CollectAI

close-nse_india_stocks

2020/03/31

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200331	26.25	26.3	24.5	25.55	278064	25.55	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200331	10.8	10.8	10.8	10.8	419	10.8
3MINDIA.NSE	3M India Limited	20200331	17799.9	19400	17764.9	18827.9	6662	18827.9	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200331	3.7	3.8	3.55	3.55	121	3.55	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20200331	110.9	124.9	100.1	113.15	9433	113.15	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200331	45.05	46.6	45.05	46.05	37161	44.07	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200331	3.2	3.3	3.15	3.15	124348	3.15	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20200331	507.3	515	492.1	502.3	52536	125.1	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20200331	734	779.7	725.15	766.75	232486	381.47	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200331	8.6	8.75	7.7	7.95	10525	7.95	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20200331	21.45	21.45	21.2	21.2	4000	20.03	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20200331	1150	1232.8	1040	1188.85	74573	1188.85	up	up	correct
ABAN.NSE	Aban Offshore Limited	20200331	13.9	14.15	13.45	14	54997	14	up	up	correct
ABB.NSE	ABB India Limited	20200331	910	949	866.75	935.4	141102	921.99	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20200331	15575	15694.35	15101.1	15451.1	24891	15185.8	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200331	42.8	43.55	41.85	42.15	1173291	42.15	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200331	162.9	162.9	151.2	152.9	1565096	152.9	down	down	correct
ACC.NSE	ACC Limited	20200331	959	985.85	938.35	968.5	1283996	949.4031	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20200331	849	865.95	844.95	853	57872	812.38	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200331	35.5	36	33.85	34.25	210681	34.16	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200331	131.7	138.45	129.45	137.6	2200227	137.6	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200331	147.3	154.25	146.95	153.25	452205	153.25	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200331	255	259.6	247.05	251.3	6401288	249.55	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20200331	25.55	28.3	25.55	27.75	8659262	27.75	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20200331	190	190	178	189.05	292625	189.05	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20200331	171.85	173.9	166.05	170	77602	169.47	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200331	184.8	189.75	181.2	185.4	1206	185.4	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200331	5.85	5.85	5.35	5.85	686	5.85
ADSL.NSE	Allied Digital Services Limited	20200331	12.75	12.8	12	12.8	22553	12.41	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200331	30.85	31	29.35	30.1	4616	30.1	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200331	134.7	147	130.1	142.5	279415	141.66	up	down	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20200331	134.5	140.45	130.25	139.45	475519	137.49	up	up	correct
AFFLE.NSE	Affle (India) Limited	20200331	995	1005.6	970	1005.45	40360	201.09	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200331	52.75	53	43.95	44.45	37515	43.5	down	down	correct
AGCNET.NSE	AGC Networks Limited	20200331	215	229.95	214.1	226.75	3541	226.75	up	up	correct
AGRITECH.NSE	Agri	20200331	19.8	19.85	19	19.85	1671	19.85	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200331	5.7	5.7	5.7	5.7	21100	5.7
AHLEAST.NSE	Asian Hotels (East) Limited	20200331	149	149	126.5	129	3331	129	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200331	173.2	189	167.15	171.6	8112	171.6	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200331	266.05	281.95	264	281.95	70	281.95	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20200331	1345	1415.1	1250	1393.25	47956	1386.78	up	up	correct
AIRAN.NSE	Airan Limited	20200331	9.9	10.35	9.45	9.45	3205	9.45	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200331	1307	1386.6	1307	1366.3	187797	1351.91	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200331	63.15	66.5	62.25	64.7	8354	63.41	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200331	150	154.45	141.1	151.7	4997	150.41	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200331	3	3	2.8	3	100598	3
AKZOINDIA.NSE	Akzo Nobel India Limited	20200331	2188	2244	2130	2213.05	36844	2148.68	up	up	correct
ALANKIT.NSE	Alankit Limited	20200331	10.7	10.75	10	10.7	38321	10.45
ALBERTDAVD.NSE	Albert David Limited	20200331	327.95	328	312.8	318.55	6050	315.38	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20200331	36.6	36.9	35.05	35.35	58953	35.02	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20200331	172.95	190.05	172.95	176.1	3813	176.1	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20200331	26.5	26.5	23.4	25.1	4286	24.83	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200331	2343	2374.5	2280.05	2325.85	161297	2300.08	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200331	1214	1214.8	1180	1203.3	13705	477.7	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200331	63	63	56.6	58.45	300600	57.5566	down	up	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20200331	111.25	115.9	106.55	115.5	2745	101.53	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20200331	3.95	3.95	3.95	3.95	1075590	3.95
ALPA.NSE	Alpa Laboratories Limited	20200331	14.25	14.4	13.6	13.85	19700	13.85	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200331	122	127	117.5	124.85	18825	122.37	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20200331	0.85	0.85	0.75	0.75	36205	0.75	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200331	461	489	448.85	478.05	1571818	468.41	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20200331	1241.95	1275.75	1206.3	1230.45	52073	1230.45	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200331	546.95	546.95	515.05	527.95	5951	505.27	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200331	152	157	146.7	155.7	3948069	142.4949	up	up	correct
AMDIND.NSE	AMD Industries Limited	20200331	10	10.9	9.25	10.55	7517	10.55	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200331	13.85	14.6	13.8	14.5	1832	14.41	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200331	321.75	335	319.7	329.95	76475	327.45	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200331	20	20.2	18.7	19.8	129936	19.71	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200331	1.6	1.6	1.55	1.6	46019	1.6
ANDHRAPAP.NSE	Andhra Paper Limited	20200331	148	150.7	140	141.6	10153	138.87	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200331	174.1	177.05	173	177.05	17505	173.94	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20200331	6.2	6.65	6.2	6.55	3240	6.55	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200331	0.35	0.4	0.3	0.4	139072	0.4	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200331	3.5	3.65	3.35	3.55	59596	3.55	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20200331	2.65	2.8	2.6	2.8	15621	2.8	up	down	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20200331	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200331	303.15	334.95	302	325.95	12523	319.78	up	down	incorrect
APARINDS.NSE	Apar Industries Limited	20200331	268.55	295	260.1	288.2	17404	284.25	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20200331	94	96.2	91.7	94.35	2361	90.43	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200331	78.75	78.75	75.8	77.35	12626	76.21	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20200331	171	173	164.3	168.55	80599	167.39	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200331	1244.25	1260	1188	1246.65	26648	124.67	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200331	527	543.9	501.85	534.25	74421	526.53	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200331	45.8	48	43	45.15	20363	44.87	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200331	1122	1155.1	1047.05	1139.05	1882578	1136.5	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200331	232	249.95	232	244.85	105489	81.62	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200331	82.85	82.85	78.6	79.4	5591430	78.24	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200331	370	392.05	370	392	180	389.98	up	down	incorrect
APTECHT.NSE	Aptech Limited	20200331	82	87	81	83.5	337791	82.58	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200331	17.9	17.9	14.5	15.4	8445	15.4	down	up	incorrect
ARCHIES.NSE	Archies Limited	20200331	8.65	9.1	8.4	8.8	27400	8.8	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200331	12.65	12.65	12.65	12.65	0	12.65
ARIES.NSE	Aries Agro Limited	20200331	38.15	40.9	37.5	40	13906	39.78	up	down	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200331	10.7	11.55	10.6	11.1	1148	11.1	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200331	21.6	21.6	19.8	21	5739	21	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200331	420	423.7	414.5	414.5	3876	414.5	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200331	18	19.4	17.55	18.8	11587	18.8	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200331	32	33.95	32	33.6	2039	33.6	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20200331	7	7.65	6.45	6.8	172135	6.8	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200331	10.35	10.35	9.25	10	29753	10	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200331	138.9	138.9	125.05	137	500	137	down	up	incorrect
ARVIND.NSE	Arvind Limited	20200331	20.7	20.85	19.5	19.65	1639381	19.65	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200331	140.5	149.3	140.5	146.55	27077	142.1	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200331	69.45	69.95	67.25	67.55	7809	67.55	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200331	156	160	148.15	156.15	9532	155.71	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200331	71.95	74.95	70.65	73.5	11811	72.77	up	down	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200331	13	13.5	12.9	13	1565	13
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200331	155	160	149.8	157.9	15980	157	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200331	19.5	20.45	18.55	20.45	112646	20.37	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20200331	56.5	56.5	49	49.8	88105	49.31	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200331	3.35	3.35	2.9	3.2	13299	3.2	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200331	42	42	40.4	41.35	762208	41.35	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200331	44.55	44.65	41.65	43.05	32635045	42.84	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200331	61.85	71.85	61.85	68.75	6958	68.75	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20200331	1625	1690	1601.8	1666.5	2789179	1652.35	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200331	164.6	169.9	154.55	161.85	22197	161.02	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20200331	90	100	85.05	86.5	1418	84.95	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20200331	365.7	425	365.7	388.3	56931	387.26	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200331	92.45	96.9	92.45	95.15	85920	95.15	up	up	correct
ASTRAL.NSE	Astral Limited	20200331	907.9	964	882.05	936.85	80522	701.37	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200331	54	54.8	51.15	51.9	239610	51.01	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200331	2350	2450	2300	2403.85	134769	2400.88	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200331	28	28	26.25	26.95	23290	26.95	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20200331	400.4	411.55	351.3	382.3	23383	379.49	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20200331	84.65	89	84.65	86.35	844667	86.33	up	up	correct
ATLANTA.NSE	Atlanta Limited	20200331	2.85	2.85	2.7	2.7	30813	2.7	down	down	correct
ATUL.NSE	Atul Ltd	20200331	3897.05	4000	3855	3988.45	45001	3979.86	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20200331	142.25	146.7	135.15	139.35	27101	139.35	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200331	515	520.45	470.95	505.35	746322	505.35	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200331	39	41.5	38.75	40.5	294673	40.5	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200331	409.9	415	398	413.15	3736179	409.45	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200331	24.5	26.7	24.25	26.35	7715	26.1302	up	down	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20200331	370.5	389	370.5	384.05	5307	382.25	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20200331	9.7	9.75	9.1	9.75	8560	9.75	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200331	12.5	12.5	11.35	11.45	4044	11.45	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200331	118.15	118.15	118.15	118.15	2704	114.58
AVANTIFEED.NSE	Avanti Feeds Limited	20200331	291.05	300.6	286	294.25	472228	291.32	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20200331	22.85	23.9	22.8	23.65	55230	23.2	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20200331	384.4	389.8	372.65	379	34637418	379	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200331	29.25	29.25	26.65	28.15	44029	28.15	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20200331	4044.2	4044.2	3815	3852.8	694	38.528	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200331	1056	1056	1056	1056	3	1056
AYMSYNTEX.NSE	AYM Syntex Limited	20200331	15.9	15.95	15.2	15.75	11203	15.75	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20200331	13.3	13.3	13.3	13.3	197	13.3
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200331	1.8	1.8	1.75	1.8	62163	1.8
BAJAJ.NSE	AUTO	20200331	2037.35	2048.4	1930.3	2022.35	762791	1954.75	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200331	130.4	135	128	132.45	396187	126.17	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20200331	281	284.9	263.55	268.45	94531	268.45	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200331	4810	4879.55	4430	4591.2	1156179	4590.09	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200331	2.65	2.65	2.65	2.65	1138998	2.65
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200331	1873	1905	1779.85	1798.55	43449	1747.47	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200331	2305.1	2340	2100	2215.8	11043174	2212.23	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200331	34.05	40.3	33.3	37.75	76726	37.62	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20200331	252.2	261.85	247	251.6	36171	251.04	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200331	67.5	74	67.5	74	258	74	up	down	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200331	8.15	8.15	7.75	7.8	3294	7.8	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200331	820.1	835	775.05	791.65	1124017	780.99	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200331	0.3	0.35	0.3	0.35	3851569	0.35	up	down	incorrect
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200331	78	80.05	77.4	79.45	140832	71.23	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20200331	34.65	34.65	28.75	31.9	26848	31.6	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200331	104.05	104.05	104.05	104.05	220191	102.4135
