CollectAI

close-nse_india_stocks

2020/03/30

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200330	23.15	24.5	20.25	24.3	82872	24.3	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200330	11.2	11.2	11	11	87	11	down	down	correct
3MINDIA.NSE	3M India Limited	20200330	17210	17490	17000	17436.3	2763	17436.3	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200330	3.75	3.75	3.7	3.7	95	3.7	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20200330	100.05	106.8	96	104.85	2495	104.85	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200330	44.8	46.9	42.9	45.05	43960	43.11	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200330	3.15	3.2	3	3.1	124703	3.1	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20200330	488	508	483.75	487.5	43688	121.41	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20200330	740	749.5	721	728.5	277482	362.44	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200330	8	8.45	8	8.15	1315	8.15	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20200330	1163.9	1163.9	960	1121.35	208457	1121.35	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20200330	12.85	14.1	12.85	13.9	58632	13.9	up	up	correct
ABB.NSE	ABB India Limited	20200330	839.55	889	826	881.4	30325	868.77	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20200330	16880	16880	15000	15210.45	77057	14949.28	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200330	43.8	43.8	41.4	41.75	1242223	41.75	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200330	166.5	166.5	153	159.3	1122237	159.3	down	down	correct
ACC.NSE	ACC Limited	20200330	939.8	959	924.05	934.45	896815	916.0246	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200330	870	875	841	848.1	5173	807.71	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20200330	37	37	34	34.35	187745	34.26	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200330	124	129.8	121	128.7	2397602	128.7	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200330	142.1	148.3	141.35	146.95	490699	146.95	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200330	248	254.85	237	251.65	8946439	249.9	up	down	incorrect
ADANIPOWER.NSE	Adani Power Limited	20200330	27.45	27.45	26.1	26.8	7063132	26.8	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20200330	186	186	177.35	184.7	336370	184.7	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20200330	166	172	162	167.55	66308	167.02	up	down	incorrect
ADORWELD.NSE	Ador Welding Limited	20200330	197.95	197.95	178	179.95	2926	179.95	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200330	5.6	5.6	5.55	5.6	204	5.6
ADSL.NSE	Allied Digital Services Limited	20200330	12.5	12.65	12	12.2	17378	11.83	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200330	28.35	32.8	28.2	29.85	12213	29.85	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200330	114	135.4	111.1	129.45	488121	128.68	up	down	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20200330	137	137	125	127.7	237204	125.9	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200330	899.25	993.85	899.25	957.75	35480	191.55	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200330	49.5	53	47.2	48.85	7719	47.81	down	down	correct
AGCNET.NSE	AGC Networks Limited	20200330	226.1	247	225.35	225.35	3431	225.35	down	down	correct
AGRITECH.NSE	Agri	20200330	18.75	19.65	18.05	18.95	11487	18.95	up	down	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20200330	6	6	6	6	4606	6
AHLEAST.NSE	Asian Hotels (East) Limited	20200330	122	139.3	122	129.95	2788	129.95	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200330	160	190	158	178.75	486	178.75	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200330	294.55	294.55	266	268.85	695	268.85	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20200330	1205.55	1479.4	1150	1306.6	50094	1300.53	up	up	correct
AIRAN.NSE	Airan Limited	20200330	9	10.1	8.95	9.8	41465	9.8	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200330	1217	1328.9	1188	1306.6	337056	1292.84	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200330	58.05	67.8	57.85	62.1	25425	60.86	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200330	142.8	155	138.1	144.15	3594	142.93	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200330	2.9	2.9	2.8	2.9	176468	2.9
AKZOINDIA.NSE	Akzo Nobel India Limited	20200330	1961	2176	1961	2127.7	23170	2065.81	up	up	correct
ALANKIT.NSE	Alankit Limited	20200330	9.85	10.35	9.5	10.25	55897	10.01	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20200330	309.95	319.85	302.95	312.5	3214	309.39	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20200330	35.5	36.5	34.05	34.9	56531	34.58	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20200330	175	178.35	171	174.8	1250	174.8	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20200330	25.6	26.85	24.35	25.7	3231	25.42	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20200330	2320.2	2361	2280.2	2336.25	130407	2310.37	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200330	1125	1176.3	1121	1167.3	17848	463.41	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200330	61	63	56.95	57.45	169090	56.5719	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20200330	122	122	110.85	110.85	7461	97.44	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20200330	4.15	4.15	4.15	4.15	606895	4.15
ALPA.NSE	Alpa Laboratories Limited	20200330	14	14.45	13.05	13.3	20736	13.3	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200330	121.1	124.95	116.1	120.45	27559	118.06	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20200330	0.85	0.9	0.8	0.8	52330	0.8	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200330	453.1	457.9	430	449.9	400613	440.83	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20200330	1153	1239	1136.4	1187.15	17872	1187.15	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200330	546.9	550	515	525.5	5437	502.93	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200330	140	154.7	137.4	148.25	6410821	135.6767	up	down	incorrect
AMDIND.NSE	AMD Industries Limited	20200330	10	10.9	9.25	10.4	1957	10.4	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200330	15.5	15.5	13.25	14	3582	13.92	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200330	311	332.4	302.5	316.4	149043	314	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200330	18.4	19.45	17.7	19.25	140140	19.16	up	down	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20200330	1.65	1.7	1.55	1.55	153552	1.55	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20200330	143.5	143.7	132.5	143.55	6788	140.78	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200330	163	170.95	158.95	168.65	52276	165.68	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20200330	6.4	6.65	6.4	6.45	1212	6.45	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200330	0.45	0.45	0.35	0.35	31489	0.35	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200330	3.8	3.8	3.5	3.5	33069	3.5	down	up	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20200330	2.6	2.75	2.55	2.7	5407	2.7	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200330	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200330	305	315	276	306.2	10686	300.41	up	up	correct
APARINDS.NSE	Apar Industries Limited	20200330	251	269.5	243	262.05	11824	258.46	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20200330	104.9	104.9	91	91.8	2330	87.99	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20200330	75.4	77	70	75.8	13753	74.68	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20200330	158.2	169.9	156.65	161.7	53453	160.58	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200330	1278	1278	1190	1224.35	17486	122.44	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200330	506.1	532.8	506.1	522.8	25410	515.24	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200330	44.3	44.3	42.4	43.2	9762	42.93	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200330	1139	1167	1080.15	1098.25	1207572	1095.79	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200330	250	250	231	242.75	38556	80.92	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200330	79	83.3	77	81.6	3774010	80.41	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200330	385	385	346.8	357.2	719	355.36	down	up	incorrect
APTECHT.NSE	Aptech Limited	20200330	76	81.55	75	77.55	137585	76.7	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200330	17.7	20	14.6	15.6	17556	15.6	down	up	incorrect
ARCHIES.NSE	Archies Limited	20200330	9.2	9.2	8.4	8.8	26400	8.8	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20200330	12.65	12.65	12.65	12.65	1	12.65
ARIES.NSE	Aries Agro Limited	20200330	39.9	39.9	37	37.4	18682	37.2	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200330	11.5	11.5	10.65	11.05	9759	11.05	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200330	20.3	22.15	20.2	20.75	1058	20.75	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200330	459.95	459.95	436.3	436.3	3590	436.3	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200330	18.45	19.85	17.5	17.9	7585	17.9	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200330	31.9	33.4	31.65	32.95	5322	32.95	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20200330	8	8.2	7.15	7.15	33151	7.15	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200330	9.25	10.4	9	9.5	19690	9.5	up	down	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200330	133.5	149	123.05	124.55	2037	124.55	down	up	incorrect
ARVIND.NSE	Arvind Limited	20200330	21.9	21.9	20	20.05	1264609	20.05	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200330	149.25	149.25	140	142.1	34627	149.35	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200330	68.05	70.9	66.2	68.25	8772	68.25	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200330	140.65	159	140.25	149.25	13972	148.83	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200330	76.5	76.5	68.1	71.2	3874	70.5	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200330	12.1	12.95	12.1	12.95	577	12.95	up	down	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200330	146.6	164.4	135.15	149	33299	148.15	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200330	20.5	20.5	19.5	19.5	26151	19.42	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20200330	52.05	53.95	50	51.55	77301	51.04	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200330	3.2	3.45	3.05	3.1	107329	3.1	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20200330	43	43.8	39.8	40.15	444108	40.15	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200330	41.25	43.2	40.6	42.35	31797262	42.14	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200330	61.5	67.75	61.5	64.05	277314	64.05	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20200330	1591.15	1619.5	1559.05	1594.95	1844011	1581.41	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200330	174	175.7	159.15	164.6	13313	163.75	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200330	81.3	99.5	81.3	85.1	2036	83.57	up	down	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20200330	365	368.45	355.15	365	83891	364.02
ASTERDM.NSE	Aster DM Healthcare Limited	20200330	92.95	97.45	90	92.4	1153821	92.4	down	up	incorrect
ASTRAL.NSE	Astral Limited	20200330	875	940	860.15	879	75513	658.06	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200330	56.9	60	50.75	52.45	583618	51.56	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200330	2199.9	2290	2068	2244.65	29473	2241.88	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200330	29.95	29.95	27.4	27.7	37912	27.7	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20200330	429.95	429.95	370	399.15	13004	396.21	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20200330	86.75	86.75	82.8	83.7	745086	83.68	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200330	2.85	2.85	2.65	2.8	29054	2.8	down	down	correct
ATUL.NSE	Atul Ltd	20200330	3949	3993.85	3725.4	3806.65	13591	3798.46	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20200330	142.3	144.95	142.25	142.25	9433	142.25	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200330	515	547.6	495.5	495.7	1195511	495.7	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200330	40.2	41.25	39.15	40	197813	40	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200330	388	405.65	378.6	389.5	4522323	386.02	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200330	27.75	27.95	25.45	25.45	74	25.2377	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200330	388	388	350.1	367.5	8465	365.77	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20200330	9.7	10.15	9.25	9.3	16821	9.3	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200330	12.8	12.8	11.15	11.7	5033	11.7	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200330	112.55	112.55	105.1	112.55	26944	109.15
AVANTIFEED.NSE	Avanti Feeds Limited	20200330	281	295.4	277.55	283.55	263996	280.73	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20200330	21.05	23.9	20.7	22.65	73967	22.22	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20200330	345	382	340.35	368.15	61772934	368.15	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200330	28.1	30.05	27.9	27.9	19205	27.9	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20200330	3845	3900	3785.6	3888.7	1347	38.887	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200330	1046	1067	995	1056	42	1056	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200330	15.2	15.75	14.15	14.85	14198	14.85	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20200330	12.7	12.7	12.7	12.7	54	12.7
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200330	1.8	1.85	1.75	1.75	145734	1.75	down	up	incorrect
BAJAJ.NSE	AUTO	20200330	2016	2020.8	1945.05	1986.7	462909	1920.29	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200330	126.4	132.6	124	126.5	363355	120.5	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200330	275.9	286.9	267	270.55	68524	270.55	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200330	4700	4779.6	4555	4661.15	750912	4660.02	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200330	2.5	2.55	2.45	2.55	1291200	2.55	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200330	1810	1899	1770	1841.2	52153	1788.91	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200330	2390.05	2414.4	2226	2242.1	7698376	2238.48	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200330	33.5	34.85	30.8	34.3	24313	34.19	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20200330	244	253	234.35	243.4	37681	242.86	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200330	72.4	72.4	70.95	70.95	157	70.95	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200330	8.55	8.95	8.15	8.15	18300	8.15	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20200330	815	836	797.5	802	622079	791.2	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20200330	0.35	0.35	0.3	0.35	437325	0.35
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200330	77.5	78.4	74.5	75.2	240228	67.42	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200330	30	33.7	28.2	30.9	43941	30.61	up	down	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200330	93.7	99.2	89.95	99.1	1403959	97.5413	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20200330	28.5	29.9	28	29.9	1284	29.14	up	down	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20200330	811.35	889.9	793	823	2136	812.34	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200330	63.1	63.65	61	63.25	30426	62.67	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20200330	225.05	248.9	212.15	216.25	18918036	215.52	down	down	correct
BANG.NSE	Bang Overseas Limited	20200330	11.5	11.5	10.6	11.05	444	11.05	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20200330	52.1	53.85	51.3	52.45	18353478	52.45	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20200330	199.3	199.5	190.6	191.62	239075	191.62	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20200330	33.25	33.45	32.1	32.35	859584	32.35	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200330	70	71	67.85	69.5	10293	68.9	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200330	0.5	0.6	0.5	0.6	13100	0.6	up	up	correct
BASF.NSE	BASF India Limited	20200330	1072.35	1160	1055	1121.7	24554	1117.15	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200330	71.1	71.1	66.5	66.5	231	33.25	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200330	1165	1249	1151	1207.5	653877	1200.9	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200330	3199	3390	3100	3265.3	47512	3105.77	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20200330	488	530	481	519.55	10845	517.68	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200330	688	732	675.35	694.05	36969	692.67	up	down	incorrect
BCG.NSE	Brightcom Group Limited	20200330	3.5	3.5	3.2	3.2	483648	2.53	down	up	incorrect
BCP.NSE	B.C. Power Controls Limited	20200330	11.4	11.4	11.4	11.4	225	11.4
BDL.NSE	Bharat Dynamics Limited	20200330	173	190	173	181.7	51518	176.5	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20200330	6.85	6.85	6.8	6.8	118	6.67	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200330	12.4	12.75	12.35	12.6	5236	12.6	up	up	correct
BEL.NSE	Bharat Electronics Limited	20200330	72.65	75.9	70.7	72.6	15510709	69.73	down	up	incorrect
BEML.NSE	BEML Limited	20200330	420.1	489	420.1	457.2	561759	452.02	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20200330	28.9	29.55	27.1	28.85	255603	28.31	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200330	480.7	485.6	466.3	478.35	1341612	476.46	down	down	correct
BFINVEST.NSE	BF Investment Limited	20200330	215.95	226.25	188.1	225.05	20686	225.05	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20200330	139.8	142.25	135.15	137.35	79029	137.35	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200330	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200330	21	21	19.6	20.25	52074	20.25	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20200330	72.1	79.3	72.1	73.75	5984	71.23	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200330	14.35	14.35	13.7	13.9	14476	13.9	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200330	18	20	18	20	5235	20	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200330	0.7	0.75	0.7	0.7	32463	0.69
BHARATFORG.NSE	Bharat Forge Limited	20200330	258.7	259.65	244	246.35	1963543	245.25	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20200330	24.9	25	23.05	24.75	12563	24.75	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20200330	5284	5284	5035	5120.7	1217	5119.28	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200330	11.35	11.35	10.8	10.85	25539	10.85	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200330	443.85	449.3	428	431.05	10022553	429.51	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200330	20.25	20.6	19.65	20.2	13042664	20.2	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200330	28	28.5	28	28.5	89	5.66	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20200330	72.1	75.9	69.45	71.8	238237	71.8	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200330	7.1	7.15	6.9	7.15	11114	7.15	up	up	correct
