9	5638	60.9
YESBANK.NSE	Yes Bank Limited	20200320	59.2	67.3	41.25	45.85	118192981	45.85	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200320	144.2	153.3	136.2	144.9	18349571	142.62	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20200320	14.6	14.75	13.8	14.6	232575	14.6
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200320	3.3	3.35	3.25	3.25	745917	3.25	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200320	32.1	32.2	32	32.1	754	32.1
ZENSARTECH.NSE	Zensar Technologies Limited	20200320	92	93.6	86.6	87.85	75416	86.98	down	up	incorrect
ZENTEC.NSE	Zen Technologies Limited	20200320	30.65	30.8	27	29.95	44230	29.75	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200320	118.95	121.85	115.05	115.1	283	115.1	down	up	incorrect
ZODJRDMKJ.NSE	Zodiac	20200320	25.5	25.5	21.45	22.05	3163	22.05	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20200320	145	148.95	141	144.25	32384	142.9	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200320	51.15	56.35	50.15	55.5	57162	55.5	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200320	27	27.8	25.4	27.05	25550	25.54	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200320	1233	1253.9	1199	1230.55	9289	1227.75	down	up	incorrect