BANARBEADS.NSE	Banaras Beads Limited	20200331	28.55	30.7	28.5	29.45	397	28.7	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200331	879.85	879.9	823.2	867.7	1535	856.46	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200331	63.65	66.8	62.5	65.05	40712	64.45	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200331	225	229	198.5	203.75	12604384	203.06	down	down	correct
BANG.NSE	Bang Overseas Limited	20200331	11.6	11.6	10.5	11.6	4144	11.6
BANKBARODA.NSE	Bank of Baroda	20200331	53.4	56.2	51.6	53.55	22322052	53.55	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20200331	196	199	191.46	194.57	570830	194.57	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20200331	33.1	33.25	31.95	32.25	1066729	32.25	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20200331	66.55	72.95	66.55	72.85	5576	72.22	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20200331	0.6	0.65	0.6	0.65	2500	0.65	up	down	incorrect
BASF.NSE	BASF India Limited	20200331	1168	1168	1112.95	1125.25	25215	1120.68	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200331	70	70	67.2	69.4	134	34.7	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200331	1275	1275	1205.05	1231.1	513601	1224.38	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200331	3337	3478.8	3301	3455.95	12293	3287.1	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20200331	510.15	573	510.15	569.55	9414	567.5	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200331	704.15	746	704	732.5	42501	731.04	up	up	correct
BCG.NSE	Brightcom Group Limited	20200331	3.2	3.35	3.1	3.1	471082	2.45	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20200331	10.85	10.85	10.85	10.85	2299	10.85
BDL.NSE	Bharat Dynamics Limited	20200331	187	191.8	175.4	185.15	37381	179.85	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20200331	6.8	6.8	6.8	6.8	1191	6.67
BEDMUTHA.NSE	Bedmutha Industries Limited	20200331	13	13.2	12.2	13.15	1337	13.15	up	up	correct
BEL.NSE	Bharat Electronics Limited	20200331	74.95	75.8	72.6	74.45	7161517	71.51	down	down	correct
BEML.NSE	BEML Limited	20200331	475	475	448.2	451.65	155497	446.53	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200331	29.55	29.85	28.15	28.85	200819	28.31	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200331	496	503	481.15	497.95	1136346	495.98	up	up	correct
BFINVEST.NSE	BF Investment Limited	20200331	235	236.3	223.4	226.8	4651	226.8	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20200331	140.9	144.2	139	144.2	48894	144.2	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200331	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200331	20.4	21.9	20.4	20.95	46808	20.95	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200331	79.6	79.9	71.1	75.65	15295	73.07	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200331	13.85	16.4	13.85	14.3	6228	14.3	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200331	21.4	21.4	20	20	35	20	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200331	0.75	0.75	0.65	0.75	127527	0.74
BHARATFORG.NSE	Bharat Forge Limited	20200331	249.95	253.55	231.05	234.95	2858267	233.9	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200331	24.8	25.9	24.75	25.5	7995	25.5	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200331	5199.95	5250	5060.2	5159.6	1277	5158.17	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200331	10.8	11.35	10.8	11.2	29409	11.2	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200331	441	447	424	440.9	16745176	439.32	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200331	20.7	21.15	20.2	20.8	20144665	20.8	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200331	28.5	28.5	28.5	28.5	98	5.66
BIL.NSE	Bhartiya International Ltd.	20200331	70.2	75.35	70.05	73.15	2408	73.15	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200331	7.5	7.5	7.2	7.5	20574	7.5
BIOCON.NSE	Biocon Limited	20200331	278	281.85	268.1	270.55	3740173	270.55	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200331	7.05	7.6	6.95	7.5	8433	7.5	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20200331	33.8	33.8	31.05	32.5	27349	32.12	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200331	407.05	427.45	405.05	415.05	53039	406.83	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200331	19.3	20.25	19	19.3	32021	19.3
BIRLATYRE.NSE	Birla Tyres Limited	20200331	3	3	2.95	3	117933	3
BKMINDST.NSE	BKM Industries Limited	20200331	0.4	0.4	0.4	0.4	80	0.4
BLBLIMITED.NSE	BLB Limited	20200331	3	3.3	3	3.2	3498	3.2	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200331	100.25	101.95	99.65	100.75	148258	99.97	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200331	4.7	4.7	4.7	4.7	67694	4.7
BLS.NSE	BLS International Services Limited	20200331	29.05	31.4	28.2	29.15	40946	28.92	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20200331	0.1	0.1	0.1	0.1	443	0.1
BLUEDART.NSE	Blue Dart Express Limited	20200331	2184.75	2440	2052	2199.05	15481	2193.37	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20200331	475	484.75	422	459.45	99880	457.3	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200331	41	45	40.05	42.4	211629	42.09	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200331	46.7	46.9	44.6	45.8	759339	45.5567	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200331	40	42	36	37.25	263697	37.25	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20200331	9301.2	9500	9012.5	9395.55	24603	9250.47	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200331	284	329.7	280	316.9	16545602	276.46	up	down	incorrect
BPL.NSE	BPL Limited	20200331	10.8	11.05	10.7	11.05	160163	11.05	up	down	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20200331	3.15	3.15	2.9	3	58087	3	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200331	131	132.5	122.85	130.15	29406	129.67	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200331	2579.95	2710	2490	2688.95	734769	2602.8825	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20200331	33.05	34.9	32.85	33.05	2412	33.05
BROOKS.NSE	Brooks Laboratories Limited	20200331	14.7	15.25	14.25	15.25	216152	15.25	up	up	correct
BSE.NSE	BSE Limited	20200331	297	301.55	293.25	296.8	237755	282.23	down	down	correct
BSL.NSE	BSL Limited	20200331	17.05	18.6	17.05	18.6	4167	18.6	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200331	4003.55	4145.55	4003.55	4039.6	106	4039.6	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200331	100.3	102.5	97.52	101.9	301	10.19	up	up	correct
BSOFT.NSE	Birlasoft Limited	20200331	58.9	63.45	57.45	61	1070392	59.64	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20200331	0.7	0.7	0.65	0.7	34341	0.7
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200331	90.3	98	90.3	95.75	17540	94.84	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20200331	7.8	7.8	7.45	7.55	960	7.55	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20200331	8.5	9.25	8.2	8.8	22654	8.8	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200331	258	271.15	255.1	267.25	1919045	265.69	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200331	7.9	7.9	7.25	7.75	25669	7.75	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200331	38.5	39.8	38.45	39	152383	39	up	up	correct
CANBK.NSE	Canara Bank	20200331	90	92.15	86.8	90.5	6564255	90.5	up	up	correct
CANDC.NSE	C & C Constructions Limited	20200331	1.1	1.1	1.1	1.1	1968	1.1
CANFINHOME.NSE	Can Fin Homes Limited	20200331	301	301	276.2	279.05	309579	275.72	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200331	211.45	211.45	201.1	201.3	70291	199.82	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200331	77.8	77.8	72	73.4	44625	73.4	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200331	275	295	267.35	282.4	186500	281.05	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20200331	50.7	50.7	50.7	50.7	2641	50.7
CARBORUNIV.NSE	Carborundum Universal Limited	20200331	219.75	224	205.2	222	254711	220.85	up	up	correct
CAREERP.NSE	Career Point Limited	20200331	118.3	124.95	117	122.9	14832	122.1019	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20200331	300	346.2	292.8	327.35	187435	311.51	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20200331	96.15	101.5	96.15	99.45	990450	88.62	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20200331	0.25	0.3	0.2	0.25	343854	0.25
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200331	1.8	1.85	1.8	1.8	9046	1.8
CCL.NSE	CCL Products (India) Limited	20200331	169	184	165.6	177.4	198752	175.07	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20200331	214	219.7	208.2	214.4	466693	210.94	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20200331	703.55	828.3	702.1	792.95	211896	781.77	up	down	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200331	8.05	8.25	7.3	7.95	57403	7.95	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200331	3.65	3.8	3.55	3.8	14825	3.8	up	up	correct
CENTENKA.NSE	Century Enka Limited	20200331	117.75	122	114.7	119	11074	111.77	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20200331	1.55	1.7	1.55	1.7	67812	1.7	up	up	correct
CENTRALBK.NSE	Central Bank of India	20200331	12.7	12.7	12.05	12.25	330169	12.25	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200331	8.65	9.05	8.65	9.05	72229	9.05	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20200331	251.95	253	235	252.85	2230	248.88	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200331	109	112.6	109	110.95	123424	110.66	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200331	293	301.1	285	296.1	948034	293.3	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200331	2220	2324.95	2150	2311.45	5191	2304.71	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200331	18	18.7	17.1	17.55	149727	17.55	down	down	correct
CESC.NSE	CESC Limited	20200331	390	414.65	381.15	408.55	452748	38.26	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20200331	172.35	173	165	170.8	181771	170.46	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200331	5.1	5.1	5	5.05	1027872	5.05	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20200331	201.1	208.75	193	205.15	32619	205.15	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200331	106.3	112.5	103.7	108.45	938987	105.13	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200331	147	155	142.1	146.8	135	145.28	down	up	incorrect
CHEMFAB.NSE	Chemfab Alkalis Limited	20200331	99	102.5	99	101.2	772	100.3333	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200331	58.6	62.4	56.8	60.55	424207	60.55	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200331	166.9	167.05	151	152.85	3034121	152.2	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200331	308.75	309	276	290	328130	289.76	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20200331	226	226	178.8	189.05	63651	187.92	down	down	correct
CINELINE.NSE	Cineline India Limited	20200331	19.85	20.1	17.9	18.75	27157	18.75	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200331	4.5	4.9	4.5	4.9	7330	4.9	up	up	correct
CIPLA.NSE	Cipla Limited	20200331	446	446.6	420	422.85	9434756	420.53	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20200331	33.8	34.85	30.65	31.15	52828	15.58	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200331	213.7	229.7	213.7	227.3	14940	148.28	up	up	correct
CMICABLES.NSE	CMI Limited	20200331	20	20.4	19.5	19.95	15244	19.6875	down	down	correct
COALINDIA.NSE	Coal India Limited	20200331	135.1	142.35	134.25	140.05	14997627	117.38	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200331	260	273.9	251.9	266.35	401377	240.28	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200331	23.5	23.5	23.5	23.5	0	23.5
COFORGE.NSE	Coforge Limited	20200331	1201	1217	1131.35	1147.75	330841	1128.46	down	down	correct
COLPAL.NSE	Colgate	20200331	1250	1274	1221.35	1252.7	635799	1193.19	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200331	7.75	8.15	7.7	8	16636	7.81	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20200331	3.65	3.7	3.4	3.6	10255	3.4	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20200331	309.1	334.65	309.1	331.65	2473004	323.93	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200331	15.5	15.55	14.25	14.75	738948	14.69	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200331	21.7	22.85	21.35	22.4	1521	22.4	up	down	incorrect
CONTROLPR.NSE	Control Print Limited	20200331	185.95	198.95	185	186.25	5040	180.93	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200331	13.35	13.55	12.6	12.95	27856	12.67	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20200331	23.15	26	23	24.5	4569	24.5	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20200331	539.4	558	507.8	546.2	307605	529.76	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200331	214	214	200	208.05	108259	195.01	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20200331	0.75	0.8	0.75	0.75	34763	0.75
COX&KINGS.NSE	Cox & Kings Limited	20200331	0.5	0.55	0.45	0.55	1031656	0.55	up	down	incorrect
CPSEETF.NSE	Nippon Mutual Funds	20200331	15.5	16.17	15.3	16.06	5466027	16.06	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20200331	77.95	78.2	77.95	77.95	55	77.43
CREATIVEYE.NSE	Creative Eye Limited	20200331	1.5	1.5	1.5	1.5	200	1.5
CREDITACC.NSE	CreditAccess Grameen Limited	20200331	364.8	368.7	337.35	337.35	66266	337.35	down	down	correct
CREST.NSE	Crest Ventures Limited	20200331	50.6	52.5	47.5	52.4	5997	51.86	up	up	correct
CRISIL.NSE	CRISIL Limited	20200331	1276	1319.95	1247	1254.3	19499	1220.11	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200331	192.25	215	191.15	208.8	1167467	205.5	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20200331	110	118.9	110	118.05	402369	118.05	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200331	13.7	14	13.25	13.95	7028	13.95	up	down	incorrect
CUB.NSE	City Union Bank Limited	20200331	128	131.3	118.8	129.05	2215682	128.65	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20200331	8.6	8.6	8.55	8.55	3993	8.55	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20200331	340	347.95	322.75	326.7	1344531	315.96	down	down	correct
CUPID.NSE	Cupid Limited	20200331	137.05	143	135.15	141.1	49080	137.74	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200331	29.9	30.6	27.25	28.5	10033	27.88	down	down	correct
CYIENT.NSE	Cyient Limited	20200331	221.05	232.65	217.2	229.3	363032	222.44	up	up	correct
DAAWAT.NSE	LT Foods Limited	20200331	19.1	20	19.1	19.95	1166228	19.43	up	up	correct
DABUR.NSE	Dabur India Limited	20200331	435.9	455.55	430.45	450.05	3302641	442.99	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200331	549.7	549.7	476.05	490.6	422492	489.37	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200331	48.3	48.3	48.3	48.3	19843	47.94
DAMODARIND.NSE	Damodar Industries Limited	20200331	20	20	17.4	18	5896	18	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200331	39.9	41.85	37.95	41.05	71594	40.68	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20200331	78.4	86.7	78	79.6	63734	75.38	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20200331	215	219.85	207.7	211.05	142468	210.08	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200331	5.45	5.45	4.95	5.05	332972	5.05	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200331	7	7	7	7	21	7