BIOCON.NSE	Biocon Limited	20200330	276.9	280.6	273.2	275.6	2551015	275.6	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200330	7.15	7.35	6.9	7.3	4225	7.3	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20200330	33	33	30.5	31.45	24301	31.08	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20200330	408	413.95	399.05	404.7	55905	396.68	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200330	19.45	19.45	18.15	18.9	35920	18.9	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200330	2.85	2.9	2.7	2.9	65762	2.9	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20200330	0.4	0.4	0.35	0.4	1967	0.4
BLBLIMITED.NSE	BLB Limited	20200330	3.25	3.25	3	3	17160	3	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200330	101	101.5	97.25	99.9	128779	99.13	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200330	4.5	4.5	3.9	4.5	77956	4.5
BLS.NSE	BLS International Services Limited	20200330	29.45	29.45	27.7	29.15	15844	28.92	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20200330	0.1	0.1	0.1	0.1	2989	0.1
BLUEDART.NSE	Blue Dart Express Limited	20200330	2035	2299.95	1950	2184.75	8993	2179.11	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20200330	485	488	465.7	470.1	28172	467.9	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200330	38.05	40.75	38.05	39.75	389306	39.46	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200330	42.3	47.5	40.2	44.6	1955548	44.3631	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20200330	45	45.45	37.6	38.8	522862	38.8	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20200330	9999.95	9999.95	9000	9283.65	24146	9140.3	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200330	269	289.5	269	274.75	6833088	239.69	up	up	correct
BPL.NSE	BPL Limited	20200330	9.5	10.25	9.05	10.05	92770	10.05	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200330	3.45	3.45	2.95	3	66385	3	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200330	126.8	127.05	118	121.05	30015	120.6	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200330	2465.25	2579.35	2442.75	2473.75	701815	2394.5705	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20200330	35.75	36.3	30.8	33.05	2073	33.05	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20200330	14.05	14.75	13.95	14.55	20956	14.55	up	up	correct
BSE.NSE	BSE Limited	20200330	300	300	288.15	290.45	185508	276.2	down	down	correct
BSL.NSE	BSL Limited	20200330	19.4	19.4	17.75	17.75	4574	17.75	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200330	3990.05	4216	3852.05	4064.2	350	4064.2	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200330	99.95	102	96	99.03	436	9.9	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200330	58	60.05	55	57.95	388295	56.66	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20200330	0.65	0.65	0.6	0.65	55581	0.65
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200330	95.8	95.8	90.25	92.15	16438	91.27	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200330	8	8	7.8	7.8	69	7.8	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20200330	9	9.85	8.25	8.5	35991	8.5	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200330	252	258.4	247.65	252.15	2234886	250.68	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200330	8.2	8.2	7.5	7.6	16423	7.6	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200330	36.9	38.9	35.2	37.95	430122	37.95	up	up	correct
CANBK.NSE	Canara Bank	20200330	89	89.55	84.7	86.85	5776266	86.85	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200330	1.15	1.15	1.15	1.15	4201	1.15
CANFINHOME.NSE	Can Fin Homes Limited	20200330	284.1	298.55	281.4	286.25	184906	282.83	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200330	205	210	197.15	204.4	127692	202.9	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200330	74	75.9	72.3	75	20234	75	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200330	255	268	240	261.8	87888	260.54	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20200330	48.35	48.35	44.4	48.3	1457	48.3	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200330	205	224.5	190.1	214	229745	212.89	up	up	correct
CAREERP.NSE	Career Point Limited	20200330	120.1	120.1	116.1	118.35	19100	117.5815	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20200330	301	304	283.15	289.8	97536	275.77	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20200330	97	99.5	93.25	95.4	1194558	85.01	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20200330	0.3	0.3	0.25	0.25	514915	0.25	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200330	1.75	1.8	1.75	1.8	2308	1.8	up	up	correct
CCL.NSE	CCL Products (India) Limited	20200330	168.05	184.65	159.05	166.2	335999	164.02	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20200330	202.45	209.9	201	207.65	240525	204.3	up	up	correct
CEATLTD.NSE	CEAT Limited	20200330	703	725	685	690.25	52180	680.51	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200330	7.4	8.05	6.95	7.5	59775	7.5	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20200330	3.8	3.95	3.65	3.65	22363	3.65	down	down	correct
CENTENKA.NSE	Century Enka Limited	20200330	112.55	117.6	112.55	114.5	14622	107.54	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20200330	1.6	1.7	1.5	1.55	52534	1.55	down	down	correct
CENTRALBK.NSE	Central Bank of India	20200330	12.3	12.3	11.6	12.1	884325	12.1	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200330	8.5	8.65	7.85	8.65	57943	8.65	up	down	incorrect
CENTUM.NSE	Centum Electronics Limited	20200330	245.05	260.1	235	245.2	11759	241.35	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200330	113	113.05	108	109.7	92823	109.41	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200330	270	292	264	285.6	1217086	282.9	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200330	2283	2300	2150	2203.55	5836	2197.12	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200330	18.85	19	18	18	25692	18	down	down	correct
CESC.NSE	CESC Limited	20200330	380	387.95	365.25	380.15	466451	35.6	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20200330	174.9	174.9	168	169.85	180098	169.51	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200330	5.1	5.25	4.85	4.9	436366	4.9	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20200330	202	202	188.75	196	4042	196	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200330	108.2	108.2	102.8	104.5	299219	101.3	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200330	136.1	149.75	136.1	146.75	3165	145.23	up	down	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20200330	106.5	106.5	93.05	95.65	2617	94.8308	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200330	57	60.1	54.75	56.75	175775	56.75	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200330	167	167	148.3	160.5	4677802	159.82	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200330	323.1	336	280	293.15	252296	292.9	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200330	225	225	212.8	218.1	5369	216.8	down	down	correct
CINELINE.NSE	Cineline India Limited	20200330	19.9	20.5	19.35	19.85	32330	19.85	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200330	4.7	4.7	4.55	4.7	1928	4.7
CIPLA.NSE	Cipla Limited	20200330	413.8	438.7	407.65	431.75	9021027	429.38	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20200330	32.7	33.8	29.1	32.2	13842	16.1	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200330	216.05	220.25	210.1	213.7	19630	139.41	down	down	correct
CMICABLES.NSE	CMI Limited	20200330	20.75	20.75	19.5	19.85	15608	19.5888	down	down	correct
COALINDIA.NSE	Coal India Limited	20200330	127.55	134.75	127.2	133.15	12357416	111.59	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200330	243	276.45	232.05	268.55	681778	242.26	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200330	23.5	23.5	23.5	23.5	37747	23.5
COFORGE.NSE	Coforge Limited	20200330	1150	1201	1103.15	1131.15	533300	1112.14	down	down	correct
COLPAL.NSE	Colgate	20200330	1152	1220	1130.75	1208.6	953389	1151.18	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200330	7.95	8	7.65	7.9	11379	7.71	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20200330	3.45	3.65	3.45	3.6	8791	3.4	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20200330	305.2	314.4	292.3	304.25	1414245	297.17	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200330	15.15	16.35	14.5	15	835434	14.94	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200330	20	21.8	19.4	20.05	381	20.05	up	up	correct
CONTROLPR.NSE	Control Print Limited	20200330	198.95	201.7	185	187.05	4312	181.71	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200330	11.4	13.3	10.55	13.1	118325	12.82	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200330	24.8	24.85	23.5	23.8	3107	23.8	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20200330	516.2	539	499.2	533.1	178188	517.05	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200330	208	214	196	209.3	127840	196.19	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20200330	0.85	0.85	0.8	0.8	4145	0.8	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20200330	0.55	0.55	0.5	0.5	1047229	0.5	down	up	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20200330	15.49	15.54	14.85	15.43	3438487	15.43	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20200330	78.95	78.95	74.5	74.5	107	74	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200330	358.05	367.5	355.05	355.1	152148	355.1	down	down	correct
CREST.NSE	Crest Ventures Limited	20200330	48.1	48.1	46.9	47.75	498	47.26	down	down	correct
CRISIL.NSE	CRISIL Limited	20200330	1274.95	1330	1255	1274.15	14568	1226.77	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200330	193.4	197.65	186	189.05	814487	186.06	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200330	103.9	111.9	103.2	110	257944	110	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20200330	13	13.7	13	13.4	5377	13.4	up	up	correct
CUB.NSE	City Union Bank Limited	20200330	128	130.55	121.2	122.95	1563979	122.57	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20200330	9.45	9.45	9	9	1120	9	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20200330	351	357	326.7	331.6	1364098	320.7	down	down	correct
CUPID.NSE	Cupid Limited	20200330	139	141.85	133	135.05	51593	131.84	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200330	33.4	33.4	27.75	28.15	3264	27.54	down	down	correct
CYIENT.NSE	Cyient Limited	20200330	230	232.75	215.6	217.1	257602	210.6	down	down	correct
DAAWAT.NSE	LT Foods Limited	20200330	16.3	18.9	15.85	18.25	3323627	17.77	up	up	correct
DABUR.NSE	Dabur India Limited	20200330	415	434.9	404.1	427.55	3175357	420.84	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200330	503.75	540	455.5	499.9	114921	498.65	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200330	46	46	46	46	28570	45.66
DAMODARIND.NSE	Damodar Industries Limited	20200330	17.05	20	17.05	18.2	428	18.2	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200330	37.5	40.3	37.35	39.9	65712	39.54	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20200330	78.5	78.55	73.1	77.1	40310	73.01	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200330	224	225	210.1	211.45	92408	210.48	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200330	5.2	5.3	5	5.2	244272	5.2
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200330	7	7	7	7	2	7
DCAL.NSE	Dishman Carbogen Amcis Limited	20200330	47.2	50.85	46.05	50.85	234639	50.85	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20200330	89	97.95	80.55	95.4	694224	95.4	up	up	correct
DCM.NSE	DCM Limited	20200330	13.5	14.1	12.8	12.8	42978	12.8	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200330	0.4	0.4	0.4	0.4	40	0.4
DCMNVL.NSE	DCM Nouvelle Limited	20200330	20.55	24.9	20.5	22.85	3400	22.85	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20200330	203	234.85	198.2	212.9	319878	208.39	up	up	correct
DCW.NSE	DCW Limited	20200330	8	8	7.4	7.6	148973	7.6	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20200330	185.95	194.2	180	181.05	4711	179.81	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200330	74	76.9	71.5	72.55	398644	70.04	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200330	372.95	372.95	345	364.95	462869	364.76	down	up	incorrect
DELTACORP.NSE	Delta Corp Limited	20200330	62.25	62.25	62.25	62.25	106421	61.9
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200330	22.75	26.1	21.1	24.2	20168	24.2	up	down	incorrect
DEN.NSE	DEN Networks Limited	20200330	27.5	29.1	26.5	28.9	34504	28.9	up	up	correct
DENORA.NSE	De Nora India Limited	20200330	127	127	118.05	121.95	1246	121.59	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20200330	172	175.65	165	169.4	42120	169.4	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20200330	3.7	4	3.7	4	5891	4	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200330	78.45	78.45	74.85	78.45	199995	75.707
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200330	8.2	8.45	7.7	7.85	495377	7.85	down	down	correct
DHANI.NSE	Dhani Services Limited	20200330	104.6	107.8	104.45	104.45	273224	104.45	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20200330	324.95	333.8	319.25	322.25	13883	321.61	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200330	5.1	5.6	4.7	5.5	20650	5.5	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200330	113.85	124.35	113.75	122.1	242	120.84	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200330	475.2	513.95	474.95	486.45	1778	485.3	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200330	0.3	0.4	0.3	0.4	4051	0.4	up	up	correct
DICIND.NSE	DIC India Limited	20200330	294.8	294.8	273.05	276.85	491	268.9217	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200330	2.95	3.05	2.85	3.05	1754	3.05	up	up	correct
DISHTV.NSE	Dish TV India Limited	20200330	4.4	4.4	4.25	4.25	1799052	4.25	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200330	1851	1929.9	1832.7	1893.9	606185	1886.17	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200330	3210	3301	3151	3188	20546	637.45	down	down	correct
DLF.NSE	DLF Limited	20200330	134	135.5	128.8	130.75	7737955	129.24	down	down	correct
DLINKINDIA.NSE	D	20200330	56.55	60.5	55.8	58	29855	56.69	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20200330	2079.7	2183	1975.75	2114.55	321246	2114.55	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200330	0.3	0.3	0.25	0.25	67359	0.25	down	down	correct
DOLAT.NSE	Dolat Investments Limited	20200330	32	34.5	32	34	65702	33.84	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200330	105.15	109.8	101.3	106.3	16856	104.35	up	up	correct
DONEAR.NSE	Donear Industries Limited	20200330	19.2	20.95	19.2	20.1	26891	19.89	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20200330	5.85	6.1	5.85	6.05	17815	6.01	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20200330	55	55	41.15	44.95	5907	44.95	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200330	141.5	143.55	135.1	139.25	55201	139.25	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200330	2879.6	3050	2811	2994.25	1150459	2961.48	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200330	14.5	15.65	14.25	14.25	1252	13.95	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200330	106	112.05	102.8	107.7	1909	70.31	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200330	2.55	2.55	2.55	2.55	11653	2.55
DVL.NSE	Dhunseri Ventures Limited	20200330	47.55	47.6	42.85	44.1	18346	43.36	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200330	15.8	15.8	15.35	15.8	224354	15.55
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200330	450	484.9	444.1	468.85	1168	468.85	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20200330	107.05	113.7	102.35	109.35	6815	109.35	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200330	0.7	0.7	0.6	0.65	11278	0.65	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20200330	1.7	1.7	1.6	1.7	10502	1.7
EBANK.NSE	Edelweiss Mutual Fund	20200330	2238.74	2238.74	2238.74	2238.74	0	2238.74
EBBETF0423.NSE	Edelweiss Amc Ltd	20200330	1010.51	1024.5	1010.51	1023.34	47012	1023.34	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200330	1031	1043.25	1031	1040.63	9112	1040.63	up	up	correct
ECLERX.NSE	eClerx Services Limited	20200330	370	391	364.1	370.4	41825	369.75	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200330	36.6	36.6	34.95	36.6	5151208	35.87
EDUCOMP.NSE	Educomp Solutions Limited	20200330	0.8	0.9	0.8	0.9	15763	0.9	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20200330	14098	14098	13100	13333.1	226309	1325.06	down	down	correct
EIDPARRY.NSE	E.I.D.	20200330	120	147.6	120	136.4	622719	134.88	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200330	208.3	208.3	179.75	188.8	826	188.8	down	down	correct
EIHOTEL.NSE	EIH Limited	20200330	68.95	68.95	64.7	65.7	65627	65.7	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200330	199.95	199.95	190	190.7	80	185.7	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20200330	9.95	10.4	9.9	10.4	383673	10.38	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20200330	18.5	18.7	18	18.4	20576	18.35	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20200330	9.25	9.4	8.8	9.15	203411	9.09	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200330	83	89.8	83	83.9	4366	83.9	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200330	118	121.75	111.7	113.8	11728	56.68	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200330	12.45	12.45	10.9	11.4	6698	11.4	down	down	correct
EMAMILTD.NSE	Emami Limited	20200330	152.5	165.9	130.95	161.25	1540055	157.1	up	down	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20200330	52.05	52.05	48.2	48.95	6509	48.95	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20200330	29.7	30.95	28.2	28.2	9308	28.2	down	down	correct
EMCO.NSE	EMCO Limited	20200330	0.4	0.45	0.4	0.4	30102	0.4
EMKAY.NSE	Emkay Global Financial Services Limited	20200330	26	27.8	25.45	25.45	8906	25.24	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20200330	44.1	46.4	40	41.4	19004	41.06	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200330	637.1	645	569.5	623	133416	620.81	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200330	4.6	4.6	4	4.1	66649	3.9084	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20200330	59	59.95	54	59.4	1174947	56.46	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20200330	115.8	124.7	112.05	118.95	3642	117.61	up	up	correct
EPL.NSE	EPL Limited	20200330	151.55	154.25	138.8	149.55	144165	144.16	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200330	255	255	255	255	1	255