DCAL.NSE	Dishman Carbogen Amcis Limited	20200331	53.35	53.35	51.5	53.35	88208	53.35
DCBBANK.NSE	DCB Bank Limited	20200331	99.65	100	91.5	94.8	427088	94.8	down	down	correct
DCM.NSE	DCM Limited	20200331	13.3	13.4	12.8	13.4	11117	13.4	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200331	0.4	0.4	0.4	0.4	60	0.4
DCMNVL.NSE	DCM Nouvelle Limited	20200331	23.75	27	22.25	23.9	2057	23.9	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200331	214	224	210.05	215.2	62912	210.64	up	up	correct
DCW.NSE	DCW Limited	20200331	7.95	8.1	7.15	7.25	468460	7.25	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200331	182	208	176.25	196.15	9875	194.81	up	down	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200331	73.6	78	71.8	75.15	768120	72.55	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200331	376.4	399	369	385.05	1232918	384.85	up	down	incorrect
DELTACORP.NSE	Delta Corp Limited	20200331	65.35	65.35	62.5	65.35	4281057	64.98
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200331	24.05	28.3	22.2	27	5530	27	up	up	correct
DEN.NSE	DEN Networks Limited	20200331	30.2	30.3	29.15	30.3	11946	30.3	up	down	incorrect
DENORA.NSE	De Nora India Limited	20200331	118.05	134.1	117.6	133.8	7932	133.41	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20200331	170.2	194.8	170.2	174.65	26968	174.65	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20200331	3.95	4.2	3.8	4.2	1969	4.2	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200331	82.35	82.35	82.35	82.35	31141	79.4706
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200331	8.1	8.15	7.9	8.05	253004	8.05	down	down	correct
DHANI.NSE	Dhani Services Limited	20200331	99.25	109.65	99.25	107.7	1723452	107.7	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200331	322.1	329.8	322	325.2	8100	324.55	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200331	5.1	6.05	5.05	6.05	12641	6.05	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200331	118.4	130	115.9	122.35	1315	121.08	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200331	543.9	543.9	481	497.2	3340	496.03	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200331	0.35	0.35	0.35	0.35	27502	0.35
DICIND.NSE	DIC India Limited	20200331	280.05	295	265	271.35	2823	263.5793	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200331	3.05	3.2	2.9	2.9	8702	2.9	down	down	correct
DISHTV.NSE	Dish TV India Limited	20200331	4.05	4.2	4.05	4.05	4789251	4.05
DIVISLAB.NSE	Divi's Laboratories Limited	20200331	1943	2035	1895	1989.05	937729	1980.93	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200331	3282	3696	3282	3579.85	110624	715.8	up	up	correct
DLF.NSE	DLF Limited	20200331	137	138.9	130.35	137.45	8327716	135.86	up	down	incorrect
DLINKINDIA.NSE	D	20200331	61	63.8	59.4	61	99928	59.62
DMART.NSE	Avenue Supermarts Limited	20200331	2180	2220.25	2150	2187.5	331328	2187.5	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200331	0.25	0.3	0.25	0.3	16904	0.3	up	up	correct
DOLAT.NSE	Dolat Investments Limited	20200331	35.95	36.55	34.35	35.25	39638	35.08	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20200331	122	122	105.25	109.6	12484	107.59	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200331	22.1	22.1	20	20.85	6675	20.63	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20200331	6.15	6.3	6.15	6.15	8611	6.11
DPWIRES.NSE	D.P. Wires Limited	20200331	48.95	53.9	48.05	51.8	825	51.8	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200331	141	147	141	145.45	45707	145.45	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200331	3050	3152	3032.05	3120.75	1002756	3086.59	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200331	13.75	14.95	13.55	14.95	2344	14.64	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200331	110.95	118.9	108.8	111.9	786	73.05	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200331	2.45	2.45	2.45	2.45	19192	2.45
DVL.NSE	Dhunseri Ventures Limited	20200331	46.7	48.55	44.7	46.35	4125	45.57	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200331	16.55	16.55	16.55	16.55	107672	16.29
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200331	470.4	475.5	450.4	463.55	822	463.55	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20200331	120	120	108.1	115.45	8212	115.45	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200331	0.65	0.7	0.6	0.7	6394	0.7	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20200331	1.7	1.7	1.7	1.7	201	1.7
EBANK.NSE	Edelweiss Mutual Fund	20200331	2238.74	2238.74	2238.74	2238.74	0	2238.74
EBBETF0423.NSE	Edelweiss Amc Ltd	20200331	1021.5	1024.65	1021.5	1024.12	41365	1024.12	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20200331	1041	1045	1038	1041.38	49271	1041.38	up	up	correct
ECLERX.NSE	eClerx Services Limited	20200331	374	379	362	365.4	14866	364.76	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200331	38.4	38.4	36.65	38.4	3582936	37.64
EDUCOMP.NSE	Educomp Solutions Limited	20200331	0.95	0.95	0.95	0.95	34751	0.95
EICHERMOT.NSE	Eicher Motors Limited	20200331	13659	13676.15	12950	13095.9	167266	1301.49	down	down	correct
EIDPARRY.NSE	E.I.D.	20200331	140.1	142.9	135.1	139.05	142688	137.5	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200331	187	224.8	187	208.55	4658	208.55	up	up	correct
EIHOTEL.NSE	EIH Limited	20200331	65.45	67.95	62	65.8	123803	65.8	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200331	210.05	210.05	191.3	191.65	398	186.62	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200331	10.8	10.9	10.8	10.9	154231	10.87	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20200331	18.4	19.25	18.4	18.95	27461	18.9	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200331	9.5	9.5	8.75	9.3	318046	9.23	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200331	93.85	94	84.1	86.75	6383	86.75	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200331	119.75	120.15	109.6	112.05	42044	55.81	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200331	11.9	12.9	11	11.1	11206	11.1	down	down	correct
EMAMILTD.NSE	Emami Limited	20200331	165.35	173.4	162.1	169.95	1816959	165.57	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200331	48.1	51.1	48.1	49.5	10339	49.5	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20200331	29.4	29.6	27	28.05	16810	28.05	down	down	correct
EMCO.NSE	EMCO Limited	20200331	0.45	0.45	0.4	0.45	7530	0.45
EMKAY.NSE	Emkay Global Financial Services Limited	20200331	26.5	26.7	24.2	25.75	28211	25.54	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20200331	44	44.7	42.95	43.75	15777	43.39	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200331	633.85	635.4	578.75	601.1	119000	598.99	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200331	4.1	4.35	4	4.3	12982	4.0991	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20200331	59.1	61.2	59.1	60.05	5071505	57.07	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20200331	128.45	128.45	118	119.95	5514	118.6	down	down	correct
EPL.NSE	EPL Limited	20200331	157	157	147.05	155.1	86627	149.51	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200331	255	255	255	255	0	255
EQUITAS.NSE	Equitas Holdings Limited	20200331	42.9	43.5	39.6	42.65	5823613	40.8516	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20200331	374	392.35	365	368.9	23937	362.39	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20200331	8.7	8.7	8.05	8.5	96710	8.5	down	up	incorrect
ESABINDIA.NSE	ESAB India Limited	20200331	1024.85	1100	1000.1	1086.1	3352	1006.18	up	up	correct
ESCORTS.NSE	Escorts Limited	20200331	615	677.9	601	662.6	3965382	659.74	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200331	4.9	5.65	4.9	5.2	9662	5.2	up	up	correct
ESTER.NSE	Ester Industries Limited	20200331	24.75	24.9	23.9	24.05	29453	22.42	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20200331	51	51.4	48.5	50.45	86134	50.45	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20200331	133.95	138.75	130	132.35	26918	129.72	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200331	0.95	0.95	0.85	0.9	3281	0.9	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20200331	432	459.85	429.1	446.85	6009	442.22	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20200331	127.95	133	125.75	131.6	2517932	130.313	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200331	137.5	147	132.5	143.55	3105	143.55	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200331	28.05	32.9	27.5	32.4	855702	32.4	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20200331	14.95	15	14.35	14.7	91360	14.65	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20200331	7.3	7.3	7.3	7.3	516502	7.3
FCSSOFT.NSE	FCS Software Solutions Limited	20200331	0.15	0.2	0.15	0.15	724673	0.15
FDC.NSE	FDC Limited	20200331	189.55	195.95	186.5	194.95	69038	194.95	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200331	42.1	42.4	40.75	41.05	14962190	40.72	down	down	correct
FEL.NSE	Future Enterprises Limited	20200331	9.4	9.4	8.6	8.65	473789	8.65	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20200331	10	10	9.1	9.45	21657	9.45	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20200331	245	262.85	245	253.1	9026	248.4	up	up	correct
FILATEX.NSE	Filatex India Limited	20200331	19	19.5	17.35	17.85	87024	17.77	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20200331	194	205.5	190.35	203.75	77219	197.78	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20200331	1970	1970	1885	1906.05	3796	1900.69	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20200331	364	397.25	364	392.75	44415	77.69	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200331	3.4	3.4	3.25	3.25	6185	3.25	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200331	117.95	117.95	117.95	117.95	17408	117.95
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200331	291.3	295.85	272.1	286	8464	286	down	down	correct
FMGOETZE.NSE	Federal	20200331	316	331.95	314.65	322.55	549	322.55	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20200331	9	9.2	8.5	8.6	30080	8.6	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20200331	724	740	693.65	733.65	17960	724.9	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20200331	133	133	124.75	126.15	1323064	126.15	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20200331	883.45	909.4	879.65	901.85	622	891.7	up	up	correct
FRETAIL.NSE	Future Retail Limited	20200331	78.3	78.3	78.3	78.3	227226	78.3
FSC.NSE	Future Supply Chain Solutions Limited	20200331	104.55	104.55	104.55	104.55	4908	104.55
FSL.NSE	Firstsource Solutions Limited	20200331	27.55	27.95	27.3	27.45	2042265	26.6054	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20200331	51.45	55	51.45	53.3	66765	52.18	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200331	107.2	107.2	99	104.75	44971	52.19	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20200331	72.5	77.8	71.7	76.55	25805161	73.6967	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200331	1.3	1.3	1.25	1.25	1094	1.25	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200331	1224.8	1225	1159.4	1178.45	18174	1169.37	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200331	20.85	21	19.4	19.5	57201	19.5	down	up	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20200331	21.35	21.4	18.85	19	14997	19	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200331	183	196.1	183	189.15	870	178.33	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200331	151.05	165.95	151.05	164.4	5896	162.47	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200331	17.4	18.7	17.35	17.75	52525	17.75	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20200331	21.1	21.6	21.1	21.6	153	21.6	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200331	1025	1112.95	1025	1074.25	5355	1073.44	up	up	correct
GATI.NSE	Gati Limited	20200331	50.05	50.05	48.5	48.95	102936	48.95	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200331	0.2	0.25	0.2	0.25	127373	0.25	up	down	incorrect
GAYAPROJ.NSE	Gayatri Projects Limited	20200331	7.75	8.55	7.75	8.55	1551311	8.55	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20200331	90.95	106	90.95	94.7	48329	89.28	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20200331	46.9	47	42.95	44.15	4908	43.56	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20200331	57.5	57.5	42	49.75	14059	47.48	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20200331	23	24.4	22.7	24.25	16211	24.25	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200331	3.15	3.3	3.05	3.15	55842	3.15
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200331	13.6	14.15	13.55	13.95	137991	13.79	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200331	19.15	19.2	17.9	18.2	244514	17.82	down	up	incorrect
GEPIL.NSE	GE Power India Limited	20200331	450	479	426.75	475	26189	471.54	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200331	194	208.85	191.55	205.8	60247	196.03	up	up	correct
GET&D.NSE	GE T&D India Limited	20200331	74.85	74.85	70.9	71.9	31134	71.9	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200331	82.55	83.9	79	82.1	15395	82.1	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20200331	1.5	1.5	1.45	1.45	14069	1.45	down	down	correct
GHCL.NSE	GHCL Limited	20200331	87.4	89.15	86	89.15	111438	87.42	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200331	61	61.35	59	59.4	129109	56.85	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200331	107.8	108.2	101.4	105.2	251582	105.2	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200331	19.6	21.2	18.9	20	2163	20	up	up	correct
GILLETTE.NSE	Gillette India Limited	20200331	5400	5539.95	5275.55	5470.1	18508	5310.88	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200331	6.35	6.7	5.9	6.1	26964	6.1	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200331	50.8	50.8	49	49.9	51113	46.57	down	down	correct
GKWLIMITED.NSE	GKW Limited	20200331	554.95	558	456.6	461	39	461	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200331	1245	1288.9	1221	1257.4	37373	1217.55	up	down	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200331	199	208	197	205.85	1545954	203.86	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200331	1.4	1.4	1.4	1.4	691	1.4
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200331	34	36.55	34	35.85	9787	35.85	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200331	82	86.4	80	84.45	103656	83.99	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20200331	320	324.9	303.3	309.1	23657	304.55	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200331	30.25	32.35	30.25	31.55	438337	30.17	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200331	2439.6	2549.85	2412	2512.8	30066	2509.24	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200331	16.35	16.5	15.9	16.35	15608136	16.35
GNA.NSE	G N A Axles Limited	20200331	144.85	145.8	137.25	141.1	38211	140.63	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200331	105.6	119.5	105.5	114.7	2037087	108.98	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20200331	121.25	124.2	120.2	124.2	15610	124.2	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200331	120.1	129.85	120.1	127	4135	121.49	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200331	975	983.95	911.35	940.5	63769	919.42	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20200331	343	378.9	327.35	367.75	418941	359.18	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200331	500	528	498.35	520.85	2269015	520.85	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20200331	297	299	281.8	283.15	591136	283.15	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20200331	610	619.4	594.95	603.25	342078	603.25	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200331	0.25	0.25	0.2	0.25	128044	0.25
GOKEX.NSE	Gokaldas Exports Limited	20200331	33	33.45	31.7	32.55	22464	32.55	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200331	8.1	8.5	8.1	8.4	1928	8.4	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200331	8.45	8.7	8.1	8.45	10735	8.45
GOLDBEES.NSE	Reliance ETF Gold BeES	20200331	39.74	40.5	38	38.21	6297696	38.21	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200331	20	20.15	19.65	19.7	527	19.7	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20200331	84.25	88.9	84.2	87.25	12456	83.72	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200331	3900.05	3900.05	3821	3825.65	837	38.2565	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200331	7.1	7.9	7	7.8	7784	7.8	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20200331	25	26.6	22.25	25.25	43612	25.13	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200331	104.2	104.65	100.25	104.65	43129	52.08	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20200331	54	63.45	54	60.25	188201	54.18	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20200331	15.5	15.5	13.55	14.45	10782	13.15	down	up	incorrect
GRANULES.NSE	Granules India Limited	20200331	144.5	147.9	141	143.65	1117428	143.34	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20200331	124.9	127.25	122	127.25	354758	126.38	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20200331	463.4	479.75	453.6	476.1	1801288	472.02	up	up	correct
GRAVITA.NSE	Gravita India Limited	20200331	33.25	33.95	32.15	33.45	66480	32.969	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200331	69	70.7	68.2	69.55	155603	69.47	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20200331	470	497.1	470	497.1	1150	495.29	up	down	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20200331	30.45	30.45	27.55	28.6	64403	28.6	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20200331	88	88	79.7	81.05	11278	80.52	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200331	1.45	1.45	1.4	1.45	76754	1.45
GRINDWELL.NSE	Grindwell Norton Limited	20200331	448.9	480	441.25	456.2	66260	446.12	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200331	268.7	268.7	243.2	259.25	30	257.54	down	up	incorrect
GRPLTD.NSE	GRP Limited	20200331	599.1	674.1	570.5	616.05	694	614.39	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200331	128	139	127.2	136.6	204370	132.23	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200331	14.2	15.9	14.2	15.4	26205	15.4	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200331	35.9	37.85	35.1	36.55	868495	35.1	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20200331	166	178.95	161.1	172.45	1099547	169.73	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20200331	19.8	20.2	18.9	19.05	13961	19.05	down	down	correct
GTL.NSE	GTL Limited	20200331	1.1	1.15	1.05	1.15	54254	1.15	up	down	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20200331	0.2	0.25	0.2	0.25	13559022	0.25	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20200331	39	44	37.55	41.75	37401	39.9	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200331	47.85	49.4	46.25	47.85	13576	47.8
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200331	219.95	235.9	215.7	223	90027	214.43	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200331	120.1	126.55	116	120	3006	117.36	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200331	229	257.95	216.1	230.85	1304779	229.19	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200331	7.6	7.6	7.6	7.6	77	7.6
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200331	525.8	549.8	507.05	514.75	5824	490.61	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20200331	29.95	31	29.4	30.5	6728	29.9468	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200331	19.7	21.55	19.6	21.3	18235	21.04	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20200331	514	527.75	514	520.3	11911	499.26	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200331	56.35	56.8	51.1	53.1	22551	53.1	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200331	13.9	13.9	13.35	13.45	138691	13.45	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200331	508.05	545	502	516.75	6933	382.81	up	up	correct
HAVELLS.NSE	Havells India Limited	20200331	474	488	458.05	480.45	1862236	476.38	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200331	0.5	0.5	0.45	0.45	33055	0.45	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200331	11.4	11.4	10.95	11	104030	10.85	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20200331	3.9	3.95	3.8	3.95	1174962	3.95	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200331	77.95	77.95	73.55	74.1	258135	74.1	down	down	correct
HCL.NSE	INSYS	20200331	3.6	3.65	3.5	3.65	252983	3.65	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20200331	433.2	449.4	425.3	436.4	6381824	419.49	up	down	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20200331	1625	1666.55	1582	1633.1	10444821	1600.3	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200331	2105	2138	2051.45	2112.8	465985	2065.77	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20200331	853.8	873.6	838	861.9	17605997	858.19	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200331	429	448.2	414.4	441.35	5414966	440.05	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200331	4187.5	4187.5	3946	3953.6	8263	39.536	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200331	933.75	940	901.65	917.87	3991	91.6664	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200331	3150	3290	3020	3222.95	440	321.7802	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200331	1.4	1.4	1.35	1.4	152969	1.4
HEG.NSE	HEG Limited	20200331	469.9	494.65	456.7	484	278172	483.35	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200331	143	144.8	138.9	141.85	214348	133.24	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20200331	50.9	51.9	49.25	51	5432	49.49	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200331	200	212.9	200	212.5	70584	207.77	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200331	1593	1633.75	1565	1596.45	1456426	1574.27	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200331	942.1	990.25	910	920.45	5030	912.7	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20200331	6.25	6.7	6.1	6.4	12115	6.4	up	up	correct
HFCL.NSE	HFCL Limited	20200331	9.15	9.3	8.8	9.05	3660255	9.03	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20200331	152.55	178.9	152.55	173.55	38591	173.3	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20200331	530	530	484.95	504.8	5152	489.35	down	down	correct
HIKAL.NSE	Hikal Limited	20200331	75.4	76.35	65.5	69.65	219527	69.04	down	down	correct
HIL.NSE	HIL Limited	20200331	650	650	592.7	630.2	25027	618.83	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20200331	7.35	7.35	7	7	5156	7	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200331	62.35	62.4	54.2	59.55	74645	59.11	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20200331	91.95	97.25	91	95.7	15558731	94.56	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20200331	114	114.05	104.95	109.8	5412	107.96	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200331	21.1	21.7	20.8	21.3	761848	21.24	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200331	3.1	3.1	2.95	3.05	66000	3.05	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200331	27.5	28	26.5	27.65	313	27.65	up	down	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200331	34.2	35.9	33.8	34.75	228564	34.75	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200331	171	192	169.95	190.1	13472821	168.27	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200331	2234.8	2313	2185	2298.5	2809285	2228.67	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200331	146.55	159.65	146.05	155.4	510402	122.7	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20200331	115	115.55	115	115.55	2789	114.55	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200331	42.4	42.4	38.85	41.3	825	40.48	down	down	correct
HITECH.NSE	Hi	20200331	71.5	72.05	67.2	72.05	2912	71.9041	up	down	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20200331	54	54	45.05	48.55	3311	48.34	down	down	correct
HITECHGEAR.NSE	The Hi	20200331	78.9	80.55	73.75	78.8	1095	78.21	down	down	correct
HLVLTD.NSE	HLV Limited	20200331	3.35	3.35	3.1	3.15	177349	3.15	down	up	incorrect
HMT.NSE	HMT Limited	20200331	8.35	9	8.35	8.35	11919	8.35
HMVL.NSE	Hindustan Media Ventures Limited	20200331	37.3	38.85	35	38.05	34040	38.05	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20200331	561.5	561.55	561.5	561.55	4803	561.55	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200331	344	344	344	344	0	344
HONAUT.NSE	Honeywell Automation India Limited	20200331	25249	26299.95	24515	25890.6	4270	25775.12	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200331	811.75	848.2	804	840.4	1777	823.15	up	down	incorrect
HOVS.NSE	HOV Services Limited	20200331	23.5	23.85	22.15	22.9	3194	22.9	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200331	19.5	22	19.5	21.55	40066	21.41	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200331	29.7	30.7	29.2	29.45	477717	29.28	down	down	correct
HSIL.NSE	HSIL Limited	20200331	39.95	40.95	39.5	40.35	50456	37.79	up	up	correct
HTMEDIA.NSE	HT Media Limited	20200331	10.15	10.15	9.05	10	77466	10	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200331	8.3	8.3	7.6	7.8	21175	7.8	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200331	19.5	20.2	18.65	20	891327	17.83	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200331	204	204	187.7	195.6	25373	188.61	down	up	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20200331	40.5	41.9	39.6	40.85	2298144	40.85	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200331	94.9	99.15	92.05	96.75	16347786	92.89	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200331	115	115	110.6	114.86	8525	114.86	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200331	22	22.97	22	22.9	44538	22.9	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20200331	324.7	334.85	316	323.75	46280029	322.8	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200331	188.99	195.37	188.99	192.75	4106	192.75	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200331	110.05	110.05	100.12	104.47	91202	104.47	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200331	1065	1102.95	1030	1081.65	1302717	1072.87	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200331	39.99	40	37.56	39.39	44252	39.39	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200331	1005	1006	999	1000	19524	1000	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200331	65	80.7	65	77.36	2754	77.36	up	down	incorrect
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200331	53.9	54.05	50.1	50.96	764	50.96	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200331	112.5	112.7	112	112.7	1037	112.7	up	down	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200331	90	92.88	88.51	90.9	562617	90.9	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200331	49.5	53.1	49.5	49.5	14	49.5
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200331	17.5	24.76	17.5	24.25	9021	24.25	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200331	338	360.9	333.75	355.7	2771347	354.49	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200331	337.95	354	316	324.88	4004	324.88	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20200331	23.15	24.05	22.75	23.8	76053	23.31	up	up	correct
ICRA.NSE	ICRA Limited	20200331	2081.1	2170	2070.55	2144.7	1398	2108.53	up	up	correct
IDBI.NSE	IDBI Bank Limited	20200331	19.25	20	19	19.3	1274527	19.3	up	down	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20200331	3950	3950	3950	3950	2	3950
IDEA.NSE	Vodafone Idea Limited	20200331	3.2	3.25	3.05	3.1	178196632	3.05	down	down	correct
IDFC.NSE	IDFC Limited	20200331	15.5	15.9	14.55	14.85	2263703	14.85	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200331	21.6	22	20.85	21.1	21614598	21.1	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200331	105	108	92.1	101	33	101	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20200331	134.95	134.95	127	127.95	229450	42.06	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200331	238.2	238.2	238.2	238.2	1861	238.2
IFBIND.NSE	IFB Industries Limited	20200331	274.85	274.85	258.45	266.4	30917	266.4	down	down	correct
IFCI.NSE	IFCI Limited	20200331	4.05	4.2	4	4.05	1547607	4.05
IFGLEXPOR.NSE	IFGL Refractories Limited	20200331	97.9	97.9	85.35	90.6	2441	89.22	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20200331	189.95	189.95	178	184.35	24767	183.11	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200331	362.1	392	358.3	387.95	4029696	382.95	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20200331	94.4	96.4	86.5	95.2	14243	93.16	up	up	correct
IIFL.NSE	IIFL Finance Limited	20200331	81	81	73.8	74.2	274518	73.15	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20200331	30.6	31.05	30.2	31.05	137921	30.4557	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200331	945.1	1010	945.1	1005.8	7841	914.36	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20200331	66.15	66.15	60	60	43	60	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200331	1.7	1.8	1.7	1.75	15907	1.75	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200331	1.1	1.2	1.1	1.2	40786	1.2	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200331	2.55	2.55	2.35	2.45	100354	2.45	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200331	114	114	102.05	111.15	6476	108.53	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200331	450.05	474.9	446	460.3	174	454.46	up	down	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200331	0.35	0.35	0.3	0.35	10636	0.35
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200331	5.25	5.25	4.35	4.95	91292	4.95	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200331	77	77	73.3	75	1441863	74.3	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200331	104.9	108.3	103	105.85	1866631	104.71	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20200331	214.5	218.65	210.05	212.85	71749	211	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200331	1900	1959	1870	1936.4	30477	1932.31	up	up	correct
INDIANB.NSE	Indian Bank	20200331	43.1	43.5	42.05	43.1	1531833	42.48