EQUITAS.NSE	Equitas Holdings Limited	20200330	41.25	42.4	39.45	40.1	4033076	38.4091	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20200330	367.1	389	367.1	372.4	501092	365.83	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20200330	8	8.7	7.5	8.3	211257	8.3	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20200330	1030.05	1073	980	991.75	2911	918.77	down	down	correct
ESCORTS.NSE	Escorts Limited	20200330	624	652.85	598	601.6	2084187	599	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200330	5.2	5.6	4.9	5.35	17586	5.35	up	up	correct
ESTER.NSE	Ester Industries Limited	20200330	24.05	24.7	23.6	23.75	49885	22.14	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20200330	49.6	51	47.25	49.95	330359	49.95	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200330	132.8	132.8	127.35	130.6	18442	128	down	up	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20200330	0.9	0.95	0.85	0.9	20639	0.9
EXCELINDUS.NSE	Excel Industries Limited	20200330	455	482.65	399.9	435.9	13033	431.38	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20200330	128.6	132.4	125.7	126.9	2019213	125.6589	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200330	125.5	138.1	125.5	137.55	9368	137.55	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200330	26.7	29	25.5	28.1	144695	28.1	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20200330	14.2	15.45	14.05	14.2	117906	14.15
FCONSUMER.NSE	Future Consumer Limited	20200330	7.65	7.65	7.65	7.65	361567	7.65
FCSSOFT.NSE	FCS Software Solutions Limited	20200330	0.15	0.2	0.1	0.2	2348396	0.2	up	up	correct
FDC.NSE	FDC Limited	20200330	190	192.7	184	185.7	45371	185.7	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200330	42	43.5	40.2	40.7	24888721	40.37	down	down	correct
FEL.NSE	Future Enterprises Limited	20200330	9	9.35	8.55	9.05	237560	9.05	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20200330	10.5	10.5	9.5	9.55	22336	9.55	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20200330	253.85	258	243.25	246.5	5562	241.92	down	down	correct
FILATEX.NSE	Filatex India Limited	20200330	18.4	19.6	16.8	18.85	139806	18.76	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20200330	190	193	179.1	187.05	61043	181.57	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200330	1900	1974.95	1839.05	1877.8	2966	1872.52	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20200330	355.5	376.8	355.5	361.15	38722	71.44	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200330	3.7	3.7	3.4	3.4	1046	3.4	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200330	124.15	124.15	124.15	124.15	24623	124.15
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200330	293	297.05	251.1	273.3	5975	273.3	down	down	correct
FMGOETZE.NSE	Federal	20200330	323	323	280	315.35	1822	315.35	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20200330	9.35	9.35	8.55	8.9	18908	8.9	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20200330	715	729	670	690.35	17460	682.12	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20200330	128	129	123	127.1	1954256	127.1	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20200330	870.05	890	865.05	880.05	847	870.15	up	up	correct
FRETAIL.NSE	Future Retail Limited	20200330	82.4	82.4	82.4	82.4	109599	82.4
FSC.NSE	Future Supply Chain Solutions Limited	20200330	110.05	110.05	110.05	110.05	4282	110.05
FSL.NSE	Firstsource Solutions Limited	20200330	28	28	25.8	27	971181	26.1692	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20200330	54	54.9	50	52.35	113627	51.25	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200330	104.95	108	96	101.85	43388	50.75	down	down	correct
GAIL.NSE	GAIL (India) Limited	20200330	69.4	72.5	67.55	70.85	15011643	68.2092	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200330	1.25	1.3	1.2	1.3	2482	1.3	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200330	1078.05	1200	1078.05	1176.95	7571	1167.88	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20200330	21.9	21.9	19	19.6	7624	19.6	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200330	20.9	20.9	17.55	18.15	13892	18.15	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200330	204.4	204.5	172	183.15	3231	172.67	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200330	149	155	148	150.9	5660	149.13	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200330	19.2	19.3	18.2	18.2	12839	18.2	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20200330	20	22.25	19.8	20.2	322	20.2	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200330	1042.15	1042.15	980.05	1027.05	9674	1026.28	down	down	correct
GATI.NSE	Gati Limited	20200330	47	47	45	45.5	52169	45.5	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20200330	0.2	0.25	0.15	0.2	236570	0.2
GAYAPROJ.NSE	Gayatri Projects Limited	20200330	8.15	8.15	8.15	8.15	47310	8.15
GDL.NSE	Gateway Distriparks Limited	20200330	95.5	95.5	86.85	88.4	18204	83.34	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200330	46.05	46.9	44	45	1613	44.4	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20200330	54	54	43.85	47.95	5821	45.76	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20200330	24	24	20.85	22.3	1077711	22.3	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200330	3.3	3.3	2.9	3	115475	3	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200330	13.55	13.8	13	13.55	125564	13.4
GEOJITFSL.NSE	Geojit Financial Services Limited	20200330	18.7	19.35	18.15	18.4	205694	18.02	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20200330	455	466.75	435	444.15	15955	440.91	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200330	204.2	204.2	190	190.85	18808	181.79	down	down	correct
GET&D.NSE	GE T&D India Limited	20200330	69.1	74.75	69	71.85	20005	71.85	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20200330	75.15	81.9	75.1	80.35	16357	80.35	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20200330	1.5	1.5	1.5	1.5	31	1.5
GHCL.NSE	GHCL Limited	20200330	84.95	85.05	79.05	84.95	965988	83.3
GICHSGFIN.NSE	GIC Housing Finance Limited	20200330	61.1	61.8	58	59.25	108056	56.71	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200330	100	104	95.15	103.35	344977	103.35	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200330	17.65	19.6	16.25	17.7	378	17.7	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20200330	5100	5499.9	4900	5386.35	8794	5229.57	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200330	6.1	6.2	5.55	6	55734	6	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200330	48.1	50.3	48.1	48.8	67533	45.55	up	up	correct
GKWLIMITED.NSE	GKW Limited	20200330	520.05	520.05	455	487.5	2	487.5	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200330	1179.55	1232	1165	1227.3	26313	1188.4	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200330	197	199.55	190	195.75	1365568	193.85	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200330	1.45	1.45	1.45	1.45	0	1.45
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200330	38.95	39.7	32.15	33.3	16257	33.3	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200330	72	79.6	70.15	79.4	165974	78.97	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20200330	278	327.95	265.05	312.9	171114	308.3	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200330	29.45	30.45	29.25	29.9	314589	28.59	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200330	2400	2482	2307.4	2370.05	30134	2366.69	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200330	15.7	16.1	15.4	15.9	16469540	15.9	up	up	correct
GNA.NSE	G N A Axles Limited	20200330	148	148.5	140.45	141.95	14522	141.47	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200330	105.8	107.7	100	104.95	250833	99.71	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20200330	118.05	124	118	118.3	14521	118.3	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20200330	120.05	128	119.95	123.95	5044	118.57	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200330	875	939	830	905.3	37473	885.01	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200330	309.45	335	302.85	331.25	204469	323.53	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200330	489.95	502.25	479.2	493.1	1778405	493.1	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20200330	280.05	292.8	276	285.05	325964	285.05	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20200330	680	697	575.2	591.05	405172	591.05	down	up	incorrect
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200330	0.25	0.25	0.2	0.2	44388	0.2	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20200330	32.55	34.8	31.4	32.5	26789	32.5	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200330	8.05	8.1	7.5	8.1	1918	8.1	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200330	8.85	8.85	8.1	8.5	14636	8.5	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200330	38.4	40	38	39.74	5715512	39.74	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200330	19.95	20.9	19	19.3	2872	19.3	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200330	87.9	87.9	81.6	83.75	13109	80.36	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200330	3906.3	3936.2	3830	3863.65	3502	38.6365	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200330	8.6	8.6	7.4	7.4	16178	7.4	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200330	24.1	26	23.7	24.4	4530	24.28	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200330	95.9	102.45	92.75	99.7	248556	49.62	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200330	53	55.5	51.3	53.8	125315	48.38	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200330	15.4	15.4	14	14.95	606	13.61	down	down	correct
GRANULES.NSE	Granules India Limited	20200330	142	145.8	132	140.3	1992260	139.99	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20200330	117	122.95	113.5	121.2	402953	120.37	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20200330	448	476.5	438.2	450.5	1991654	446.64	up	up	correct
GRAVITA.NSE	Gravita India Limited	20200330	35	35	33.05	33.25	38676	32.7719	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200330	73.95	73.95	67.5	68.1	199456	68.02	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20200330	484.95	487	442	473.45	1883	471.72	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20200330	30.65	30.65	28.55	29	16894	29	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20200330	75	81	75	79.8	34148	79.28	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20200330	1.45	1.45	1.4	1.4	146829	1.4	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200330	455.95	464	428.05	454.65	29955	444.6	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20200330	244	256	244	256	55	254.31	up	up	correct
GRPLTD.NSE	GRP Limited	20200330	593.3	675	593.3	624.1	55	622.42	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200330	127.1	134.5	125	126.1	64825	122.06	down	up	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200330	14.1	14.9	13.75	14.8	14551	14.8	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200330	34.95	36.2	33	34.8	410632	33.42	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20200330	159	164.95	156.5	160.65	281900	158.12	up	up	correct
GSS.NSE	GSS Infotech Limited	20200330	21.15	21.15	19.3	19.35	6663	19.35	down	down	correct
GTL.NSE	GTL Limited	20200330	1.1	1.1	1	1.1	19210	1.1
GTLINFRA.NSE	GTL Infrastructure Limited	20200330	0.25	0.25	0.2	0.2	1387433	0.2	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20200330	37.2	38.35	35.95	37.9	39371	36.22	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200330	44.8	46	43.45	45.25	8219	45.21	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200330	211.95	217	205.5	213.7	32811	205.48	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200330	117	130	112	120.05	3245	117.41	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20200330	228	234.95	223.1	225.7	601351	224.08	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200330	7.9	7.9	7.9	7.9	59	7.9
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200330	514.4	529.4	501.85	525.8	5981	501.14	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20200330	32.2	32.2	28.1	29.55	9162	29.014	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20200330	21.2	21.6	20.55	20.55	20944	20.3	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20200330	525	525	503.35	512.55	12505	491.82	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200330	48.15	56.7	48.05	55.4	76339	55.4	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200330	13.3	14	12.55	13.35	205517	13.35	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200330	559.85	559.85	486.4	505.4	10240	374.4	down	down	correct
HAVELLS.NSE	Havells India Limited	20200330	503.95	505.6	465.25	467.35	1622137	463.39	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200330	0.5	0.5	0.5	0.5	412	0.5
HBLPOWER.NSE	HBL Power Systems Limited	20200330	11.35	11.35	10.75	10.85	89949	10.71	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20200330	6.1	6.1	6.1	6.1	20	6.1
HCC.NSE	Hindustan Construction Company Limited	20200330	3.85	3.85	3.7	3.8	1097824	3.8	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200330	77	78.15	72.95	75.2	17756	75.2	down	up	incorrect
HCL.NSE	INSYS	20200330	3.6	3.6	3.4	3.5	449027	3.5	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20200330	410	438.65	410	419	6325701	402.77	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200330	1667.3	1699	1548	1558.75	8670691	1527.44	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200330	2010	2082.75	1970	2049.1	442972	2003.49	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20200330	880	887	828	831.65	19634313	828.07	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200330	432	443.9	407	412.5	7106593	411.29	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200330	4080.7	4165	3962.05	4026.45	55355	40.2645	down	up	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20200330	940.53	946.62	894	904.71	7451	90.3521	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200330	3546	3599	3028.7	3158.18	1093	315.3135	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200330	1.35	1.4	1.3	1.35	440804	1.35
HEG.NSE	HEG Limited	20200330	450	474	440	449.7	109786	449.09	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200330	140	144.5	135.1	140.25	111559	131.74	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20200330	52.45	53	46	48.7	14047	47.26	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200330	201	210	190	193.55	36133	189.24	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200330	1635	1640	1542.3	1553.5	1250949	1531.92	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200330	989.9	989.9	930.15	941	5099	933.07	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200330	6.4	6.4	6.4	6.4	6068	6.4
HFCL.NSE	HFCL Limited	20200330	9	9.15	8.6	9.1	1695541	9.08	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200330	146.1	168	142	151	12723	150.78	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20200330	502.5	502.55	480	489.65	1722	474.66	down	down	correct
HIKAL.NSE	Hikal Limited	20200330	68.4	75.2	67	71.95	318577	71.32	up	up	correct
HIL.NSE	HIL Limited	20200330	685	685	610	628.8	7728	617.46	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20200330	6.9	7.2	6.65	7	23467	7	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200330	57	62.25	53.75	59.35	161939	58.91	up	down	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20200330	88.1	91.45	86.55	88.8	9970409	87.74	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200330	113	113	102.2	107.7	3200	105.9	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200330	20.4	20.8	19.4	20.15	405839	20.09	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20200330	3.2	3.2	2.95	3.05	74705	3.05	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200330	30.3	30.3	27.55	27.55	412	27.55	down	up	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200330	35	35	33.1	34.2	106657	34.2	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200330	170.1	174.4	164.3	167.9	4393333	148.62	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200330	2123	2213	2102.85	2184.35	2809611	2117.99	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20200330	140	146.55	137.5	145.35	352686	114.77	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20200330	110	110.05	99.65	110.05	20088	109.1	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200330	40.9	40.9	38.4	39.65	293	38.87	down	down	correct
HITECH.NSE	Hi	20200330	68	74	67.1	68.65	1002	68.511	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200330	54.9	54.9	49	49	663	48.79	down	down	correct
HITECHGEAR.NSE	The Hi	20200330	72	76.95	72	74.2	1897	73.64	up	up	correct
HLVLTD.NSE	HLV Limited	20200330	3.2	3.35	3	3.25	211057	3.25	up	down	incorrect
HMT.NSE	HMT Limited	20200330	8.4	8.75	8.35	8.65	4142	8.65	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20200330	41.9	41.9	37.4	37.55	19699	37.55	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20200330	534.85	534.85	534.85	534.85	3052	534.85
HNGSNGBEES.NSE	Nippon Mutual Funds	20200330	286.74	344	286.74	344	36	344	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20200330	24335.5	24400.15	23000	24003.85	2651	23896.78	down	up	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20200330	825.15	828.7	765	811.7	10110	795.04	down	down	correct
HOVS.NSE	HOV Services Limited	20200330	23.35	23.95	23.3	23.3	3937	23.3	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200330	20.95	20.95	19.7	20	20139	19.87	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200330	29.95	31.2	28.75	29.15	483635	28.98	down	down	correct
HSIL.NSE	HSIL Limited	20200330	39.55	41.1	39	39.25	65794	36.76	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200330	10.4	10.4	9.4	10.15	232068	10.15	down	up	incorrect
HUBTOWN.NSE	Hubtown Limited	20200330	8.25	8.25	7.8	7.95	7726	7.95	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200330	19.15	19.35	18.75	18.95	1066173	16.89	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200330	204	204	192.05	194.35	7583	187.41	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200330	39.35	42.75	38.85	39.95	3615891	39.95	up	down	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200330	89.45	92.85	85.6	91.35	15501833	87.71	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200330	125	125	108.8	115.65	5828	115.65	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200330	22.6	23.2	18.18	21.02	203051	21.02	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20200330	330.1	333.9	311.1	313.4	36560532	312.49	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200330	199.48	199.48	188	189.23	4884	189.23	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200330	112.7	122.95	105.95	109.96	129783	109.96	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200330	998.75	1088	998.75	1027.7	427414	1019.36	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200330	37.61	39.99	37.61	39.13	62153	39.13	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200330	999.95	1000	999.95	999.99	12180	999.99	up	down	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200330	81.7	81.7	72	74.03	3711	74.03	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200330	51.5	54.74	47	53.94	1105	53.94	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200330	106	112.51	106	112.51	818	112.51	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200330	89.6	91	87.24	88.19	321992	88.19	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200330	49.3	51.5	49	49	8	49	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200330	17.77	24.79	17.77	24.37	14835	24.37	up	down	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200330	305	337.85	300.4	333.6	3291921	332.46	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200330	344	365	317.05	332.53	3633	332.53	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20200330	22.75	24.6	22.75	22.95	104288	22.48	up	up	correct
ICRA.NSE	ICRA Limited	20200330	2098.95	2098.95	2049.95	2083.1	308	2047.97	down	down	correct
IDBI.NSE	IDBI Bank Limited	20200330	19.7	19.7	18.5	19.1	1028359	19.1	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200330	3887	3887	3887	3887	1	3887
IDEA.NSE	Vodafone Idea Limited	20200330	3.25	3.25	3.1	3.15	161311080	3.1	down	down	correct
IDFC.NSE	IDFC Limited	20200330	16.4	16.4	15.3	15.3	1795012	15.3	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200330	21.8	21.8	20.3	21	22688589	21	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200330	100	100	86	94.94	1539	94.94	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20200330	132	133	123.05	129.55	258043	42.58	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200330	218.5	226.9	213.05	226.9	6420	226.9	up	up	correct
IFBIND.NSE	IFB Industries Limited	20200330	267.9	289	252	259.6	31474	259.6	down	up	incorrect
IFCI.NSE	IFCI Limited	20200330	3.95	4.05	3.7	3.95	1549855	3.95
IFGLEXPOR.NSE	IFGL Refractories Limited	20200330	87.95	91.95	84	89.25	2352	87.89	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200330	183.25	188	174.5	178.8	17785	177.6	down	up	incorrect
IGL.NSE	Indraprastha Gas Limited	20200330	339.1	366.75	335.6	361.35	3367678	356.7	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20200330	89	89.95	86.5	87.65	9861	85.77	down	down	correct
IIFL.NSE	IIFL Finance Limited	20200330	74	77.75	72.95	77.5	392169	76.4033	up	down	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20200330	30.5	32.6	29.55	29.6	218711	29.0335	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200330	921	1000	874	958.7	5259	871.54	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20200330	63	63	63	63	5	63
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200330	1.75	1.75	1.7	1.75	6529	1.75
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200330	1.15	1.25	1.15	1.15	120587	1.15
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200330	2.65	2.65	2.45	2.45	118590	2.45	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200330	109.75	109.75	99.5	105.6	14973	103.11	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20200330	460.05	469.95	460	467.05	456	461.12	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200330	0.25	0.3	0.25	0.3	33737	0.3	up	up	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200330	5.25	5.9	4.75	5.2	87758	5.2	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200330	75.9	77.6	73.25	75.2	1474945	74.5	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200330	100.85	111.75	96.3	103.35	3959375	102.23	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20200330	196	222.05	192	208.9	187235	207.08	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200330	1802	1924.5	1775	1843.65	52708	1839.76	up	up	correct
INDIANB.NSE	Indian Bank	20200330	45.9	45.9	42.1	42.55	1620650	41.94	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200330	84.6	87	81.15	86.4	1005	86.4	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200330	116	128.15	115	116.1	47023	113.74	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200330	990	1129	953.5	1016.7	1245800	1016.7	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20200330	9.8	10.25	9.8	10	3024	10	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200330	205	209	197	197.15	9606	194.09	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200330	170	221.3	170	218.05	268779	217.13	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200330	9.55	10.5	8.7	10.25	16170	10.25	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20200330	0.45	0.5	0.45	0.5	25665	0.5	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200330	249	251.9	243	247.15	92570	247.15	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200330	73.1	73.35	73	73.3	592	73.3	up	down	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20200330	14.45	14.45	13	13.6	1316	13.45	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200330	1.85	1.9	1.8	1.85	12434	1.85
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200330	32	33	31.25	32.85	49409	32.85	up	up	correct
INDSWFTLAB.NSE	Ind	20200330	20	21.35	20	20.95	3538	20.95	up	up	correct
INDSWFTLTD.NSE	Ind	20200330	2.1	2.3	2.1	2.2	3064	2.2	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200330	27.95	28.95	25.2	25.25	40565	25.25	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200330	370	427.7	370	413.4	29383083	411.37	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20200330	157.1	157.75	148.4	155.1	5274316	139.0273	down	up	incorrect
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200330	525.15	534.75	512.85	514.75	3395	455.92	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20200330	28.7	32	28.7	31.2	487764	15.58	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200330	66	67.1	62.25	63.9	8975	63.58	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20200330	2.65	2.65	2.65	2.65	100	2.65
INFRABEES.NSE	Nippon Mutual Funds	20200330	284	289	226.7	255.24	1727	255.24	down	down	correct
INFY.NSE	Infosys Limited	20200330	625.1	663.5	621.1	626.7	14625720	599.87	up	up	correct
INGERRAND.NSE	Ingersoll	20200330	606	614.85	606	613.65	11348	611.78	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200330	265.9	275	258.05	259.9	279443	259.9	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20200330	17	18.5	16	18	561499	18	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20200330	293.5	307.45	280	304.15	12799	302.7666	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200330	21.8	21.8	19.05	20.25	7861	20.25	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200330	0.55	0.55	0.55	0.55	0	0.55
INTELLECT.NSE	Intellect Design Arena Limited	20200330	51.85	51.85	51.85	51.85	58737	51.85
INTENTECH.NSE	Intense Technologies Limited	20200330	13.45	14.6	12.2	14.35	48793	14.18	up	down	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20200330	10.3	11	10	10.85	625	1.09	up	up	correct
IOB.NSE	Indian Overseas Bank	20200330	7.3	7.3	7	7.05	452740	7.05	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200330	75	78.3	74.45	76.8	11491396	65.68	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200330	162	176.95	161.4	174.1	372965	172.44	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200330	1245	1320	1245	1296.75	490453	1286.7	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200330	52	53.45	50.5	51.95	701228	49.7599	down	up	incorrect
IRCON.NSE	Ircon International Limited	20200330	369.9	388.95	350	367.35	205253	33.21	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200330	889.9	943.85	858.15	935.8	1825236	186.56	up	up	correct
ISEC.NSE	ICICI Securities Limited	20200330	258.15	277	248	271.35	300960	253.76	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20200330	24.2	24.2	22.05	22.05	7168	21.61	down	down	correct
ISMTLTD.NSE	ISMT Limited	20200330	2.5	2.85	2.25	2.55	34349	2.55	up	up	correct
ITC.NSE	ITC Limited	20200330	156.05	164.9	156.05	159.2	28120394	143.85	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200330	121	125.75	120	123.3	32451	123.3	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20200330	28.9	28.95	27.15	28.2	81060	28	down	down	correct
ITI.NSE	ITI Limited	20200330	54	58.95	51.5	57.25	1509246	57.25	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200330	1.95	2.15	1.9	2	150409	1.66	up	up	correct
IVP.NSE	IVP Limited	20200330	33	34.95	32.45	32.6	907	32.38	down	up	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20200330	3915.95	3998	3911.35	3945	33	3945	up	down	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20200330	945	945	940	940	11	940	down	down	correct
IZMO.NSE	IZMO Limited	20200330	10.8	11	10.8	10.8	4299	10.8
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200330	13.45	13.45	12.4	12.6	858896	12.6	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20200330	45	45.05	42	42.45	83153	42.45	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200330	17.85	20.2	16.45	16.7	35219	15.99	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200330	16.2	18.4	15.95	16.25	3416	16.25	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20200330	46.5	48.6	46.1	47.1	343635	46.67	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200330	0.9	0.9	0.9	0.9	47	0.9
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200330	24.45	25.7	22.3	23.85	879904	23.51	down	up	incorrect
JASH.NSE	Jash Engineering Limited	20200330	100.3	100.3	95.3	96	2033	94.87	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20200330	58.6	59.75	54.1	58.55	8788	58.35	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200330	98.75	100.9	94	96.45	28575	47.62	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200330	1.9	1.95	1.85	1.9	64160	1.9
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200330	26	30.8	25.25	29.65	176067	29.65	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200330	499.7	508.3	486.8	501.15	34826	495.18	up	up	correct
JBFIND.NSE	JBF Industries Limited	20200330	7.9	8.25	7.55	7.9	76156	7.9
JBMA.NSE	JBM Auto Limited	20200330	115	128.45	111.1	126.9	50367	124.76	up	up	correct
JCHAC.NSE	Johnson Controls	20200330	2109.1	2162	1973.6	2016.1	5497	2016.1	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200330	14	14.15	13.1	13.8	65380	13.8	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20200330	7.1	7.35	7	7.15	19530	7.15	up	up	correct
JIKIND.NSE	JIK Industries Limited	20200330	0.2	0.3	0.2	0.3	46760	0.3	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20200330	7.9	8.5	7.8	8.3	840	8.3	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200330	183.55	208	183.5	200.2	16638	199.34	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20200330	40.1	43.15	39.85	41.65	424276	39.8	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200330	84.25	87.3	79.35	80	12837752	80	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20200330	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200330	43.5	47	40.65	42.5	9680	42.05	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200330	30	32.5	29	30.15	83881	30.1	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200330	3.35	3.5	3.2	3.3	93233	3.3	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200330	3.35	3.45	3.15	3.15	9169523	3.15	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20200330	3.6	3.6	3.45	3.45	567	3.45	down	down	correct
JIYAECO.NSE	Jiya Eco	20200330	7.3	7.3	7.3	7.3	9309	7.3
JKCEMENT.NSE	J.K. Cement Limited	20200330	918	928	890.15	919.75	35411	915.51	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200330	79.4	79.4	74.05	74.6	199324	73.37	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200330	192.45	201	180	196.9	71845	195.81	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20200330	72.5	75	70	72.25	409711	71.09	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200330	39.9	39.9	37.8	38.9	374126	37.94	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200330	16.55	17.85	16.55	17.85	6256	16.71	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200330	36	36	30.85	31.55	91189	30.9	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200330	62	67.3	61.5	63.5	422778	62.94	up	down	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20200330	0.95	0.95	0.85	0.85	192434	0.85	down	down	correct
JOCIL.NSE	Jocil Limited	20200330	93.6	95	76.1	91.05	2264	88.47	down	up	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200330	1.1	1.15	1.05	1.1	4768516	1.1
JPINFRATEC.NSE	Jaypee Infratech Limited	20200330	0.6	0.6	0.55	0.6	3564837	0.6
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200330	7.5	7.5	7.5	7.5	100	7.5
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200330	0.45	0.55	0.45	0.55	30290527	0.55	up	down	incorrect
JSL.NSE	Jindal Stainless Limited	20200330	23.95	24.6	22.8	23.4	282639	23.4	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200330	36.9	37.3	35.85	36.5	236387	36.5	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20200330	42.4	44.6	41.95	43.9	1726105	42.59	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20200330	1410	1494.85	1390	1401.05	268	1401.05	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200330	8.7	8.9	8.2	8.8	40849	8.8	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20200330	148.45	148.45	136.5	142.4	11851157	139.57	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200330	42	42	37.1	37.2	45045	36.97	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200330	1350	1480	1349.85	1397.25	1503167	1394.98	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200330	85	89.9	82.5	86.65	2358	86.65	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200330	258.25	258.25	234.35	234.35	633706	232.58	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20200330	47	50.45	46.5	48.55	274350	48.0521	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200330	213.9	213.9	208.11	211.68	812373	211.68	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20200330	272.5	283.35	261	279	1826729	279	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200330	98.7	98.7	93.4	94.35	154105	92.18	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200330	1.35	1.35	1.35	1.35	7749	1.35
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200330	45	45	40	41.55	7167	41.09	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200330	354	368.95	350.35	355.4	64241	348.82	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200330	105.45	110.95	101.05	108.9	9516	105.54	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200330	180	181.85	174	177.5	135706	172.82	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200330	90.9	92.8	86	86.55	205	85.39	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200330	18	18.45	16.95	17.25	27345	17.25	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200330	47.45	48	45.55	46.35	4952	45.83	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200330	1.2	1.25	1.2	1.2	1667	1.2
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200330	24	24.7	22.5	23.45	11706	23.45	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200330	351	370.75	345	362.55	389111	356.75	up	up	correct
KARDA.NSE	Karda Constructions Limited	20200330	120	126.45	113	125.65	6533	5.02	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20200330	10.65	11.15	10.65	11.15	1510	11.15	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200330	20.7	20.9	19.45	20.2	1055320	20	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200330	0.45	0.45	0.35	0.4	22823	0.4	down	down	correct
KAYA.NSE	Kaya Limited	20200330	111.05	111.05	111.05	111.05	27343	111.05
KCP.NSE	The KCP Limited	20200330	42	47.9	41.1	43.4	35826	42.68	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200330	11.8	12.35	11.05	12.3	658891	12.17	up	up	correct
KDDL.NSE	KDDL Limited	20200330	117	123.9	112.1	112.35	3840	111.97	down	down	correct
KEC.NSE	KEC International Limited	20200330	183.85	183.85	168.65	177	122579	175.3	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20200330	7.3	7.55	6.95	7.45	29719	7.45	up	up	correct
KEI.NSE	KEI Industries Limited	20200330	255.2	266.4	243.1	255.6	169453	254.5616	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200330	7	7.35	6.7	7.15	68562	7.12	up	down	incorrect
KENNAMET.NSE	Kennametal India Limited	20200330	712.95	712.95	635.8	646.05	2920	636	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200330	12.45	13.05	12.4	13.05	23238	13.05	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200330	18.4	18.6	17	17.95	91597	17.95	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200330	30.15	30.15	30.15	30.15	11	29
KHADIM.NSE	Khadim India Limited	20200330	82.8	82.8	72.35	74.35	19448	74.35	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200330	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200330	13.25	13.25	13.25	13.25	0	13.25
KICL.NSE	Kalyani Investment Company Limited	20200330	870	934	816.05	868.65	94349	868.65	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200330	74.2	85.5	74.2	79.45	12483	79.45	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200330	361.15	394.95	333.6	353.75	3062	353.75	down	down	correct
KIOCL.NSE	KIOCL Limited	20200330	55.25	55.25	50.8	53.85	8170	53	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20200330	236	248.05	220.5	248.05	76763	247.8195	up	down	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200330	43.55	47.65	43	43.2	9021	42.2	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200330	84.05	89.5	82.65	85.55	21877	84.51	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200330	87.1	87.1	79.95	83.05	24403	81.51	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200330	475	475	414.05	422.55	366	420.04	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20200330	85	86.05	78.1	84.55	93000	83.7	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200330	700.05	820	695	707.7	524	135.08	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200330	6.1	7	5.55	6.7	271368	6.65	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20200330	190	196.95	185.85	189.35	203141	94.59	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200330	42	46.7	39	39.45	62810	39.45	down	down	correct