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200331	86.4	87.55	83	84	77	84	down	up	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200331	120	124	118.4	119.85	34230	117.42	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200331	1035	1078.4	1017	1066.15	945112	1066.15	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20200331	10	10.1	9.5	9.65	5131	9.65	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200331	197.3	203.75	167.15	189.65	27533	186.71	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200331	220	235	204.2	210.4	70736	209.51	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200331	10.6	11.25	10.6	11.25	12514	11.25	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20200331	0.45	0.55	0.45	0.5	24656	0.5	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200331	246.15	251.65	241.55	248.3	104888	248.3	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20200331	73.3	76.95	69.65	73	4626	73	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200331	14.7	14.7	13.1	13.75	1782	13.59	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200331	1.8	1.9	1.8	1.8	19081	1.8
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200331	33.3	34.25	32.2	33.9	80306	33.9	up	up	correct
INDSWFTLAB.NSE	Ind	20200331	21.3	21.75	20.3	20.35	4451	20.35	down	down	correct
INDSWFTLTD.NSE	Ind	20200331	2.15	2.25	2.15	2.15	583	2.15
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200331	24.8	26.75	23.15	25.65	15508	25.65	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200331	398	399	330.75	351.3	38990402	349.58	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20200331	155.9	163.3	154.7	160	3313693	143.4194	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200331	515.1	540	514	517.25	7817	458.13	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200331	32.9	34.3	31	34.05	1032579	17.01	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200331	67	67.05	61	66.3	8206	65.97	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20200331	2.55	2.55	2.55	2.55	1896	2.55
INFRABEES.NSE	Nippon Mutual Funds	20200331	241.7	265	226.9	243.05	3049	243.05	up	down	incorrect
INFY.NSE	Infosys Limited	20200331	650	662	633.7	641.5	15175528	614.03	down	down	correct
INGERRAND.NSE	Ingersoll	20200331	610.9	619.65	610	617.6	10060	615.72	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200331	266	267	262	262.7	161909	262.7	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20200331	18.5	19.3	17.5	18.4	999888	18.4	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20200331	318	318	300	312.35	13414	310.9293	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200331	21	21	20.25	20.3	460	20.3	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200331	0.55	0.55	0.5	0.55	4	0.55
INTELLECT.NSE	Intellect Design Arena Limited	20200331	54.4	54.4	54.4	54.4	12113	54.4
INTENTECH.NSE	Intense Technologies Limited	20200331	15.95	15.95	13.3	14.4	11910	14.23	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200331	10.55	12.1	10.55	12.1	6626	1.21	up	up	correct
IOB.NSE	Indian Overseas Bank	20200331	7.2	7.25	6.95	7.05	635265	7.05	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200331	78	82.5	77.05	81.65	24278037	69.83	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200331	179	181.55	173.15	175.9	210467	174.23	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200331	1341	1415.65	1313.5	1392.25	885317	1381.46	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20200331	53.1	55.5	52	53.25	870273	51.0051	up	up	correct
IRCON.NSE	Ircon International Limited	20200331	385	387	375	381.05	141030	34.45	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200331	982.55	982.55	982.55	982.55	64614	195.88
ISEC.NSE	ICICI Securities Limited	20200331	280	282.6	271	276.45	326530	258.53	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20200331	20.95	22.95	20.95	20.95	11083	20.53
ISMTLTD.NSE	ISMT Limited	20200331	2.7	2.7	2.25	2.45	38856	2.45	down	down	correct
ITC.NSE	ITC Limited	20200331	164	173.85	161.55	171.7	42630922	155.14	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200331	123.8	129.45	122.05	129.45	37953	129.45	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20200331	28.9	30.6	28.45	29.75	100298	29.54	up	up	correct
ITI.NSE	ITI Limited	20200331	62.7	66.5	60.5	62.75	2034454	62.75	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200331	2.1	2.1	1.7	1.9	323890	1.58	down	down	correct
IVP.NSE	IVP Limited	20200331	32.5	34.2	31	33.25	655	33.03	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200331	4000	4000	3900	3900.05	137	3900.05	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200331	940	940	890	890	6	890	down	up	incorrect
IZMO.NSE	IZMO Limited	20200331	10.4	11.3	10.3	11.3	8738	11.3	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200331	12.8	13.15	12	12.45	1022693	12.45	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200331	42.65	50.1	42.1	45.55	131931	45.55	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200331	19.45	19.45	16.65	17.55	11107	16.8	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200331	17.9	17.9	16.05	16.5	4784	16.5	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200331	48.9	51.8	47.45	50.5	967656	50.04	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200331	0.9	0.9	0.9	0.9	14251	0.9
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200331	25.3	25.4	23.6	23.8	821889	23.46	down	down	correct
JASH.NSE	Jash Engineering Limited	20200331	100.8	100.8	97.75	97.75	1829	96.6	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20200331	58.1	59.95	56.55	57.65	3274	57.46	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200331	100	101	97.5	100.3	15487	49.52	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200331	1.95	1.95	1.9	1.95	4552	1.95
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200331	29.75	32	29.75	30.8	55290	30.8	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200331	514.95	514.95	500	509	75328	502.93	down	up	incorrect
JBFIND.NSE	JBF Industries Limited	20200331	7.75	7.75	7.55	7.55	17272	7.55	down	down	correct
JBMA.NSE	JBM Auto Limited	20200331	130.65	139.55	124.95	139.3	25199	136.96	up	up	correct
JCHAC.NSE	Johnson Controls	20200331	2098	2223	2060	2140.15	5598	2140.15	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200331	14.1	14.1	13.2	13.65	49302	13.65	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20200331	7.15	7.55	7.1	7.55	45782	7.55	up	up	correct
JIKIND.NSE	JIK Industries Limited	20200331	0.3	0.3	0.25	0.25	1086	0.25	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20200331	7.95	9.95	7.3	8.05	2463	8.05	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200331	200.25	208.9	191.1	201.3	11775	200.44	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20200331	42.35	45.8	41.75	45.8	827083	43.77	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200331	82.5	85.65	81.75	82.2	15816135	82.2	down	up	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20200331	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200331	44.95	46.75	43	45.8	29147	45.31	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20200331	32.5	32.5	29.15	31	6404	30.95	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200331	3.25	3.45	3.2	3.4	84054	3.4	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200331	3.1	3.3	3.05	3.3	5770125	3.3	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20200331	3.45	3.45	3.3	3.3	24563	3.3	down	down	correct
JIYAECO.NSE	Jiya Eco	20200331	7.2	7.2	7.2	7.2	9344	7.2
JKCEMENT.NSE	J.K. Cement Limited	20200331	944	944	922.15	935.55	122472	931.23	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200331	76	77	74	75.25	95545	74.01	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200331	198	202	192.3	196	103563	194.91	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20200331	73.25	75.8	73.2	74.5	556952	73.31	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200331	41.4	41.4	38.6	40.6	331999	39.6	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200331	18.25	18.5	17.25	18.45	828	17.27	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200331	32.9	34.7	29.9	34.5	802376	33.79	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20200331	64.5	66.9	63	64.75	459838	64.18	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200331	0.9	0.9	0.85	0.85	55179	0.85	down	down	correct
JOCIL.NSE	Jocil Limited	20200331	85.1	104.05	85.1	92.5	1770	89.88	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200331	1.1	1.15	1.05	1.05	4456704	1.05	down	up	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20200331	0.65	0.65	0.6	0.65	800190	0.65
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200331	7.15	7.15	7.15	7.15	353	7.15
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200331	0.6	0.6	0.55	0.6	14091262	0.6
JSL.NSE	Jindal Stainless Limited	20200331	24.5	24.5	23.75	24.1	156500	24.1	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200331	37.4	40.15	36.85	39.65	226999	39.65	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20200331	46	46.15	42	42.7	1081075	41.42	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20200331	1402.05	1455	1392.4	1444.95	350	1444.95	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200331	9	9.2	8.6	9.2	57358	9.2	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20200331	145.95	152.4	144.5	146.25	9965197	143.34	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200331	38.5	40.45	37.1	39.45	77776	39.21	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200331	1411.3	1498.9	1359.8	1471.45	1120887	1469.06	up	down	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20200331	83.25	90.6	83.25	85.9	7083	85.9	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200331	241.95	255	236	249.2	229543	247.32	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20200331	50.5	50.5	46.7	48.5	509896	48.0026	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200331	217	218.9	211.68	217.88	150270	217.88	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20200331	291	299.95	285.55	293.45	2244900	293.45	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200331	97.9	97.95	91.5	92.2	812641	90.08	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200331	1.3	1.3	1.3	1.3	14011	1.3
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200331	40.35	44.95	38.15	42.35	5909	41.88	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200331	360	388.75	359.95	375.85	264309	368.9	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200331	111	113.4	103.5	109.15	18294	105.78	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200331	180.5	190	179.3	182.65	119348	177.83	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200331	88	88.05	88	88	857	86.82
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200331	18.9	18.9	17.1	17.35	14057	17.35	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200331	50.75	50.75	45.1	46.85	9149	46.32	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200331	1.15	1.25	1.15	1.25	8320	1.25	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200331	25.35	25.35	23.15	23.55	38994	23.55	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200331	366.15	394.8	366.15	387.45	193615	381.25	up	up	correct
KARDA.NSE	Karda Constructions Limited	20200331	120	135	120	129.25	103882	5.17	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20200331	11.1	11.1	11.1	11.1	106	11.1
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200331	20.85	20.85	20	20.2	685958	20	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200331	0.35	0.45	0.35	0.4	1764	0.4	up	down	incorrect
KAYA.NSE	Kaya Limited	20200331	116.6	116.6	116.6	116.6	7491	116.6
KCP.NSE	The KCP Limited	20200331	45.8	45.8	40	42.8	83222	42.09	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200331	14	14	12.8	13.1	465456	12.96	down	down	correct
KDDL.NSE	KDDL Limited	20200331	112.1	117.95	107.6	117.3	700	116.9	up	up	correct
KEC.NSE	KEC International Limited	20200331	180	187	176.8	185.5	307184	183.72	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20200331	7.5	7.8	7.35	7.75	52067	7.75	up	up	correct
KEI.NSE	KEI Industries Limited	20200331	265	268.35	256.9	268.35	193840	267.2598	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200331	7	7.35	7	7.1	33516	7.07	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20200331	704.35	710.15	666	706.55	1721	695.56	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200331	13	13.7	13	13.35	15469	13.35	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200331	19	19	17.5	18.35	74107	18.35	down	up	incorrect
KHADIM.NSE	Khadim India Limited	20200331	77.9	83.5	74.4	76.8	29193	76.8	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200331	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200331	13.25	13.25	13.25	13.25	0	13.25
KICL.NSE	Kalyani Investment Company Limited	20200331	910	955.5	910	955.5	994	955.5	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200331	84.9	87.95	80.5	81.85	20394	81.85	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200331	354.25	382	351.2	365.6	2267	365.6	up	down	incorrect
KIOCL.NSE	KIOCL Limited	20200331	53.85	59.2	53.85	59.2	16359	58.27	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20200331	272.8	272.85	261.5	272.85	12831	272.5964	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200331	43.9	47.5	39	43.45	47670	42.45	down	up	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200331	88	90	85.2	86.8	20286	85.74	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200331	85.35	91.7	84.6	86.9	19117	85.28	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200331	444.85	449.75	424.1	448	758	445.34	up	up	correct
KITEX.NSE	Kitex Garments Limited	20200331	89.2	89.25	83.6	86.3	106978	85.43	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200331	704.55	725	566.2	628.55	23748	119.98	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200331	6.7	7	6.1	6.3	552553	6.26	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20200331	196	199	191.4	196.5	35699	98.17	up	down	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200331	42.9	42.9	38.65	40.4	41759	40.4	down	down	correct
KOLTEPATIL.NSE	Kolte	20200331	131.9	131.9	117	120.2	19751	120.2	down	down	correct
KOPRAN.NSE	Kopran Limited	20200331	26.4	26.75	24.2	25.4	533556	24.93	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200331	1328.3	1330	1285	1296.05	4476861	1295.41	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200331	194.43	197	191	193.46	166025	193.46	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200331	393.9	400	382	387	114200	38.7	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200331	87.99	89.75	87	88.53	238707	88.53	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200331	45.5	47.49	44.9	46.06	5981	46.06	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200331	132.95	138.6	128	130.36	11228	130.36	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200331	9.2	9.35	8.25	8.55	70258	8.55	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200331	10.45	11	10.4	10.7	5860	10.7	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200331	32.3	34.75	32.3	34.3	1443	34.3	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20200331	36	36.8	34.8	35.25	884212	35.1	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200331	350.9	350.95	323.35	338.15	111399	67.25	down	up	incorrect
KRBL.NSE	KRBL Limited	20200331	134.8	134.8	134.8	134.8	47327	133.05