KOLTEPATIL.NSE	Kolte	20200330	125.1	127.5	119	121.25	21807	121.25	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20200330	18.95	22.7	17.5	22.65	839890	22.23	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200330	1345.2	1380	1275.8	1293.7	5570369	1293.06	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200330	198.9	199.8	188.54	190.12	133790	190.12	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200330	384.95	397.65	382.95	394.55	26689	39.46	up	down	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200330	88.2	89	86.15	86.62	557168	86.62	down	up	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200330	45	45.15	43.1	44.27	3145	44.27	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200330	133	133	126.2	129.28	12020	129.28	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200330	7.8	8.9	7.8	8.7	50298	8.7	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200330	10.6	10.6	9.85	10.4	15516	10.4	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200330	34.5	35	32.9	33.1	4659	33.1	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20200330	37.9	38.1	34.85	35.05	1080739	34.9	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20200330	351.6	356.2	331.25	336.8	13422	66.98	down	down	correct
KRBL.NSE	KRBL Limited	20200330	115.5	122.55	113	122.55	155348	120.96	up	down	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200330	72	76.9	71	71.25	586	71.25	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200330	1.2	1.2	1.15	1.15	76931	1.15	down	down	correct
KRISHANA.NSE	Krishana Phoschem Limited	20200330	50	50	49	49	1100	48.45	down	down	correct
KSB.NSE	KSB Limited	20200330	454.8	454.8	386	395.9	19255	385.79	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20200330	316.5	322.7	312	317.5	30539	312.55	up	up	correct
KSL.NSE	Kalyani Steels Limited	20200330	111.15	119.6	106.25	116	32529	113.79	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20200330	40.55	41.5	40.2	40.6	2771901	39.35	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20200330	251.05	288.4	251.05	283.15	800	28.1771	up	down	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20200330	51	52.8	49.3	51.3	11749394	51.3	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200330	1.2	1.25	1.2	1.25	47	1.25	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200330	1497	1552	1415	1424.75	224882	1411.74	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200330	17.9	20.9	17.9	18.65	4409	18.11	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20200330	141.55	147.7	138.15	139.85	60895	139.14	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20200330	26.8	28.05	25.5	25.95	85035	25.86	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200330	338.9	340	318	319.7	91811	63.34	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200330	2394.15	2460	2350	2374.5	4517	2362.79	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200330	23.2	23.5	21.6	21.75	552412	21.75	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200330	37.1	43	37.1	39.95	6608	37.07	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200330	167	168.95	150.25	152.1	42429	148.53	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200330	1.7	1.7	1.7	1.7	5165	1.7
LIBAS.NSE	Libas Consumer Products Limited	20200330	45	45	45	45	10	31
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200330	90	102	88.5	98.2	603436	98.2	up	down	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20200330	232.25	233.8	221.1	228.9	3012842	218.48	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200330	21.68	24.5	19.53	22.4	39485	22.4	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20200330	102	106	88.2	98.61	1694	98.61	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200330	386	386	386	386	0	386
LICNFNHGP.NSE	LIC Mutual Fund	20200330	104	104	95	95	58	95	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200330	117	128.75	108	123.6	55618	123.13	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200330	133	140	133	137.05	3169	135.8499	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20200330	478.9	478.9	452	466.35	11486	460.36	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200330	1000	1000.01	999.5	1000	1595242	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200330	1000.04	1000.04	999.99	1000	23584	1000	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200330	16	16.35	14.7	15.7	2739	15.7	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200330	23.5	25.5	23.05	23.7	1645	23.43	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200330	39.8	41.8	37.35	41.05	18334	40.55	up	down	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20200330	0.8	0.85	0.8	0.85	1659	0.85	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20200330	0.3	0.35	0.3	0.35	408371	0.35	up	up	correct
LT.NSE	Larsen & Toubro Limited	20200330	801	815	791	798.65	4474168	768.01	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200330	1365.8	1399.05	1340.1	1343.95	90379	1313.13	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20200330	1141	1185	1096.75	1173.6	131422	1148.55	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20200330	870.9	871.15	800.25	819.5	3689	812.18	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200330	54.95	58.75	48.5	50.05	48322	48.49	down	down	correct
LUPIN.NSE	Lupin Limited	20200330	551.5	573.5	535.25	560.6	2777231	553.87	up	up	correct
LUXIND.NSE	Lux Industries Limited	20200330	945	950.05	911	940.45	40184	935.94	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20200330	11.2	12	10.45	11.7	18401	11.7	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200330	2.6	2.8	2.6	2.6	7599	2.6
M&M.NSE	Mahindra & Mahindra Limited	20200330	281.7	284.85	270	274.4	8942943	270.19	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200330	158	158	141	143.95	3435379	143.24	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20200330	25.8	28	24.35	27.05	6312	13.34	up	down	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20200330	18	18.45	17.5	18.3	1426	18.13	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20200330	1.75	1.75	1.65	1.65	10488	1.65	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20200330	11.9	12.25	11.5	11.85	89583	11.85	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200330	60.1	62.5	59.95	62.5	11016	59.54	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20200330	3.2	3.2	3.2	3.2	0	3.2
MAHABANK.NSE	Bank of Maharashtra	20200330	8.7	9	8.55	8.85	336687	8.85	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200330	59.6	60	59.6	59.6	360	59.6
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200330	69.85	72	66.5	69.6	151	69.6	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200330	77	82.9	73.95	74.25	31503	73.16	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200330	127	153	127	136.55	23608	67.94	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200330	63.5	66.7	61	65.5	163723	65.5	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200330	210.95	210.95	187.9	195.6	157325	65.2	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200330	223.95	225.3	200.05	206.15	45159	204.28	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200330	2160	2160	2000	2020.65	10673	1994.57	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200330	214.9	214.9	195	196.65	27257	192.33	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200330	340.1	368.95	335.4	358.25	25192	355.96	up	up	correct
MAJESCO.NSE	Majesco Limited	20200330	210	240.6	210	232.9	31137	232.9	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200330	21.7	22.6	20.85	22.2	5763	22.2	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200330	89	89	84.1	84.64	10728	84.64	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200330	2.65	2.65	2.45	2.5	1621	2.5	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200330	2.5	2.5	2.5	2.5	778	2.49
MANAKSIA.NSE	Manaksia Limited	20200330	27.45	28	26.7	27.05	8454	25.89	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200330	6	6.5	5.95	6.2	15163	6.2	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200330	10.25	10.5	9.2	9.9	128700	9.44	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200330	102	104.55	92.5	95	11682336	93.03	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200330	29	29	28.5	29	70370	29
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200330	21.5	22.95	20.1	20.65	77306	20.07	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200330	150	153.5	146	149.95	365665	148.68	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20200330	35	38	33	36.4	87633	35.3341	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200330	16.15	16.8	15.4	15.9	85934	10.22	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200330	6.8	7.5	6.8	7.4	4133	7.4	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20200330	9.25	9.25	8.45	8.6	7870	8.6	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200330	41.85	43.95	39	39.7	6196	39.7	down	down	correct
MARICO.NSE	Marico Limited	20200330	251	262.85	247.2	258.7	2096890	252.38	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20200330	11.5	13.9	11.2	13.4	1677669	13.33	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200330	4587.45	4639.95	4270	4328.45	1528083	4262.68	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20200330	482	525	482	507.7	22512	506.66	up	down	incorrect
MASKINVEST.NSE	Mask Investments Limited	20200330	13.5	13.5	13.5	13.5	10	13.5
MASTEK.NSE	Mastek Limited	20200330	176	180.75	169	180.75	92928	179.13	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200330	281	303.95	251	272.45	9192	270.67	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200330	21.1	21.65	20.2	21.65	68503	20.92	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200330	30.55	32	30	31.5	44069	31.5	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200330	155.1	170.55	143.1	149.65	81974	148.99	down	down	correct
MAZDA.NSE	Mazda Limited	20200330	261.95	261.95	232.55	243.55	673	237.79	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200330	64	70.35	64	65.75	5281	65.07	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200330	2.3	2.3	2.1	2.25	13705	2.25	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200330	2.6	2.65	2.55	2.65	54868	2.65	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200330	11.2	11.65	11.2	11.65	10512	11.65	up	up	correct
MCDOWELL.NSE	N	20200330	466	494	460.15	468.35	83119	468.35	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20200330	1.85	1.95	1.85	1.95	334111	1.95	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20200330	1000	1046.35	980	1034.85	227736	997.47	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200330	5.2	5.2	4.55	4.95	10452	4.95	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200330	2.4	2.4	2.4	2.4	0	2.4
MENONBE.NSE	Menon Bearings Limited	20200330	36.8	36.8	30.2	31.2	41324	29.55	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200330	13.1	13.1	13.1	13.1	5145	13.1
MERCATOR.NSE	Mercator Limited	20200330	0.55	0.55	0.5	0.55	1328817	0.55
METALFORGE.NSE	Metalyst Forgings Limited	20200330	3.75	3.9	3.75	3.8	691	3.8	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200330	1370	1370	1260	1269.7	77425	1264.4534	down	down	correct
MFSL.NSE	Max Financial Services Limited	20200330	385.2	411.6	385.2	397.85	1065922	397.85	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20200330	800	810	778.05	792.15	403182	764.15	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200330	140	140	131.2	138.05	28271	92.03	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200330	172	178.8	168	172.6	485555	168.71	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20200330	59.9	59.9	56.7	57.55	36404	57.22	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200330	226.2	234.7	220	226.8	234144	226.52	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20200330	14.1	15.3	13.95	14.2	5885	14.2	up	up	correct
MINDTREE.NSE	Mindtree Limited	20200330	802	859.9	768.65	846.4	605831	825.49	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200330	4.55	4.55	4.15	4.15	202457	4.15	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20200330	34.45	38.95	32	35.75	263659	35.75	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20200330	88.4	94	88.4	93.85	3750	85.32	up	up	correct
MMFL.NSE	M M Forgings Limited	20200330	185	185	171	171	4546	169.73	down	down	correct
MMP.NSE	MMP Industries Limited	20200330	55	60	55	55.25	73892	54.88	up	up	correct
MMTC.NSE	MMTC Limited	20200330	12.5	12.5	11.75	12.15	533645	12.15	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200330	25.6	25.6	25.6	25.6	0	25.6
MOHOTAIND.NSE	Mohota Industries Limited	20200330	4.4	4.6	4.4	4.45	819	4.45	up	up	correct
MOIL.NSE	MOIL Limited	20200330	100	104	97.4	100.85	148280	94.33	up	up	correct
MOLDTECH.NSE	Mold	20200330	33	34.8	31.7	33.75	5903	32.94	up	up	correct
MOLDTKPAC.NSE	Mold	20200330	177	177	150.6	170.8	42322	168.26	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200330	560	569	545.05	563.61	19623	56.36	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200330	121.05	135.3	121.05	130.1	29797	121.44	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200330	7.05	7.4	6.75	7.4	189	7.4	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200330	9.4	9.4	8.8	9	457476	9	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200330	61	62.65	58.3	60.7	6262538	60.28	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200330	510	510.7	472.6	485.2	69391	478.75	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200330	27.45	28	23.8	24.5	12772	12.25	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200330	670.9	670.9	636	641.4	364240	610.4	down	down	correct
MPSLTD.NSE	MPS Limited	20200330	210	220	198	206.95	8915	206.95	down	down	correct
MRF.NSE	MRF Limited	20200330	54700	55270	53522.9	54375.7	39105	54249.81	down	down	correct
MRO.NSE	TEK	20200330	36.35	36.35	36.35	36.35	0	36.35
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200330	23.15	23.4	21.95	22.3	275070	22.3	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200330	3.95	4	3.9	3.9	618	3.9	down	down	correct
MSTCLTD.NSE	MSTC Limited	20200330	76.8	78.4	73.1	75.5	80504	72.51	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20200330	6.55	6.85	6.25	6.65	11154	6.65	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200330	5.95	5.95	5.7	5.85	414292	5.85	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200330	7	7.15	6.95	7	446	7
MUKANDLTD.NSE	Mukand Limited	20200330	14.4	14.6	13.3	13.35	60635	13.26	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200330	17.2	19	17.2	18.5	8728	18.5	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200330	26	27	25.6	25.8	87818	25.8	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20200330	59.5	60	54	55.5	59239	52.24	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200330	8.7	9	8.45	8.85	18712	8.85	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200330	263	263	246	248.3	16725	248.3	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200330	609.4	623.65	582	611.95	1903403	601.28	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200330	20	20.3	18.25	20.05	38993	19.71	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200330	2.9	2.9	2.9	2.9	31688	2.9
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200330	4.2	4.2	4.2	4.2	320	4.2
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200330	9	9.4	8.55	8.55	2731	8.55	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200330	50	50	46	50	158	49.13
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200330	16.3	18.95	16.3	16.9	3707	16.9	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200330	25.5	27.5	25.15	27.2	1475	26.63	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200330	25.3	25.35	24.5	25.15	5789	24.98	down	down	correct
NAM.NSE	INDIA	20200330	230	256	225.2	229	2171659	229	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200330	489	510	473.45	494.8	120646	489.67	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20200330	135	140.6	127.3	128.9	22842	128.16	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200330	27.4	28.4	26.6	27.95	5434704	25.78	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200330	1.25	1.25	1.25	1.25	2175	1.25
NAUKRI.NSE	Info Edge (India) Limited	20200330	2000.1	2160	1900	2145.8	512193	2142.37	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200330	1248	1288	1185	1193	89562	1185.01	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200330	15.4	17.15	14.45	16.75	121362	16.75	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200330	62	68.35	51.85	65.4	375314	64.75	up	up	correct
NBCC.NSE	NBCC (India) Limited	20200330	16.15	16.45	15.8	16.3	2947497	16.04	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200330	1299	1350	1175	1281.9	164	1281.9	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200330	34	34.9	33.2	33.9	119115	33.13	down	down	correct
NCC.NSE	NCC Limited	20200330	16.5	17.4	15.85	16.3	25974804	16.05	down	down	correct
NCLIND.NSE	NCL Industries Limited	20200330	59	59.5	54.45	55.25	70018	53.56	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200330	349.95	349.95	347.95	347.95	12	346.62	down	down	correct
NDL.NSE	Nandan Denim Limited	20200330	16	16	14.6	15	22160	15	down	down	correct
NDTV.NSE	New Delhi Television Limited	20200330	24.85	25	23.2	24.85	59255	24.85
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200330	3.5	3.65	3.25	3.25	14735	3.25	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200330	9.55	10.2	9.1	9.5	201472	9.4535	down	down	correct
NELCAST.NSE	Nelcast Limited	20200330	30.4	31	28.1	29.9	15536	29.84	down	up	incorrect
NELCO.NSE	Nelco Limited	20200330	128.5	133.6	125.6	129.4	17391	127.99	up	down	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20200330	343.9	343.9	311.5	324.95	5581	323.38	down	up	incorrect
NESCO.NSE	Nesco Limited	20200330	477	506.9	460	485.4	93721	483.01	up	up	correct
NETF.NSE	Tata Mutual Fund	20200330	97.3	97.3	82	84.69	13313	84.69	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200330	47.8	49	44	45.37	2813	45.37	down	up	incorrect
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200330	22	26.42	21.55	26.4	894	26.4	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200330	20.7	21.35	20	21.02	47448	21.02	up	down	incorrect
NETFNIF100.NSE	Nippon India Mutual Fund	20200330	100	107.23	90	95.3	237	95.3	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200330	44	45	43	43.95	13023	43.95	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200330	16.35	18	16.35	17.65	305712	17.65	up	down	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20200330	261.4	265.95	249.8	255.35	23029	254.53	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20200330	101	115	101	103	25049	101.3	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200330	3.5	3.55	3.35	3.4	50860	3.4	down	down	correct
NFL.NSE	National Fertilizers Limited	20200330	17.4	18	16.65	17.7	225637	17.7	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20200330	237.6	239	222	225.6	112931	225.6	down	down	correct
NHPC.NSE	NHPC Limited	20200330	19.1	19.95	18.7	19.65	11417482	18.18	up	down	incorrect
NIACL.NSE	The New India Assurance Company Limited	20200330	91.45	116.75	91	112.15	1645423	112.15	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200330	5.6	5.6	5.6	5.6	109	5.6
NIFTYBEES.NSE	Nippon India Mutual Fund	20200330	90	92.5	88.65	89.17	4813354	89.17	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200330	11300	11300	11300	11300	0	11300
NIITLTD.NSE	NIIT Limited	20200330	77.55	93.3	72.5	80.05	2017539	78.19	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200330	2.55	2.75	2.5	2.6	68893	2.6	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20200330	0.55	0.6	0.5	0.5	105356	0.5	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20200330	975.75	1009	968.15	973.5	7275	967.16	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20200330	425	435	386.05	429.05	1496	207.58	up	up	correct
NITCO.NSE	NITCO Limited	20200330	11.75	11.75	11.75	11.75	10461	11.75
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200330	0.25	0.35	0.25	0.3	892982	0.3	up	down	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20200330	27	29.75	26.15	27.15	17234	26.54	up	up	correct
NKIND.NSE	N.K Industries Limited	20200330	10.35	10.35	10.35	10.35	106	10.35
NLCINDIA.NSE	NLC India Limited	20200330	41.05	43.5	40.7	43.3	663867	41.3	up	up	correct
NMDC.NSE	NMDC Limited	20200330	71	77.75	68.95	76.85	7422060	67.96	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20200330	58	64.45	53.95	62.1	1273712	61.6	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200330	2.65	2.65	2.4	2.45	812523	2.45	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200330	3.55	3.55	3.55	3.55	0	3.55
NPBET.NSE	Tata Asset Management Limited	20200330	101.54	101.54	101.54	101.54	0	101.54
NRAIL.NSE	N R Agarwal Industries Limited	20200330	126.7	139.5	126.65	134.8	3968	134.36	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20200330	59	59.8	52.3	58.75	22379	58.54	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200330	450	498	450	492.55	53200	492.55	up	up	correct
NTL.NSE	Neueon Towers Limited	20200330	0.3	0.35	0.25	0.3	33347	0.3
NTPC.NSE	NTPC Limited	20200330	79.9	83.5	79.2	81.75	17044016	74.7	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200330	185	185	172.35	178.05	22137	174.94	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200330	238	247.7	238	239.9	832	235.88	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20200330	134.4	134.4	125	126.45	1526	125.66	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200330	364.75	364.75	337.25	340.5	198026	340.5	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200330	540	540	500	514.75	14092	500.15	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200330	1745.8	1987.85	1732.85	1943	40601	1709.84	up	up	correct
OIL.NSE	Oil India Limited	20200330	75.95	80.15	73.75	79.45	2249052	74.03	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200330	3.15	3.15	2.85	3.05	39291	3.05	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20200330	42.6	46.9	42.6	46.9	81364	46.9	up	down	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20200330	20.7	20.7	19.6	19.8	8242	19.8	down	down	correct
OMAXE.NSE	Omaxe Limited	20200330	158	166	153.5	153.75	89147	153.75	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200330	2.25	2.4	2.25	2.35	29512	2.35	up	down	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200330	3.4	3.5	3.35	3.5	1351	3.5	up	down	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20200330	13.75	14	12.95	13.75	27028	13.75
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200330	61.05	65.65	60.1	63.35	32935523	59.02	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20200330	14.5	15.75	14.3	14.5	82630	13.87
ONWARDTEC.NSE	Onward Technologies Limited	20200330	43.1	45.1	40.35	44.15	3982	42.54	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200330	16.45	16.45	15.2	15.6	5487	15.6	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200330	1.6	1.6	1.55	1.6	161786	1.6
ORBTEXP.NSE	Orbit Exports Limited	20200330	62.1	62.1	56.55	57.8	2391	57.8	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200330	9.75	10	9.2	9.6	36369	9.45	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200330	10.95	11	10.25	10.7	2011323	10.57	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200330	5.15	5.15	5	5.15	3870	5.15
ORIENTBELL.NSE	Orient Bell Limited	20200330	58.1	58.1	53.65	55.25	20187	55.17	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20200330	42.9	43	39.9	41.05	63731	39.98	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20200330	189.95	189.95	175	176.9	71369	175.27	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200330	16.75	18.5	16.5	17.05	11056	16.8786	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20200330	64.25	70.95	64.25	64.45	317	64.45	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200330	13.6	14.7	13.6	14.1	149719	13.62	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200330	862.6	926.95	862.6	892	18098	892	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20200330	0.4	0.4	0.4	0.4	1100	0.4
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200330	4.05	4.2	3.6	3.95	9105	3.95	down	down	correct
PAEL.NSE	PAE Limited	20200330	1.8	1.8	1.8	1.8	10	1.8
PAGEIND.NSE	Page Industries Limited	20200330	17300	17493	16661	16834.9	23710	16586.28	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20200330	151.15	161	151.15	158.5	3111	157.94	up	down	incorrect
PALASHSECU.NSE	Palash Securities Limited	20200330	18.1	18.5	18.1	18.5	6531	18.5	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20200330	9.95	9.95	9.5	9.5	1951	9.5	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200330	104.3	106.75	96.4	105.1	16507	105.1	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20200330	46	46	44.6	45.05	9	44.8573	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200330	28	30.9	25.5	27.2	49541	26.22	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20200330	5.95	5.95	5.7	5.8	34997	5.8	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200330	62	66	59.35	62.95	402012	62.4	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200330	1.25	1.3	1.2	1.25	53844	1.25
PATELENG.NSE	Patel Engineering Limited	20200330	9.25	9.5	8.9	9	100764	9	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200330	9.8	10.4	9.5	10.05	7663	9.98	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20200330	2.4	2.4	2.4	2.4	30	2.4
PCJEWELLER.NSE	PC Jeweller Limited	20200330	9.6	10.45	9.05	10.45	3647746	10.45	up	down	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200330	11.3	11.7	10.8	10.95	23275	10.87	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200330	277.05	278.1	266	267.65	1272	264.25	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20200330	13	13	12.35	12.35	119	12.35	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20200330	812	868.55	792	854.7	2310083	846.09	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20200330	12.2	13.3	12	12.85	181458	12.85	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20200330	2.25	2.45	2.25	2.4	71910	2.4	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20200330	540	555	505	549.35	44058	543.84	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20200330	193	198.3	186.55	190.05	2433559	171.34	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20200330	87.8	92.55	85.15	88.75	3676724	79.06	up	up	correct
PFIZER.NSE	Pfizer Limited	20200330	3810	3929	3810	3867.95	140399	3608.26	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20200330	28	28.8	24.65	27.6	19740	27.6	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200330	7.75	7.95	7.6	7.65	355718	7.4481	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200330	26	26	26	26	4497	26
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200330	9927	10261.75	9703.5	10081.25	3710	9754	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20200330	3282	3500	3219.15	3467.25	23236	3303.03	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20200330	97.05	97.05	92.05	94.2	457	94.2	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200330	61.2	61.9	57	59.9	234744	57.7047	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200330	551.05	596	531.2	538.5	233822	537.87	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200330	1275	1298.95	1229.3	1283.2	660018	1278.5	up	up	correct
PIIND.NSE	PI Industries Limited	20200330	1050	1107.35	1010.9	1079.1	274061	1076.49	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200330	1050	1124.9	1000	1030.05	377	718.31	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200330	3.4	3.4	3.1	3.25	7923	3.25	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200330	98.4	98.4	90.1	92	13596	92	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200330	17	17	15.2	16.1	4998	16.03	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200330	22.15	23.85	20.5	20.95	12520	20.91	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200330	69	75	68.4	71	3490	70.51	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200330	113.05	113.05	102.5	106.35	8981	104.88	down	down	correct
PNB.NSE	Punjab National Bank	20200330	33.4	33.9	32.35	32.9	16723656	32.9	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20200330	24.8	25.4	24.25	24.5	46840	18.99	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200330	162.9	162.9	152.15	154.45	314926	154.45	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200330	9.3	9.3	7.55	7.9	56566	7.9	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200330	88.05	90.1	81.85	85.7	76075	85.58	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200330	161.35	178.15	161.35	168.6	142	168.6	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200330	129.95	129.95	115	120	2035	119.16	down	down	correct
POKARNA.NSE	Pokarna Limited	20200330	50.95	50.95	48.55	48.55	8132	48.27	down	down	correct
POLYCAB.NSE	Polycab India Limited	20200330	720	750	704.1	739.75	192651	735.95	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20200330	238.3	243.9	221.1	223.8	34876	223.23	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200330	295	308.8	293.95	300	31392	240.09	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200330	111.8	130	111.8	126.05	4082	122.87	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200330	17.5	18.5	16.85	17.25	182212	17.25	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200330	155	159.9	153.05	155.65	12579943	105.74	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200330	680	714	680	714	29010	713.17	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200330	340	350	325.15	328.7	6136	327.8762	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200330	129.95	138.25	125.8	137.25	4797	136.68	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200330	22.9	22.9	21.9	22.25	54559	21.72	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20200330	0.35	0.4	0.3	0.3	16516	0.3	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200330	4.75	4.8	4.75	4.8	5436	4.8	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20200330	53.1	58.75	49	56.1	1568393	55.78	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20200330	20.45	20.45	19.05	19.8	761613	19.8	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200330	0.2	0.2	0.15	0.15	23233	0.15	down	up	incorrect
PRAXIS.NSE	Praxis Home Retail Limited	20200330	46.05	46.05	46.05	46.05	50	46.05
PRECAM.NSE	Precision Camshafts Limited	20200330	22.55	23.95	22.5	23.95	10845	23.69	up	up	correct
PRECOT.NSE	Precot Limited	20200330	22.65	22.65	21.55	22.55	1012	22.55	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20200330	70.3	70.3	63.3	66.35	22094	12.84	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200330	59.7	62.7	57.2	57.85	7884	57.85	down	down	correct
PREMIER.NSE	Premier Limited	20200330	1.35	1.35	1.3	1.3	230	1.3	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200330	17	20.8	17	18.5	487	18.38	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20200330	16	16	12.45	13	51310	12.06	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200330	189.7	190	175.05	176.4	162341	175.78	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200330	36	36	34	34.85	87533	34.85	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20200330	28	29.5	25.05	25.65	31402	24.63	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200330	96	98.65	93.5	94.7	105524	93.66	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200330	8.15	8.15	7.55	7.65	26147	7.65	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200330	32.4	33.4	30.55	30.75	95062	30.75	down	down	correct
PSB.NSE	Punjab & Sind Bank	20200330	10.2	11	10.2	10.8	57179	10.8	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20200330	328	334.7	295	309.55	39919	306.76	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200330	14.87	15.5	14.5	14.99	22062	14.99	up	down	incorrect
PTC.NSE	PTC India Limited	20200330	36.25	37	35.6	36.8	542420	29.93	up	up	correct
PTL.NSE	PTL Enterprises Limited	20200330	27.85	27.9	26.1	27	7110	12.19	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200330	313.85	324.95	280.1	283.3	919	282.22	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20200330	0.95	0.95	0.85	0.9	122794	0.9	down	down	correct
PURVA.NSE	Puravankara Limited	20200330	34.8	36.6	32.5	34.25	49499	34.25	down	up	incorrect
PVR.NSE	PVR Limited	20200330	1244	1270	1162	1186.9	528679	1186.9	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200330	1905	1963.45	1905	1945.4	1367	38.91	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20200330	925	1066	855	856.51	146	856.51	down	down	correct
QUESS.NSE	Quess Corp Limited	20200330	214	221	205	207.25	187751	204.12	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200330	71.9	71.9	65.15	70.15	120411	69.19	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200330	1.1	1.1	1.05	1.1	200	1.1
RADICO.NSE	Radico Khaitan Limited	20200330	254	287	250	262.2	833177	260.21	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20200330	13.75	15	12.7	14.1	294498	14.1	up	up	correct
RAIN.NSE	Rain Industries Limited	20200330	53.95	53.95	49.45	52.3	437404	51.55	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200330	590	590.05	537	540.65	55712	538.8	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200330	0.05	0.05	0.05	0.05	4663	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200330	9.6	11.9	9.6	11.75	100676	11.75	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20200330	30.5	30.8	28.4	29.9	2111	29.9	down	down	correct
RALLIS.NSE	Rallis India Limited	20200330	162.1	169.3	158	163.9	140442	160.88	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200330	10.9	10.95	10.25	10.55	8691	10.55	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200330	16.65	18.35	16.65	18.35	24413	18.35	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200330	502	502	477.65	495.25	603848	493.6905	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20200330	121.45	122	110.25	114.9	16250	114.4519	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200330	81.95	81.95	70.6	71.9	30862	71.9	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200330	17	18.65	17	18.45	24606	18.45	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20200330	3	3.05	3	3.05	52334	3.05	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20200330	135.45	135.45	125.8	128.4	613	128.4	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20200330	301.05	349	288	309.45	7512	306.4681	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200330	875.1	925	856.05	921.1	7090	915.11	up	up	correct
RAYMOND.NSE	Raymond Limited	20200330	220	230.9	210	214.95	652986	214.95	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200330	355	359.85	340.1	344.85	9361	330.28	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200330	155	157.4	147.5	150.1	12414931	150.1	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200330	25.1	28.25	25.1	27.1	1531759	24.08	up	up	correct
RCOM.NSE	Reliance Communications Limited	20200330	0.7	0.7	0.65	0.65	13036790	0.65	down	down	correct
RECLTD.NSE	REC Limited	20200330	83	87.65	80.65	85.05	5519052	74.99	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20200330	62	65.9	60.4	64.8	298774	31.24	up	up	correct
REFEX.NSE	Refex Industries Limited	20200330	34	34	32.3	32.3	33108	31.86	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20200330	575	609	560.6	596.1	285154	594.87	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200330	4.4	4.45	4.2	4.45	1945103	4.45	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20200330	1040.6	1074.8	1020	1030.45	13820286	1023.3	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20200330	18	18.15	17.3	18.15	68410	18.15	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200330	9.1	9.75	8.9	9.75	1738592	9.75	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20200330	55	71.9	48.6	52.2	4702	51.97	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200330	3.9	4.25	3.75	4.25	1357822	4.25	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200330	130.9	134.1	123.45	123.45	121686	120.49	down	down	correct
REPRO.NSE	Repro India Limited	20200330	320	361.9	299	339.6	5428	339.6	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20200330	83.65	83.7	80.05	82.05	81834	81.96	down	up	incorrect
REVATHI.NSE	Revathi Equipment Limited	20200330	289.25	296.9	270.4	286.4	667	286.4	down	down	correct
RGL.NSE	Renaissance Global Limited	20200330	226.75	226.8	196	199.5	4756	196.5288	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20200330	0.75	0.8	0.75	0.75	1166495	0.75
RICOAUTO.NSE	Rico Auto Industries Limited	20200330	18.9	19.8	18.7	18.9	485348	18.63
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200330	190	193.5	183.45	186	77996	183.72	down	down	correct
RITES.NSE	RITES Limited	20200330	239	247.2	232.25	242.25	350840	220.6	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200330	4.55	4.55	4.15	4.15	32477	4.15	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200330	148	149.95	138	148.8	14092	148.66	up	down	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20200330	2.5	2.65	2.5	2.65	12975	2.65	up	up	correct
RML.NSE	Rane (Madras) Limited	20200330	138.3	145.7	135	136.3	15335	136.3	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200330	1.55	1.55	1.55	1.55	101059	1.55
ROHITFERRO.NSE	Rohit Ferro	20200330	0.4	0.4	0.3	0.3	9265	0.3	down	up	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20200330	41.25	43.1	38.9	39.6	28038	39.6	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200330	1.05	1.15	1.05	1.15	4823	1.15	up	up	correct
ROLTA.NSE	Rolta India Limited	20200330	2	2	2	2	59402	2
ROSSELLIND.NSE	Rossell India Limited	20200330	36.45	36.45	35	35.2	1291	35.08	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200330	149	161.35	142.95	159.2	12384	157.09	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200330	1.15	1.2	1.1	1.2	11590780	1.2	up	down	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200330	32.4	32.4	28.3	30.75	24870	30.75	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200330	10.9	11.4	10.4	11.4	28132	11.4	up	up	correct