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200331	71.35	81.3	71.35	77.75	1578	77.75	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200331	1.2	1.2	1.1	1.2	50434	1.2
KSB.NSE	KSB Limited	20200331	419.95	429.1	398	425.05	8452	414.19	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20200331	338	355	312	341.9	128447	336.57	up	up	correct
KSL.NSE	Kalyani Steels Limited	20200331	119	127.6	115	127.4	161961	124.97	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200331	41.45	43	40.5	42.05	1037281	40.76	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20200331	280.15	314.95	273.05	285.4	467	28.4011	up	down	incorrect
L&TFH.NSE	L&T Finance Holdings Limited	20200331	52.8	54	50.3	51.3	13313724	51.3	down	up	incorrect
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200331	1.2	1.2	1.2	1.2	175	1.2
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200331	1449	1464	1385.2	1401.7	207141	1388.9	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200331	19.5	20	19	19.5	4128	18.94
LAOPALA.NSE	La Opala RG Limited	20200331	145.1	158.55	139.25	147.55	306087	146.8	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20200331	26	27.2	25.95	27.2	63503	27.11	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200331	331.9	335.45	314.7	324.8	135687	64.35	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200331	2311.1	2399.95	2260	2301.05	4257	2289.7	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200331	22.7	23.4	21	22	547491	22	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200331	162.7	170	154	162.65	9917	158.83	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200331	1.7	1.7	1.65	1.7	7480	1.7
LIBAS.NSE	Libas Consumer Products Limited	20200331	44	45	42.75	44.5	6033	30.65	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200331	99	105	95	101.45	164279	101.45	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200331	236	240.8	230.5	235.3	2825559	224.59	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200331	23	23.7	20.2	21.83	29133	21.83	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200331	98.61	98.61	94.3	95.15	380	95.15	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200331	386	386	386	386	0	386
LICNFNHGP.NSE	LIC Mutual Fund	20200331	100	101	100	101	32	101	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200331	129.7	129.75	120.1	129.25	26042	128.76	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200331	137.4	143.9	137.2	143.9	2673	142.6399	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20200331	494.6	494.6	464.65	485.3	24586	479.07	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200331	1000	1000.01	999.99	1000	1435432	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200331	999.99	1000.01	999.99	999.99	11272	999.99
LODHA.NSE	Macrotech Developers Limited	20200331	0.13	0.14	0.13	0.14	71269	0.14	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200331	15.05	16.45	14.8	15.2	9682	15.2	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200331	25.4	25.4	22.7	22.9	3518	22.64	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200331	41.1	42	38.9	39.65	21344	39.16	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200331	0.85	0.85	0.85	0.85	1511	0.85
LSIL.NSE	Lloyds Steels Industries Limited	20200331	0.3	0.35	0.3	0.35	704946	0.35	up	up	correct
LT.NSE	Larsen & Toubro Limited	20200331	820	823	791.2	808.5	8045539	777.48	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200331	1360	1469	1346.1	1428.85	71659	1396.08	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20200331	1175	1185	1129.25	1161.25	173325	1136.46	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200331	856.35	900	831.15	867.55	3177	859.8	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200331	54.2	54.2	47.9	49.85	60020	48.3	down	up	incorrect
LUPIN.NSE	Lupin Limited	20200331	573	594.4	568.25	589.65	3151209	582.57	up	up	correct
LUXIND.NSE	Lux Industries Limited	20200331	959.65	974.9	915	944.95	40516	940.42	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20200331	11.7	13.2	11.65	12.5	22873	12.5	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200331	2.6	2.6	2.5	2.6	6892	2.6
M&M.NSE	Mahindra & Mahindra Limited	20200331	283.85	287.2	277.8	284.95	6236769	280.57	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200331	149.3	151	138.2	147.2	5624755	146.47	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20200331	29.75	29.75	24.35	28.1	6485	13.85	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200331	17.6	19.05	17.6	18.8	1112	18.63	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20200331	1.65	1.65	1.6	1.6	10811	1.6	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20200331	11.7	13	11.65	12.3	240480	12.3	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200331	65.55	65.6	65.55	65.6	1814	62.49	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20200331	3.2	3.2	3.2	3.2	0	3.2
MAHABANK.NSE	Bank of Maharashtra	20200331	9.2	9.2	8.65	8.9	309264	8.9	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200331	56.65	56.65	56.65	56.65	82	56.65
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200331	66.15	66.15	66.15	66.15	1871	66.15
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200331	81.6	81.6	73.5	74.35	66231	73.26	down	up	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200331	141.75	142.25	133	140.6	5196	69.96	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200331	64.6	68.75	64.6	68.75	40902	68.75	up	down	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200331	200	200	182	192.4	277531	64.13	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200331	226.7	226.75	219.9	226.65	103943	224.59	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200331	2060.05	2215	1825.15	2050.45	15048	2023.98	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200331	199	202.05	189	193.6	76673	189.35	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200331	365	369.95	345.55	351.8	25536	349.55	down	down	correct
MAJESCO.NSE	Majesco Limited	20200331	241.05	256	233.7	254.55	52243	254.55	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200331	22.5	23	22.05	22.3	16205	22.3	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200331	94.9	94.9	85.5	87.94	2592	87.94	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200331	2.4	2.7	2.4	2.6	10377	2.6	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20200331	27.95	28.3	26.8	27.15	9818	25.99	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200331	6	6.5	6	6.5	7905	6.5	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200331	10.4	10.4	10	10.1	135670	9.63	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200331	99	100.45	93.4	94.75	10027709	92.78	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200331	30.45	30.45	30.45	30.45	1098	30.45
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200331	21.05	24.75	20.5	24.3	159858	23.62	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200331	154.5	154.7	147.55	150	275258	148.73	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20200331	38	42.9	36.5	41	515608	39.7994	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200331	17.6	17.6	16.05	16.55	50728	10.64	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200331	7.75	7.75	7.05	7.2	7203	7.2	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20200331	9	9	8.55	9	53	9
MARATHON.NSE	Marathon Nextgen Realty Limited	20200331	42.45	42.45	40.55	41.4	3532	41.4	down	down	correct
MARICO.NSE	Marico Limited	20200331	265.4	280.8	259.3	274.85	3457799	268.13	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20200331	14.5	14.5	13.7	13.9	1227665	13.82	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200331	4450	4468.05	4210	4288.3	2140288	4223.14	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20200331	515.05	533.05	500	524.3	15734	523.22	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20200331	13	13.5	13	13.5	72	13.5	up	down	incorrect
MASTEK.NSE	Mastek Limited	20200331	189	189.75	181.55	189.75	47169	188.05	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200331	289.95	289.95	269.95	277.4	5319	275.59	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200331	22.7	22.7	22.5	22.7	15625	21.93
MAXVIL.NSE	Max Ventures and Industries Limited	20200331	33.2	33.9	30.2	32.5	145296	32.5	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200331	155	160.2	141	149.9	35049	149.24	down	down	correct
MAZDA.NSE	Mazda Limited	20200331	255.05	255.05	239.95	244.75	2777	238.96	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200331	2.3	2.35	2.25	2.25	3971	2.25	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200331	2.65	2.75	2.65	2.7	25018	2.7	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200331	12.2	12.2	11.6	12.2	12510	12.2
MCDOWELL.NSE	N	20200331	485	493.6	471.85	485.05	52785	485.05	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20200331	2	2	2	2	62716	2
MCX.NSE	Multi Commodity Exchange of India Limited	20200331	1075	1149.9	1048.85	1124.25	1369271	1083.64	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200331	4.75	5.35	4.65	5.25	6007	5.25	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200331	2.2	2.2	2.2	2.2	660	2.2
MENONBE.NSE	Menon Bearings Limited	20200331	34.4	34.4	30.3	30.9	36496	29.27	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200331	12.45	12.45	12.45	12.45	5021148	12.45
MERCATOR.NSE	Mercator Limited	20200331	0.55	0.6	0.55	0.6	1872887	0.6	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20200331	3.65	3.95	3.65	3.85	5568	3.85	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200331	1295	1319.95	1261.2	1284.45	106518	1279.1425	down	down	correct
MFSL.NSE	Max Financial Services Limited	20200331	407.95	413.65	379.65	384.6	1706240	384.6	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20200331	820	829.8	782.35	818.45	537529	789.52	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200331	142	157.6	135.85	139.75	43000	93.17	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200331	182	184.5	175	178.85	484102	174.82	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200331	58	62	57.45	57.7	75486	57.37	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200331	244	255	228	240.4	66555	240.11	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200331	13.5	14.8	13.5	14.2	15615	14.2	up	up	correct
MINDTREE.NSE	Mindtree Limited	20200331	845	856	812	828.7	380729	808.23	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200331	3.95	3.95	3.95	3.95	182775	3.95
MIRZAINT.NSE	Mirza International Limited	20200331	36.8	37.9	35	36.85	100395	36.85	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20200331	89.2	94.15	89.2	94	6250	85.45	up	up	correct
MMFL.NSE	M M Forgings Limited	20200331	174.7	175	162.45	167.25	5124	166.01	down	down	correct
MMP.NSE	MMP Industries Limited	20200331	59.95	65.9	56	58.55	2715	58.16	down	down	correct
MMTC.NSE	MMTC Limited	20200331	12.45	12.6	12.1	12.3	457148	12.3	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200331	25.6	26.75	24.4	26.75	20	26.75	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20200331	4.45	4.45	4.25	4.25	12101	4.25	down	down	correct
MOIL.NSE	MOIL Limited	20200331	104	104	101.1	102.45	145707	95.83	down	down	correct
MOLDTECH.NSE	Mold	20200331	33.55	37.4	32.15	34.65	5169	33.82	up	up	correct
MOLDTKPAC.NSE	Mold	20200331	188.7	188.7	170.5	172.85	42265	170.28	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200331	586.2	614.3	570.5	588.89	19373	58.89	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200331	135.6	135.6	131.15	133.3	10819	124.43	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200331	7.4	7.75	7.4	7.75	182	7.75	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200331	9.3	9.95	9	9.55	544573	9.55	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200331	62.45	62.75	59.8	61.05	8394418	60.63	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200331	519.9	519.9	479.05	497.05	134223	490.45	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200331	27.9	27.95	23.8	24.35	393	12.175	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200331	651.1	669.65	641.3	664.45	224184	632.34	up	up	correct
MPSLTD.NSE	MPS Limited	20200331	214.7	217.8	194	209.25	8321	209.25	down	down	correct
MRF.NSE	MRF Limited	20200331	54600	59312	54121.05	58164.45	25755	58029.78	up	up	correct
MRO.NSE	TEK	20200331	36.35	36.35	36.35	36.35	0	36.35
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200331	22.45	23.65	22.3	23.15	468076	23.15	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20200331	4.05	4.05	4	4	4562	4	down	down	correct
MSTCLTD.NSE	MSTC Limited	20200331	78	79.25	76	79.25	74735	76.11	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20200331	6.65	6.95	6.55	6.95	12329	6.95	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200331	5.95	6.1	5.8	6.05	322264	6.05	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200331	7	7	6.65	6.8	2747	6.8	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20200331	13.65	14	12.85	13.3	40742	13.21	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200331	17.75	18.4	17.4	18	6060	18	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200331	26.5	27	25.55	25.85	78174	25.85	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200331	55.65	60	54	58.2	30403	54.79	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200331	9.15	9.8	9	9.5	39316	9.5	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200331	268	270	248	251.05	8054	251.05	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200331	613	630.5	609.1	613.15	1189965	602.46	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20200331	20.65	22.75	20.65	21.9	33805	21.64	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200331	3	3	3	3	50085	3
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200331	4	4	4	4	3250	4
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200331	8.45	8.95	8.45	8.5	262	8.5	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200331	49.95	54.9	48.1	51.45	140	50.55	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200331	18.9	18.9	16.55	17.85	5098	17.85	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20200331	27.2	27.25	25.85	26	23435	25.46	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200331	25.5	27	25.5	25.9	21517	25.73	up	up	correct
NAM.NSE	INDIA	20200331	240.1	251.9	232.3	249.2	2002102	249.2	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200331	527	527	490.15	505.55	101022	500.31	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20200331	135	135.3	127.5	135.3	9424	134.52	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200331	28.5	29.45	28.25	29.1	5944007	26.85	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200331	1.2	1.2	1.2	1.2	100	1.2
NAUKRI.NSE	Info Edge (India) Limited	20200331	2162	2167.25	2017.95	2035.05	832574	2031.79	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200331	1241	1265	1181.25	1221.65	118261	1213.47	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200331	18.4	18.4	17.25	17.85	337288	17.85	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200331	63.9	72.5	59	64.55	797108	63.91	up	up	correct