RSWM.NSE	RSWM Limited	20200330	64.05	68.8	62.9	66.8	21022	66.8	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20200330	78	89	78	82	18786	79.7	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200330	1.3	1.35	1.3	1.3	2837939	1.3
RUBYMILLS.NSE	The Ruby Mills Limited	20200330	117	122.25	112	120.8	587	120.49	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200330	163.9	163.9	163.9	163.9	321	163.9
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200330	1.75	1.85	1.75	1.85	58753	1.85	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20200330	34	34	30.75	32.8	18741	32.39	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20200330	123	123	112	116	18969	113.6	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200330	12.5	12.95	11.75	12.45	3425805	11.28	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20200330	13.1	13.1	13.1	13.1	1924	13.1
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200330	0.45	0.45	0.45	0.45	0	0.45
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200330	1.1	1.2	1.05	1.2	7036	1.2	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20200330	29.35	29.35	28.2	28.2	154892	28.2	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200330	13	13.95	12.65	13.5	57559	13.5	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20200330	373	395	360	376.75	2919	376.75	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200330	53.9	54.1	51.4	54.1	804	36.0667	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20200330	307.95	315	290.55	301.75	2117	59.56	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20200330	21	21	20.15	20.4	17780974	19.13	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20200330	52	52	49.4	49.4	3062	49.4	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200330	6.45	7.1	6.2	6.9	91653	6.9	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20200330	130	130	121	121.4	844	119.64	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20200330	3.75	3.75	3.25	3.45	190360	3.37	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200330	78	80.9	70.25	71.5	19229	35.31	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20200330	36.6	36.6	34.6	35	294	34.82	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200330	1.8	1.8	1.8	1.8	3818	1.8
SALZERELEC.NSE	Salzer Electronics Limited	20200330	60.8	61.8	55.4	59.45	4860	58.81	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200330	1.4	1.4	1.3	1.3	4728	1.3	down	down	correct
SANCO.NSE	Sanco Industries Limited	20200330	7.6	7.6	6.25	6.75	74793	6.75	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200330	450	498	435.05	456.3	639	453.0309	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200330	144.2	144.2	130.55	132.9	9694	131.36	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20200330	36.8	37.3	35	36.55	1121	35.58	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200330	19.6	19.6	18.25	19	33646	19	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200330	50	51.2	46.75	46.9	126338	46.9	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200330	77.65	77.65	77.6	77.6	20700	77.6	down	down	correct
SANOFI.NSE	Sanofi India Limited	20200330	6130	6490	6027.05	6256.2	35827	5709.83	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200330	0.95	1	0.9	1	1791289	1	up	down	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200330	105.55	117.5	104.2	110.95	29567	107.63	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20200330	187	208	184.85	190	21108	187.17	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200330	11.8	12.3	11	11.45	36627	11.45	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20200330	385	391.95	348.1	354.65	9557	342.3	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200330	61.8	65	57	58.25	15804	58.25	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200330	1.25	1.25	1.2	1.25	321	1.25
SATIA.NSE	Satia Industries Limited	20200330	69	69	60	62.35	2943	62.29	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20200330	64.6	71	64.6	64.6	49394	64.6
SBICARD.NSE	SBI Cards and Payment Services Limited	20200330	640	642.7	607	615.35	1791951	614.2076	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200330	92.3	93	87.51	92.34	2154	92.34	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200330	598.9	634.5	575	622	1301706	620.22	up	up	correct
SBIN.NSE	State Bank of India	20200330	190	195	186.25	186.9	60083237	185.19	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20200330	0.2	0.2	0.15	0.2	76990	0.2
SCHAEFFLER.NSE	Schaeffler India Limited	20200330	3690	3758	3635	3675.25	3106	3612.77	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200330	35.95	37.4	33.9	37.4	39992	37.4	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200330	64	66.2	60.7	62.2	40179	62.2	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20200330	34.6	36.2	34.5	34.7	627315	34.16	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200330	55.45	58.25	52.75	58.15	7252	29.075	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20200330	257.95	258	216.75	246.8	2289	245.6602	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200330	66	66	63.5	63.7	29658	61.3284	down	up	incorrect
SEPOWER.NSE	S. E. Power Limited	20200330	1.35	1.7	1.35	1.65	2282	1.65	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20200330	69.75	74.8	67.5	73	291488	72.84	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200330	101	102.95	95.85	102.3	14920	100.76	up	up	correct
SETCO.NSE	Setco Automotive Limited	20200330	5.85	5.85	5.45	5.55	61874	5.55	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200330	189.77	191.98	180.75	190.92	191	190.92	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20200330	3990	4199.95	3987	4167.4	7876	4167.4	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20200330	89.8	89.96	87	87.76	682039	87.76	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200330	204.8	208.9	188.5	189.45	226368	189.45	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20200330	217.65	224	210	217.91	14305	217.91	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200330	0.4	0.45	0.4	0.45	264965	0.45	up	down	incorrect
SEYAIND.NSE	Seya Industries Limited	20200330	40.95	40.95	40.95	40.95	2082	40.95
SFL.NSE	Sheela Foam Limited	20200330	1394.1	1394.1	1205.8	1227.4	1865	1227.4	down	down	correct
SGL.NSE	STL Global Limited	20200330	5.85	5.9	5.6	5.65	5768	5.65	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200330	5.6	5.6	5.35	5.35	412	5.35	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200330	112	116.4	109.75	113.4	32220	112.13	up	up	correct
SHALBY.NSE	Shalby Limited	20200330	46	46	43.6	44.75	36913	44.24	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200330	50.1	50.15	46.15	48.15	23451	48.15	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20200330	220	227.25	215.6	220	43181	220
SHANTIGEAR.NSE	Shanthi Gears Limited	20200330	65.65	68	63.1	64.35	3366	63.5851	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20200330	101.15	110.8	101	103.1	13676	101.47	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200330	555	572	539	568.9	1793	113.34	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200330	222	255.55	222	254.61	28	254.61	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200330	52.55	52.55	47.55	49.3	13587	49.3	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20200330	75.8	75.8	65.65	66.75	36247	66.59	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200330	255	268.1	242.7	243.95	71606	243.49	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200330	10.35	10.35	8.95	9.1	56063	9.1	down	up	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20200330	19.2	21.4	19	21	3042	20.77	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200330	65.6	79.5	65.6	77.95	4298	77.48	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20200330	70.3	79.3	65.1	75.25	264401	74.35	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200330	200	212	195.3	204.8	344699	204.8	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200330	20.5	21.65	19.05	21.25	168028	19.62	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20200330	17000	17600	16100.65	16935.45	61908	16899.26	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200330	66	70	62.5	66.9	10401	66.6	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20200330	3.25	3.55	3.25	3.55	4834	3.55	up	up	correct
SHRENIK.NSE	Shrenik Limited	20200330	12.6	12.9	12	12.85	4386	2.1327	up	down	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20200330	61.05	64	59.5	59.95	5302	58.49	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200330	37.3	37.5	35	36.95	219829	36.76	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200330	417	417.9	416.05	416.05	300	412.7561	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200330	764	764	692.5	698.25	13414	677.61	down	up	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20200330	2.1	2.2	2	2.2	78814	2.2	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200330	1.9	1.9	1.85	1.9	11697	1.9
SHYAMTEL.NSE	Shyam Telecom Limited	20200330	6.8	6.8	6.8	6.8	56	6.8
SICAL.NSE	Sical Logistics Limited	20200330	6	6.05	6	6.05	8072	6.05	up	up	correct
SIEMENS.NSE	Siemens Limited	20200330	1038.45	1093.55	1020.65	1080.95	357389	1076.2856	up	up	correct
SIGIND.NSE	Signet Industries Limited	20200330	14.5	16.1	14.5	15.05	4166	14.5	up	up	correct
SIL.NSE	Standard Industries Limited	20200330	9.7	10.1	9.25	9.9	367	9.9	up	up	correct
SILINV.NSE	SIL Investments Limited	20200330	71	79.95	68	77.55	1350	75.5	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200330	4.05	4.05	3.75	4.05	8209	4.05
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200330	19.2	19.2	19.2	19.2	49094	19.2
SINTEX.NSE	Sintex Industries Limited	20200330	0.65	0.65	0.6	0.6	1486818	0.6	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20200330	176.25	177.5	167.45	176.25	21894	175.46
SIS.NSE	SIS Limited	20200330	413	439.8	401.2	413.8	37690	413.8	up	up	correct
SITINET.NSE	SITI Networks Limited	20200330	0.6	0.6	0.5	0.55	387773	0.55	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20200330	125.05	141.05	123.7	136.25	13844	133.86	up	up	correct
SJVN.NSE	SJVN Limited	20200330	20	20.5	19.6	20.35	1859262	18.36	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20200330	1479.6	1491.95	1391.15	1401	45608	1290.35	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200330	2.8	2.8	2.8	2.8	1010	2.8
SKIPPER.NSE	Skipper Limited	20200330	19.25	19.25	17.5	17.5	58282	17.45	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200330	29.25	31.15	29.25	30.8	34660	30.1	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200330	58	67.1	56.6	60.95	4352	60.95	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20200330	318	318	285.05	292.45	13052	292.45	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200330	190	190	160	173.9	1898	173.54	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200330	26.95	31	25.95	26.45	256780	26.4	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200330	27.5	29.8	27	28.7	186795	28.7	up	down	incorrect
SOBHA.NSE	Sobha Limited	20200330	130	140	120.65	134	667105	129.21	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200330	444	450	418	426	14198	422.33	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20200330	911.65	929.9	856.85	900.15	5720	892.01	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200330	97	97	86.1	89.1	288101	88.5825	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200330	1.85	1.9	1.85	1.9	25	1.9	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200330	10.6	10.65	9.85	9.95	11899	9.95	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20200330	165	170	160.05	162.8	122554	157.43	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200330	45.05	48.3	45.05	45.05	65161	45.05
SOTL.NSE	Savita Oil Technologies Limited	20200330	610	615	560	594.75	348	589.17	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20200330	5.6	5.6	5.4	5.45	6327220	5.45	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200330	12.95	12.95	11	12.9	199	12.59	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20200330	62.6	62.65	56.75	58.1	10648	57.67	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200330	585.8	642	527.25	553.3	64311	553.3	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200330	92	93.4	85.6	88.25	499254	88.25	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200330	0.85	0.95	0.85	0.85	9773	0.85
SPECIALITY.NSE	Speciality Restaurants Limited	20200330	25.7	25.7	22.25	22.6	66759	22.6	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200330	67	75.9	65.2	70.55	1527749	70.55	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20200330	0.2	0.25	0.2	0.2	21448	0.2
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200330	10.55	12.15	10.55	11.35	39593	11.35	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20200330	36.7	36.7	34.95	35	2137820	35	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200330	24.35	24.4	21.5	21.9	38967	21.9	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200330	5.6	5.65	5.35	5.4	13583	5.4	down	up	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20200330	0.6	0.65	0.55	0.6	1361835	0.6
SPYL.NSE	Shekhawati Poly	20200330	0.2	0.25	0.15	0.25	101901	0.25	up	down	incorrect
SREEL.NSE	Sreeleathers Limited	20200330	128	129.95	116.45	123.6	36362	123.6	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200330	3.95	3.95	3.55	3.7	1076398	3.7	down	down	correct
SRF.NSE	SRF Limited	20200330	2650	2834	2550	2797.5	353218	556.05	up	down	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200330	73.6	74	70.65	71.6	3589	70.11	down	up	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200330	101.25	111	96	100.5	152521	94.71	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200330	690	695.85	580.2	609.4	3645190	597.15	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20200330	350.2	374.6	323.6	348.75	2311	174.18	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20200330	0.4	0.4	0.35	0.4	314926	0.4
STAR.NSE	Strides Pharma Science Limited	20200330	315.6	319.8	310	316.05	180478	313.54	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20200330	68.05	71.9	66	67.7	21737	67.7	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20200330	67.15	72	64.55	68.35	45837	65.52	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200330	31	31.5	30.1	30.35	10662	30.35	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200330	17.8	18.85	16.7	18.5	863	16.88	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20200330	12.7	14	12.7	12.75	20417	12.75	up	up	correct
STEL.NSE	STEL Holdings Limited	20200330	36.85	39.5	33.25	34.95	7201	34.95	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200330	119	143	119	127	7367	126.36	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20200330	63.8	64.75	62.3	63.2	920147	61.44	down	up	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20200330	5	5	5	5	10330	5
SUBROS.NSE	Subros Limited	20200330	131.9	136	129.95	130.8	8073	130.1	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200330	340	354	311.5	339.8	156769	337.07	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200330	1.35	1.4	1.3	1.3	71311	1.3	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200330	156.25	184.8	156.25	175.7	197986	175.02	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20200330	15	15	13.6	13.6	20	13.6	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20200330	217.1	251.75	217.1	249.9	105193	249.9	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20200330	1589.95	1589.95	1465	1482	644	1470.7297	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200330	1.15	1.15	1.05	1.1	162673	1.1	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200330	1190.75	1209	1127.65	1193.95	871281	1178.01	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200330	39.95	43.7	39.15	40.9	34843	40.27	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200330	150.1	157.95	140.5	153.85	820	153.85	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200330	275.55	297.8	266.95	281.3	64572	279.21	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200330	23.4	24.4	22	22.65	76810	22.65	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200330	321.65	344	312	332.7	11648309	328.33	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20200330	211.35	215	193.15	212.6	161035	210.77	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20200330	284	285	267	270.75	2070775	264.88	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20200330	59.9	62.4	55.1	58.65	6312	57.81	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200330	2.1	2.2	2	2.2	25946	2.2	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200330	127.45	131.9	121.25	129.7	9710	124.61	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200330	118	123.75	106.95	117.1	8380	116.4	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200330	870	909	850	874.05	51669	861.95	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20200330	5.3	5.8	5.3	5.4	19271	5.4	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200330	2.1	2.65	2.05	2.35	10599	2.35	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200330	15.4	15.4	14.35	14.35	5490	14.35	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200330	64	64	61.95	62.5	52114	61.21	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200330	18.95	19.9	17.3	18.35	8344	18.05	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20200330	22.3	22.3	22.3	22.3	8000	21.98
SUVEN.NSE	Suven Life Sciences Limited	20200330	22.5	22.5	22.5	22.5	62366	22.5
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200330	201.45	204.85	175.55	190.85	167539	95.06	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20200330	1.85	1.9	1.85	1.9	9709076	1.9	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20200330	100.05	101	100	100.65	27725	100.49	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200330	871	920	856	902.5	4515	884.42	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200330	63.75	73.55	62	69.8	15038	68.63	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200330	73.35	73.35	73.35	73.35	22279	73.35
SYMPHONY.NSE	Symphony Limited	20200330	800	908.45	752	797.6	15230	791.91	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200330	216	229	212.55	225.7	435124	225.7	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200330	38	41	36.25	38.25	4379	38.25	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200330	110	111.1	102.5	103.95	21024	103.95	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200330	42.8	42.8	39.15	39.95	56362	39.95	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200330	69	70.05	68.25	68.8	3662	68.01	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200330	46.75	46.75	42.35	46.15	393719	45.93	down	down	correct
TARMAT.NSE	Tarmat Limited	20200330	22.25	22.25	22.25	22.25	4227	22.25
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200330	8500	8500	8044.25	8157.8	1643	8155.55	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20200330	224.75	225.75	218	223	824243	212.32	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200330	53.6	58.2	52.4	55	701735	53.59	up	down	incorrect
TATACOMM.NSE	Tata Communications Limited	20200330	229.55	235.15	224.75	233.75	71711	230.22	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200330	282.5	284	272.65	281.4	2901726	277.73	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200330	607.35	621.3	595	603.15	322832	588.67	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200330	624.95	646	616.1	627.15	9889	600.14	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200330	339.5	339.5	318	319.9	18928	317.49	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200330	68.8	70	67.25	68.15	35278179	68.15	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200330	30	30.95	29.05	30.05	1983534	30.05	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200330	33.95	33.95	32.05	32.3	9090303	30.91	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20200330	267	270.75	250.85	254.05	15853761	242.23	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200330	16.1	16.75	15.3	15.7	919807	15.7	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200330	177	177.3	165	170.55	25665	169.78	down	up	incorrect
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200330	18.55	21	17.35	18.95	143702	18.34	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20200330	184.45	184.45	161.65	165	26291	163.8	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200330	273.95	273.95	229.2	269	131	269	down	down	correct
TCIEXP.NSE	TCI Express Limited	20200330	549.85	554.45	534.6	544.85	16969	542.16	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20200330	3.95	4.2	3.8	4.1	3349	4.1	up	down	incorrect
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200330	330.2	356.7	330.2	339.8	23696	339.8	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200330	164	164	150.05	152	1499	147.97	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20200330	1766	1905	1763.55	1778.5	8513608	1742.75	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200330	75	81.75	70.25	77.45	10892	76.34	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200330	1521.5	1585.25	1460.05	1502.35	12722	1502.35	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20200330	2	2	2	2	1	2
TECHM.NSE	Tech Mahindra Limited	20200330	494	532.35	485.65	526.8	4138338	501.11	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200330	191	202.9	186	198.85	2718	191.16	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20200330	33.3	33.3	30.55	31.45	66667	31.45	down	down	correct
TERASOFT.NSE	Tera Software Limited	20200330	16.3	16.3	12.75	13.1	10301	13.1	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200330	28.2	28.6	26	27.85	7006	27.61	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200330	7.9	8	7.3	7.7	20505	7.7	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200330	20	20.8	18.6	19.15	237025	19.02	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200330	33.9	35	33.15	33.65	132895	33.26	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20200330	2.2	2.2	2.1	2.1	886	2.1	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200330	2.1	2.1	1.9	2.05	17689	2.05	down	down	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200330	245	249.7	231	238.8	8630	235.3	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200330	74.9	74.9	68	71.35	1311	71.35	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20200330	236.65	236.65	228.3	236	531	233.73	down	down	correct
THERMAX.NSE	Thermax Limited	20200330	748	769.8	722.6	740.45	61380	736.81	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200330	23.95	25.45	23.05	24.45	232816	24.45	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200330	3.7	3.7	3.7	3.7	100	3.7
THYROCARE.NSE	Thyrocare Technologies Limited	20200330	511	515.85	496.2	500.1	93084	489.57	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20200330	14.55	15.5	14.55	15.4	39789	15.4	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200330	3105	3249	3103.1	3169.65	2745	1533.1	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200330	170	176.95	165	168.3	5888	168.3	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20200330	305.1	305.35	279.5	281.6	56380	280.69	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200330	3.8	3.8	3.6	3.75	2540	3.75	down	down	correct
TIL.NSE	TIL Limited	20200330	116.95	116.95	98.05	102.8	6963	102.8	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20200330	16.3	16.3	14.7	14.7	1026	14.7	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200330	25.1	26.45	23.25	23.85	235573	23.05	down	down	correct
TIMKEN.NSE	Timken India Limited	20200330	741	741	670.25	683.05	40808	649.21	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20200330	67.4	70.05	64.25	69.15	115499	68.1	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200330	101.7	101.9	99	99.9	14858	99.2	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200330	32	33.45	31.95	32.45	262016	32	up	up	correct
TITAN.NSE	Titan Company Limited	20200330	861	959	861	943.65	2901443	937.84	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200330	5.45	5.7	5.2	5.7	50999	5.7	up	down	incorrect
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200330	24	24.75	22.85	24.15	32423	22.74	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200330	90.2	92.2	89	89.95	87824	83.65	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200330	1.2	1.2	1.2	1.2	100	1.2
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200330	58	59.7	57.8	59.5	2848	59.5	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200330	1820	1993.15	1812.7	1960.1	454835	1934.94	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20200330	270.95	275.85	267.8	274.05	708334	266.23	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200330	53	53	50	51.4	10596	51.35	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200330	62.35	64.5	60.35	63.35	2041	30.41	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200330	3.15	3.15	2.95	3.1	15951	3.1	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200330	5.55	5.55	5.55	5.55	1195	5.55
TRENT.NSE	Trent Limited	20200330	480	480	448.4	453.35	333640	452.28	down	down	correct
TRF.NSE	TRF Limited	20200330	51.55	51.55	47.95	48.1	15856	48.1	down	down	correct
TRIDENT.NSE	Trident Limited	20200330	3.8	4	3.65	3.95	4836397	3.83	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200330	24	24	21.7	22.75	36171	22.6349	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200330	5.6	5.6	5.2	5.25	70912	5.23	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200330	53.1	59.2	53.1	57.05	7663	56.42	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200330	34.7	34.7	33.6	34.7	226175	34.13
TTKHLTCARE.NSE	TTK Healthcare Limited	20200330	292.1	309.8	290	300.65	2519	296.22	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20200330	4451.55	4500	4222.85	4303.2	6836	425.91	down	down	correct
TTL.NSE	T.T. Limited	20200330	28.95	29.8	25.8	27.15	8096	26.84	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200330	1.85	1.9	1.8	1.85	389116	1.85
TV18BRDCST.NSE	TV18 Broadcast Limited	20200330	13.45	15	13	14.55	3069732	14.55	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20200330	48.5	52	48.5	50.6	14645	50.6	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200330	295	300.75	287	292.8	1633641	291.1362	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200330	930	930	855.55	875.4	3812	862.86	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200330	169.05	169.1	155.2	160.3	12487	157.46	down	down	correct
TVVISION.NSE	TV Vision Limited	20200330	1	1.05	1	1.05	351	1.05	up	down	incorrect
TWL.NSE	Titagarh Wagons Limited	20200330	24.15	24.35	22.95	23.7	339114	23.7	down	down	correct
UBL.NSE	United Breweries Limited	20200330	905	921.8	870.05	906.1	358204	903.46	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200330	71.5	71.8	66.65	69.05	9571	68.1	down	down	correct
UCOBANK.NSE	UCO Bank	20200330	9.05	9.05	8.7	9	316901	9	down	up	incorrect
UFLEX.NSE	Uflex Limited	20200330	130	134.9	124	132.8	64967	131.32	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20200330	70.1	72	70.1	71.4	62942	71.4	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200330	10.1	11.2	10.1	10.9	212362	10.74	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20200330	2.4	2.4	2.2	2.25	138164	2.25	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200330	165.9	165.9	151.15	153.05	1957044	152.5583	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200330	26.75	27.65	25.9	27.2	904089	27.2	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200330	3116	3150	3070	3085.9	507698	3061.25	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200330	33.6	33.6	32	32.9	4886	32.31	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200330	0.9	0.9	0.9	0.9	0	0.9
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200330	133	141.7	129.05	141.7	243752	137.77	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200330	42	42	37.7	38.25	2519	37.29	down	down	correct
UNIONBANK.NSE	Union Bank of India	20200330	28.85	28.85	27.6	28.35	1864682	28.35	down	down	correct
UNITECH.NSE	Unitech Limited	20200330	1.3	1.3	1.3	1.3	107174	1.3
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200330	189	198.7	184	184	98	181.72	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20200330	36.45	36.45	36.45	36.45	3000	36.45
UNIVCABLES.NSE	Universal Cables Limited	20200330	74.05	80.9	74.05	77.45	10138	75.8	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200330	51.2	59.9	51.2	53.75	423	53.75	up	up	correct
UPL.NSE	UPL Limited	20200330	317.2	317.2	293.7	308.45	3121312	301.1	down	down	correct
URJA.NSE	Urja Global Limited	20200330	1	1	0.9	1	2343927	1
USHAMART.NSE	Usha Martin Limited	20200330	14.95	14.95	12.35	14.95	4022060	14.95
UTINEXT50.NSE	UTI Mutual Fund	20200330	238	252.73	227.48	227.48	49	227.48	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200330	948.94	950	890	911.22	1782	911.22	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20200330	365	379.9	340	379.9	970	379.9	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20200330	250	255	245	245	5	245	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200330	4	4.2	3.8	4.2	185707	4.2	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200330	47	49.05	47	49.05	18589	49.05	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20200330	49.1	49.1	44.65	49.1	169246	49.1
VADILALIND.NSE	Vadilal Industries Limited	20200330	440.55	443	397	410.8	7166	410.8	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200330	729.95	774	696.5	729.9	13195	143.1	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200330	44	44	40.45	40.45	504	40.45	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200330	20.9	21.4	20.9	20.9	508211	20.64
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200330	27.2	27.45	26.15	26.55	4282	17.38	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200330	3.5	3.5	3.35	3.5	610	3.5
VARROC.NSE	Varroc Engineering Limited	20200330	148.4	148.4	134.35	134.35	45184	134.35	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200330	6.7	7.15	6.5	6.7	152027	6.7
VASWANI.NSE	Vaswani Industries Limited	20200330	2.55	2.6	2.55	2.6	464	2.6	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20200330	538.7	580	525.1	530.2	257777	351.15	down	down	correct
VEDL.NSE	Vedanta Limited	20200330	61.8	62.9	60.2	61.55	17613254	50.55	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20200330	798.9	869.9	750	822.25	115519	817.75	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20200330	21.4	22.9	21.4	21.5	30944	21.5	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20200330	54.4	54.75	54.25	54.75	7200	54.7171	up	down	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20200330	849.95	893.15	765	777.55	4326	758.75	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200330	28.2	29.75	27.4	28.35	31099	28.07	up	up	correct
VGUARD.NSE	V	20200330	152	157.15	151	154.1	256303	153.37	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20200330	874.35	895	858.5	869.1	273	867.75	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20200330	0.8	0.85	0.75	0.75	9856	0.75	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200330	42.7	49.9	42.7	45.1	15262	44.7	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200330	0.2	0.25	0.2	0.25	20169	0.25	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20200330	1.05	1.05	1.05	1.05	304791	1.05
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200330	6.95	6.95	6.95	6.95	10690	6.95
VIKASWSP.NSE	Vikas WSP Limited	20200330	4.3	4.3	4	4.15	282757	4.15	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200330	60.05	61.5	58.3	59.45	23786	58.98	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20200330	740	812	740	795.6	48039	792.71	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200330	451	479.95	395.75	414.75	18828	405.59	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200330	40.1	41.8	39.8	40.8	4889	38.99	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200330	3.8	3.95	3.8	3.95	118984	3.95	up	up	correct
VIPIND.NSE	VIP Industries Limited	20200330	245	257.15	224.5	227.15	561721	227.15	down	down	correct
VIPULLTD.NSE	Vipul Limited	20200330	12.6	12.6	12	12	2092	12	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20200330	110	124.75	108.05	122.7	61134	119.36	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20200330	2.7	2.95	2.6	2.7	21169	2.7
VISHAL.NSE	Vishal Fabrics Limited	20200330	151.3	151.3	151.3	151.3	25	99.56
VISHNU.NSE	Vishnu Chemicals Limited	20200330	66.85	67.95	62.5	63.45	5958	63.03	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200330	60.05	65.9	60.05	63.25	8081	2.53	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200330	0.2	0.2	0.15	0.15	301276	0.15	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200330	7.45	7.45	7	7.1	92178	7.1	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20200330	34.45	34.45	29.95	32.95	16694	31.11	down	down	correct
VMART.NSE	V	20200330	1460	1460	1400	1435.25	60106	1435.25	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200330	800	872	796.2	840.45	7503	802.72	up	up	correct
VOLTAS.NSE	Voltas Limited	20200330	471	486.2	449.7	465.1	1456146	459.74	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20200330	142	149.1	135.15	140.4	33235	138.51	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200330	39.95	41	37.5	38	6200	37.77	down	down	correct
VSTIND.NSE	VST Industries Limited	20200330	2737.6	2747.5	2651.5	2704.65	5189	2540.45	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200330	665.05	698.2	661.55	682.15	5371	675.99	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20200330	660	677	610	620.8	11123	604.64	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20200330	88.95	88.95	86.1	86.1	98270	86.1	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200330	6151	6189.95	6014.65	6129.35	3365	6110.96	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200330	23.9	24.85	22.5	24.25	57007	24.25	up	down	incorrect
WANBURY.NSE	Wanbury Limited	20200330	17	17.5	16.5	17.5	3411	17.5	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20200330	83.15	88	80.9	84	117782	83.28	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20200330	12.6	12.95	12.45	12.45	27145	12.45	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20200330	22.5	22.5	22.5	22.5	7519	22.27
WELCORP.NSE	Welspun Corp Limited	20200330	62	65	59.9	60.3	1144546	57.76	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20200330	39.8	40.7	36.9	40.45	137993	38.65	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200330	150	150	143	143.5	69	143.5	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20200330	19.35	21.65	18.65	21.35	2116350	21.32	up	up	correct
WENDT.NSE	Wendt (India) Limited	20200330	1690	1774.95	1652	1756.65	153	1727.21	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20200330	298	355	294.4	323.8	389713	323.8	up	up	correct
WHEELS.NSE	Wheels India Limited	20200330	338	338	308.05	328.7	2040	326.35	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20200330	1728.2	1880.95	1728.2	1773.1	133651	1769.02	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200330	9.7	9.7	8.85	9.4	2130	9.4	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200330	8.9	8.95	8.15	8.95	12816	8.65	up	up	correct
WIPRO.NSE	Wipro Limited	20200330	181.1	187.4	179.35	184.15	3667803	183.7369	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200330	170	172.4	165	169.05	661489	169.05	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200330	149.9	149.9	132	134.65	65546	134.65	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20200330	41	41	41	41	3000	38.35
WSI.NSE	W.S. Industries (India) Limited	20200330	1.3	1.3	1.3	1.3	1000	1.3
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200330	120	126.5	115.45	123.45	33608	122.92	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200330	29.7	29.7	26.2	29.05	19317	29.05	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200330	45.1	45.1	43.25	44.05	2290	44.05	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20200330	15.9	16.45	14.65	15.15	13425	15.15	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200330	44.9	44.9	44.9	44.9	51130	44.9
YESBANK.NSE	Yes Bank Limited	20200330	27.65	27.7	24.55	24.9	54983098	24.9	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200330	122.3	135	122.3	125.65	8707583	123.68	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20200330	13.8	13.8	12.75	12.9	95436	12.9	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200330	3.45	3.45	3.3	3.45	290144	3.45
ZENITHEXPO.NSE	Zenith Exports Limited	20200330	31.05	32.25	31.05	32.25	241	32.25	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200330	75.1	85.7	75	83.1	52073	82.27	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20200330	24.55	25.95	23.25	23.45	62495	23.29	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200330	98	105.95	86.35	98.95	352	98.95	up	down	incorrect
ZOTA.NSE	Zota Health Care Limited	20200330	132.1	132.9	130	131.95	2167	130.72	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20200330	57.95	57.95	53.7	57.1	11835	57.1	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200330	26	26.95	24	26.5	14082	25.02	up	down	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20200330	1243.5	1300.35	1208	1265.5	16288	1262.62	up	up	correct