NBCC.NSE	NBCC (India) Limited	20200331	16.5	16.7	16.1	16.3	4819271	16.04	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200331	1105	1448	1105	1410.7	671	1410.7	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200331	34.6	35.9	33.9	34.2	208461	33.42	down	down	correct
NCC.NSE	NCC Limited	20200331	16.8	19.5	16.55	18.75	35478182	18.47	up	up	correct
NCLIND.NSE	NCL Industries Limited	20200331	56.1	56.65	53.7	53.9	100259	52.26	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200331	375.55	417	375.55	404.55	198	403.01	up	up	correct
NDL.NSE	Nandan Denim Limited	20200331	14.35	15.45	14.35	14.95	9179	14.95	up	up	correct
NDTV.NSE	New Delhi Television Limited	20200331	26.25	26.25	24.05	25.45	27409	25.45	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200331	3.45	3.6	3.25	3.5	24963	3.5	up	down	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20200331	9.8	10	9.45	9.8	94915	9.752
NELCAST.NSE	Nelcast Limited	20200331	31.7	31.7	29.95	30.4	15857	30.34	down	down	correct
NELCO.NSE	Nelco Limited	20200331	134.2	137.6	131	134.9	20644	133.43	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200331	324.95	341.15	321	341.15	7229	339.5	up	up	correct
NESCO.NSE	Nesco Limited	20200331	481	504.95	481	489.15	29193	486.74	up	up	correct
NETF.NSE	Tata Mutual Fund	20200331	99	99	84.02	90.82	4890	90.82	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200331	46.5	47.7	44	47.33	3591	47.33	up	up	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200331	26	26.5	20.1	24.97	4490	24.97	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200331	21.02	21.06	20.76	20.97	92831	20.97	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200331	100	105	85.3	97.4	1604	97.4	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200331	47	48	42	46.18	25876	46.18	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20200331	18.5	18.5	17.7	18.35	1380629	18.35	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200331	268.5	289	255	282.95	30515	282.05	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200331	102.1	111	102.1	105.95	240499	104.2	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200331	3.25	3.25	3.25	3.25	4945	3.25
NFL.NSE	National Fertilizers Limited	20200331	17.75	18.9	17.5	18.35	303289	18.35	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20200331	234.95	255	227.35	247.5	193261	247.5	up	up	correct
NHPC.NSE	NHPC Limited	20200331	19.5	20.15	19.3	19.95	9074851	18.46	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20200331	120.95	120.95	110.25	112.3	721038	112.3	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200331	5.6	5.6	5.4	5.4	400	5.4	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20200331	90	92.65	89.7	91.94	3737735	91.94	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200331	11217.1	11217.1	11217.1	11217.1	0	11217.1
NIITLTD.NSE	NIIT Limited	20200331	84.9	88.75	81.15	82.2	2008293	80.29	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200331	2.65	2.75	2.45	2.5	167081	2.5	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20200331	0.55	0.55	0.5	0.5	139359	0.5	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20200331	975.1	1000	975.1	997.7	6403	991.2	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20200331	428.95	440	415	431.55	2761	208.79	up	up	correct
NITCO.NSE	NITCO Limited	20200331	12.3	12.3	12.3	12.3	12620	12.3
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200331	0.25	0.35	0.25	0.35	38631	0.35	up	down	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20200331	27.35	29.45	25.5	28.05	71638	27.42	up	up	correct
NKIND.NSE	N.K Industries Limited	20200331	9.85	9.85	9.85	9.85	103	9.85
NLCINDIA.NSE	NLC India Limited	20200331	43.25	44.5	42.7	43.9	455265	41.87	up	up	correct
NMDC.NSE	NMDC Limited	20200331	77.9	82	76.85	80	8536076	70.74	up	up	correct
NOCIL.NSE	NOCIL Limited	20200331	63.85	68.5	62.2	65.8	1404113	65.27	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200331	2.45	2.65	2.45	2.65	307899	2.65	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200331	3.55	3.55	3.55	3.55	0	3.55
NPBET.NSE	Tata Asset Management Limited	20200331	102.41	102.41	102.41	102.41	0	102.41
NRAIL.NSE	N R Agarwal Industries Limited	20200331	134.8	157	133	148.4	15721	147.92	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20200331	60	60	58	58.95	23471	58.74	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20200331	545	591.05	535	586.6	5595	586.6	up	up	correct
NTL.NSE	Neueon Towers Limited	20200331	0.35	0.35	0.3	0.3	24040	0.3	down	down	correct
NTPC.NSE	NTPC Limited	20200331	82.75	84.8	81.15	84.2	28293281	76.94	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20200331	181.95	193.85	178	179.65	11424	176.51	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20200331	251.75	251.85	242.25	250.2	528	246.01	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20200331	135.35	139	128	135.3	1821	134.45	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200331	349.15	349.15	323.6	331.75	443679	331.75	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200331	537.95	566.2	511.05	558.75	18841	542.9	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200331	2014.95	2041	1973.2	2023.65	43622	1780.82	up	up	correct
OIL.NSE	Oil India Limited	20200331	79.8	85.95	78.95	82.65	2748988	77.01	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200331	3	3.2	3	3.2	17826	3.2	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20200331	49.2	49.2	49.2	49.2	17373	49.2
OMAXAUTO.NSE	Omax Autos Limited	20200331	20.55	20.55	19	19.3	7768	19.3	down	down	correct
OMAXE.NSE	Omaxe Limited	20200331	160	164	151	152.7	289088	152.7	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200331	2.4	2.45	2.3	2.45	21220	2.45	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200331	3.65	3.65	3.6	3.6	1114	3.6	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20200331	13.75	14	13.1	13.1	6698	13.1	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200331	65	69.65	63.55	68.3	45892788	63.63	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20200331	15.9	15.9	14.05	14.1	153407	13.48	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200331	48.8	48.8	42	43.25	3153	41.67	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200331	16.25	16.35	15.15	15.95	14951	15.95	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200331	1.65	1.65	1.65	1.65	48958	1.65
ORBTEXP.NSE	Orbit Exports Limited	20200331	60.9	62.25	57	60.9	3070	60.9
ORICONENT.NSE	Oricon Enterprises Limited	20200331	9.85	10.25	9.3	9.55	91345	9.4	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200331	11.2	12	11	11.45	520644	11.31	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200331	5.1	5.65	5	5.4	4554	5.4	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20200331	57.5	60	49.75	54.35	22565	54.27	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20200331	41.2	45.05	41.2	44.7	35716	43.54	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20200331	185.9	201	176.25	196.4	350020	194.6	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200331	18.9	18.9	17.05	17.25	4657	17.0766	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200331	64.25	65.4	61.55	61.7	148	61.7	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200331	14.1	14.9	14.1	14.5	201223	14.01	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200331	892.1	936.6	892.1	936.6	7617	936.6	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20200331	0.4	0.45	0.4	0.45	9684	0.45	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200331	4.25	4.25	3.9	4	43060	4	down	down	correct
PAEL.NSE	PAE Limited	20200331	1.8	1.8	1.75	1.75	380	1.75	down	down	correct
PAGEIND.NSE	Page Industries Limited	20200331	16951	17323.95	16709.85	16963.5	18385	16712.98	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20200331	157.05	166.4	151	163.25	5270	162.68	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200331	18.05	18.8	17.7	18.45	7066	18.45	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20200331	9.05	9.95	9.05	9.95	8496	9.95	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20200331	106.8	110	104.55	109.25	16924	109.25	up	down	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20200331	28.95	28.95	26.55	28.25	23509	27.23	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20200331	6.1	6.95	6	6.65	222188	6.65	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200331	67	67.15	63	63.85	884900	63.3	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200331	1.25	1.3	1.25	1.25	52241	1.25
PATELENG.NSE	Patel Engineering Limited	20200331	8.8	9.45	8.7	9	145968	9	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200331	10.4	10.55	10.25	10.5	10354	10.43	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20200331	2.4	2.4	2.3	2.4	2011	2.4
PCJEWELLER.NSE	PC Jeweller Limited	20200331	11.45	11.45	11.45	11.45	498124	11.45
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200331	11.3	11.4	10.45	11.05	28406	10.97	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200331	283	285	267	282.1	4504	278.51	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200331	12.35	12.95	12.25	12.95	1104	12.95	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20200331	897.4	979.95	866	939.5	3600031	930.04	up	up	correct
PENIND.NSE	Pennar Industries Limited	20200331	13.8	14.1	12.9	14.1	347167	14.1	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20200331	2.5	2.5	2.3	2.45	122550	2.45	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20200331	549.5	565	541	550.95	26254	545.42	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20200331	191.2	202.85	190	199.7	4773292	180.04	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20200331	91	94.25	89.6	91.95	3269743	81.91	up	up	correct
PFIZER.NSE	Pfizer Limited	20200331	3950	4067.1	3872.25	4023	29779	3752.9	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20200331	30.35	30.35	25.05	25.6	34675	25.6	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200331	8	8	7.7	7.9	519063	7.6915	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200331	24.7	27.3	24.7	27	95562	27	up	down	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200331	10319.95	10550	10009.95	10269.35	16275	9936	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20200331	3535	3689.5	3472.55	3633	9697	3460.93	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20200331	94.15	112	92.55	110.15	3114	110.15	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200331	60.95	65.15	60.85	62.7	391189	60.4021	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200331	541.05	583	541.05	570.3	67939	569.63	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200331	1320	1368.05	1277.95	1356.4	1146704	1351.43	up	up	correct
PIIND.NSE	PI Industries Limited	20200331	1085.05	1198.7	1071.9	1170.05	435099	1167.22	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200331	1129	1129	1080	1124.7	836	784.31	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200331	3.5	3.5	3	3.1	79387	3.1	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200331	92.1	96.6	92	96.45	1390	96.45	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200331	15.5	19	15.1	17.2	8408	17.13	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20200331	22.75	22.8	20.55	21.15	10229	21.11	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200331	74.55	74.55	67.45	68.5	2572	68.03	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200331	106.55	114.9	105.55	112.3	4865	110.75	up	down	incorrect
PNB.NSE	Punjab National Bank	20200331	33.7	33.7	32.2	32.35	18298389	32.35	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20200331	25.2	25.2	23.65	23.95	58006	18.57	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200331	160	162.15	152.25	162.15	288554	162.15	up	down	incorrect
PNC.NSE	Pritish Nandy Communications Ltd	20200331	7.85	8.3	7.05	7.45	8478	7.45	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200331	86.9	94.25	86.9	94	259243	93.87	up	down	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200331	177	177	160.2	160.2	280	160.2	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200331	121.85	124.7	109	115.1	8957	114.29	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20200331	46.5	50.95	46.25	50	135767	49.72	up	up	correct
POLYCAB.NSE	Polycab India Limited	20200331	760	770	725	742.05	112314	738.24	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200331	236.95	246	227.75	233.05	35739	232.46	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200331	305.85	309.6	297.05	300.05	77203	240.13	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200331	128	151.25	127.95	138.2	10403	134.71	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200331	17.95	17.95	16.5	17	371003	17	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200331	158.4	161.8	156.4	159.1	13971678	108.09	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200331	749.7	749.7	749.7	749.7	15930	748.83
POWERMECH.NSE	Power Mech Projects Limited	20200331	348	348	316	323.75	17065	322.9386	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200331	130.35	145.35	122.2	141.7	5409	141.11	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200331	22.3	23.35	22	23.3	25360	22.74	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20200331	0.35	0.35	0.3	0.35	5050	0.35
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200331	5	5	4.55	4.7	17480	4.7	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20200331	59	59	54.8	55.05	506821	54.73	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200331	20.45	20.75	19.25	19.5	1552540	19.5	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20200331	0.15	0.15	0.15	0.15	37832	0.15
PRAXIS.NSE	Praxis Home Retail Limited	20200331	46.05	46.05	46.05	46.05	0	46.05
PRECAM.NSE	Precision Camshafts Limited	20200331	23.95	25.1	23.95	24.8	6875	24.53	up	up	correct
PRECOT.NSE	Precot Limited	20200331	21.9	21.9	21.45	21.45	1004	21.45	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20200331	70.95	72	67.2	68.3	13628	13.22	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20200331	57.1	62	57	61.5	4309	61.5	up	up	correct
PREMIER.NSE	Premier Limited	20200331	1.3	1.3	1.3	1.3	3125	1.3
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200331	19	19.5	18.5	19.45	672	19.32	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20200331	13.05	13.4	12.8	13.15	2837	12.2	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200331	183	183	165.05	168.2	274570	167.61	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200331	35.1	36.8	35	36.5	120566	36.5	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20200331	28	30	26	29.45	17740	28.27	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200331	97.8	104.15	93.1	102.65	644861	101.52	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200331	7.85	8	7.55	8	19742	8	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200331	31.4	32.6	29.9	30.25	302386	30.25	down	up	incorrect
PSB.NSE	Punjab & Sind Bank	20200331	11.5	11.5	10.5	11	41772	11	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200331	319.95	330	309.1	325.05	27369	322.12	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200331	14.75	15.5	14.5	14.67	36693	14.67	down	down	correct
PTC.NSE	PTC India Limited	20200331	37	39.9	36.95	38.75	1302909	31.52	up	up	correct
PTL.NSE	PTL Enterprises Limited	20200331	28.8	28.8	27.3	27.7	2746	12.5	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200331	271.05	333	269	311.7	821	310.52	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200331	0.9	0.95	0.85	0.85	208341	0.85	down	down	correct
PURVA.NSE	Puravankara Limited	20200331	34.5	36.4	34.5	35.35	19308	35.35	up	down	incorrect
PVR.NSE	PVR Limited	20200331	1198.9	1234	1165.1	1183.8	531062	1183.8	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200331	1941	1992.7	1928	1930.25	2312	38.61	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200331	868	886	868	884.55	186	884.55	up	down	incorrect
QUESS.NSE	Quess Corp Limited	20200331	217	217.4	205	213.15	660477	209.94	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200331	72.8	83	70.75	80.85	537250	79.75	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200331	1.1	1.1	1.05	1.1	345	1.1
RADICO.NSE	Radico Khaitan Limited	20200331	268.9	277.5	259.5	268.2	382221	266.16	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20200331	14.15	15.2	13.3	14.9	188323	14.9	up	up	correct
RAIN.NSE	Rain Industries Limited	20200331	54.55	56.7	52.8	55.85	681742	55.05	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200331	543.6	560	522.9	547.65	75541	545.78	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200331	0.05	0.05	0.05	0.05	83021	0.05
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200331	12.6	14.1	12.05	14.1	80617	14.1	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20200331	30	33.9	29.45	32.1	3513	32.1	up	up	correct
RALLIS.NSE	Rallis India Limited	20200331	169.7	183	163.9	175.7	306500	172.47	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200331	10.6	11.9	10.45	11.5	11003	11.5	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200331	19.25	19.25	18.25	19	13180	19	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20200331	500.1	529	484.5	512.85	883813	511.2351	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20200331	120.05	122.05	111.25	114.2	13058	113.7546	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200331	74.85	77.85	70	73.35	33147	73.35	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20200331	18.5	21.5	18	21.2	86506	21.2	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20200331	3.2	3.2	3.2	3.2	45160	3.2
RANEENGINE.NSE	Rane Engine Valve Limited	20200331	130	134.8	125.05	132.1	1594	132.1	up	down	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20200331	330.9	330.95	310.65	322.4	7899	319.2933	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200331	929.95	932.6	856.4	907.4	5148	901.5	down	down	correct
RAYMOND.NSE	Raymond Limited	20200331	223.85	225.65	216.85	222.8	404575	222.8	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200331	361.95	371.4	343.5	348.15	8013	333.44	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200331	150.6	155	133.8	135.5	18469566	135.5	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200331	27.5	29.95	27	28.35	2434586	25.19	up	up	correct
RCOM.NSE	Reliance Communications Limited	20200331	0.65	0.7	0.6	0.65	6092695	0.65
RECLTD.NSE	REC Limited	20200331	87	90.05	85.35	88.75	7419218	78.25	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20200331	70.3	71.25	66.4	68.6	636405	33.07	down	down	correct
REFEX.NSE	Refex Industries Limited	20200331	32.5	33.9	31.15	33.8	61707	33.34	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20200331	606	618.7	591.35	598.95	164962	597.71	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200331	4.65	4.65	4.35	4.5	3419011	4.5	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20200331	1073.95	1129.8	1048	1113.75	20249909	1106.03	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20200331	19.05	19.05	19.05	19.05	71471	19.05
RELINFRA.NSE	Reliance Infrastructure Limited	20200331	10.2	10.2	10	10.2	837919	10.2
REMSONSIND.NSE	Remsons Industries Limited	20200331	52.25	54.9	50.05	52.1	518	51.87	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200331	4.65	4.65	4.65	4.65	296271	4.65
REPCOHOME.NSE	Repco Home Finance Limited	20200331	126.85	127.05	117.3	117.35	73788	114.54	down	down	correct
REPRO.NSE	Repro India Limited	20200331	336	339	320.1	327.1	587	327.1	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200331	81.35	82.2	80	81.15	85526	81.06	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20200331	282.05	289.35	272.6	285.5	362	285.5	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20200331	205	215.95	186.05	203.95	3120	200.9125	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20200331	0.75	0.75	0.7	0.75	1552241	0.75
RICOAUTO.NSE	Rico Auto Industries Limited	20200331	19.4	20.35	19	19.9	99860	19.62	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200331	192	204.6	188	204.6	230225	202.09	up	down	incorrect
RITES.NSE	RITES Limited	20200331	248	250.65	242.75	246.1	255476	224.11	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200331	4.35	4.35	4.05	4.3	4744	4.3	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200331	153.4	156.95	140.3	152.6	20302	152.45	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200331	2.75	2.75	2.75	2.75	366	2.75
RML.NSE	Rane (Madras) Limited	20200331	139	143.8	137.75	142.4	7218	142.4	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200331	1.55	1.55	1.5	1.5	310424	1.5	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20200331	0.35	0.35	0.3	0.35	12188	0.35
ROHLTD.NSE	Royal Orchid Hotels Limited	20200331	40.1	43	40.1	41.05	22280	41.05	up	up	correct
ROLLT.NSE	Rollatainers Limited	20200331	1.15	1.15	1.1	1.1	5076	1.1	down	down	correct
ROLTA.NSE	Rolta India Limited	20200331	2.1	2.1	2.1	2.1	38843	2.1
ROSSELLIND.NSE	Rossell India Limited	20200331	36.95	36.95	34.15	36.95	731	36.83
RPGLIFE.NSE	RPG Life Sciences Limited	20200331	159.95	171.8	159.95	169.8	15944	167.55	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200331	1.2	1.25	1.15	1.25	25301192	1.25	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200331	30.05	32.5	29.5	30.85	39547	30.85	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20200331	11.95	11.95	11.2	11.8	10815	11.8	down	down	correct
RSWM.NSE	RSWM Limited	20200331	67	77	63.75	73.95	13809	73.95	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20200331	82.05	85	82	83.35	1870	81.01	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200331	1.35	1.35	1.25	1.35	5378644	1.35
RUBYMILLS.NSE	The Ruby Mills Limited	20200331	126.5	126.8	116.6	125.7	2113	125.38	down	up	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20200331	172.05	172.05	172.05	172.05	488	172.05
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200331	1.85	1.9	1.8	1.8	42769	1.8	down	up	incorrect
RUCHIRA.NSE	Ruchira Papers Limited	20200331	33.3	34.75	32	34.25	41398	33.82	up	up	correct
RUPA.NSE	Rupa & Company Limited	20200331	116	122	114.5	115.65	23634	113.26	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200331	12.7	13.25	12.7	12.8	4045256	11.59	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20200331	13.75	13.75	13.75	13.75	1917	13.75
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200331	0.45	0.45	0.45	0.45	0	0.45
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200331	1.25	1.25	1.1	1.25	65	1.25
SADBHAV.NSE	Sadbhav Engineering Limited	20200331	27	29.6	26.8	27.1	440032	27.1	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200331	14.15	14.15	13.15	13.6	430428	13.6	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20200331	384.75	409.95	361	401.55	3131	401.55	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200331	56	56	56	56	102	37.3333
SAGCEM.NSE	Sagar Cements Limited	20200331	300	323.95	300	304.45	2028	60.09	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20200331	21.1	24.3	20.8	23.05	51867339	21.62	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20200331	51	51	46.95	49.95	37	49.95	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200331	6.85	7.5	6.75	7.35	94770	7.35	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20200331	124	133	123.5	129.65	3228	127.77	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200331	3.5	3.5	3.25	3.3	119379	3.22	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200331	75.5	75.5	72	73.35	11209	36.23	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20200331	36.35	36.75	33.6	36.75	418	36.56	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200331	1.8	1.8	1.75	1.8	6387	1.8
SALZERELEC.NSE	Salzer Electronics Limited	20200331	59.45	63	59.35	59.9	7193	59.25	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20200331	1.4	1.4	1.25	1.25	12700	1.25	down	down	correct
SANCO.NSE	Sanco Industries Limited	20200331	6.8	7.1	6.5	6.95	48690	6.95	up	up	correct
SANDESH.NSE	The Sandesh Limited	20200331	438	460	376.8	458.45	5260	455.1655	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200331	132.9	143.85	128.25	132	223922	130.47	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20200331	37	38.35	36	36.5	1389	35.54	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200331	19.15	19.6	18.65	18.85	74451	18.85	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200331	48.8	49	44.8	46.15	54891	46.15	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200331	77	77	73.75	73.75	20811	73.75	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20200331	6350	6584	6190.3	6253.35	31707	5707.23	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200331	1	1.05	0.95	1.05	2749087	1.05	up	down	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200331	114.75	122	112	117.5	30989	113.99	up	down	incorrect
SAREGAMA.NSE	Saregama India Limited	20200331	203.85	203.85	181.85	195.25	17461	192.34	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200331	11.85	13.7	11.4	13.05	86256	13.05	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20200331	364.65	400	360	379.45	14284	366.23	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200331	60.6	60.6	57.8	58	21076	58	down	down	correct
SATIA.NSE	Satia Industries Limited	20200331	64.9	66.9	61.5	65.2	12891	65.13	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20200331	65.8	67.45	61.4	62.35	79494	62.35	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200331	635	638	608.55	618.65	2334681	617.5015	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200331	94.49	94.5	87	92.77	3119	92.77	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20200331	638	653.7	624.15	641	1087567	639.16	up	up	correct
SBIN.NSE	State Bank of India	20200331	192	198.5	188.05	196.85	59543906	195.05	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20200331	0.2	0.2	0.15	0.2	58635	0.2
SCHAEFFLER.NSE	Schaeffler India Limited	20200331	3683.65	3802.25	3675.05	3716.65	3347	3653.47	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20200331	39.25	39.25	36.95	38.8	65624	38.8	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200331	64.8	66.15	62.45	65.7	44591	65.7	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20200331	35.65	39.7	35.65	37.5	1744871	36.92	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200331	61	61.05	58.5	61.05	4770	30.525	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20200331	267.95	271.45	236.25	270.05	4935	268.8029	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20200331	63.5	67.5	63.5	67.05	20445	64.5537	up	down	incorrect
SEPOWER.NSE	S. E. Power Limited	20200331	1.4	1.75	1.4	1.65	4704	1.65	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20200331	73	79.1	73	77.8	416320	77.63	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200331	101.85	106	100	104.8	5767	103.22	up	up	correct
SETCO.NSE	Setco Automotive Limited	20200331	5.55	5.8	5.5	5.6	118490	5.6	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20200331	199.99	199.99	191.9	192	2342	192	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20200331	4167.45	4194	3963	4036.9	14671	4036.9	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20200331	88.6	91	88.25	89.4	471044	89.4	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20200331	193.01	195.99	190	192.81	144475	192.81	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20200331	220.95	221	212.19	220.05	8170	220.05	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200331	0.4	0.45	0.4	0.4	172188	0.4
SEYAIND.NSE	Seya Industries Limited	20200331	38.95	42.9	38.95	42.3	24382	42.3	up	up	correct
SFL.NSE	Sheela Foam Limited	20200331	1280	1398	1245	1285.9	4174	1285.9	up	up	correct
SGL.NSE	STL Global Limited	20200331	5.8	5.9	5.6	5.8	25893	5.8
SHAHALLOYS.NSE	Shah Alloys Limited	20200331	5.2	5.35	5.1	5.1	383	5.1	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200331	116	118.9	113.1	117.9	29740	116.58	up	up	correct
SHALBY.NSE	Shalby Limited	20200331	47.4	47.4	43.05	46.15	21252	45.63	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200331	50	51.85	48.6	49.2	44925	49.2	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20200331	229.5	229.5	216	221.55	25584	221.55	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200331	68.75	68.8	61.35	65.6	11700	64.8203	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200331	105.05	113.4	101.2	107.3	62132	105.6	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200331	557	590	550	559.3	1629	111.43	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200331	250	255	247.66	255	19	255	up	down	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200331	49.3	50.4	47	49.85	20437	49.85	up	down	incorrect
SHIL.NSE	Somany Home Innovation Limited	20200331	68.95	69	62.3	67.95	67469	67.79	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200331	253.85	253.85	233.15	244.65	71148	244.19	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200331	9.25	9.9	9.05	9.6	34945	9.6	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200331	21.9	23.5	20.35	22	5225	21.75	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20200331	78	85.7	78	85.35	2867	84.84	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20200331	77.3	80.15	74.05	76.1	283710	75.19	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200331	202.25	225.25	189.05	191.6	16748	191.6	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200331	21.5	24.55	21.2	23.75	312977	21.92	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20200331	17274.15	17716.9	16917	17546.35	51027	17508.86	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200331	70.65	73.55	67.5	73.55	27699	73.22	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20200331	3.55	3.7	3.4	3.7	2812	3.7	up	up	correct
SHRENIK.NSE	Shrenik Limited	20200331	13	13.4	12.5	13	22488	2.1576
SHREYANIND.NSE	Shreyans Industries Limited	20200331	62.15	64.95	61.9	64.4	13991	62.84	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200331	38.75	38.75	37	38.65	21356	38.45	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200331	395.3	431	395.25	398.95	365	395.7915	up	down	incorrect
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200331	720	768.05	692.55	748.45	28209	726.33	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200331	2.1	2.3	2.1	2.3	50027	2.3	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200331	1.95	1.95	1.85	1.95	6834	1.95
SHYAMTEL.NSE	Shyam Telecom Limited	20200331	6.5	6.5	6.5	6.5	520	6.5
SICAL.NSE	Sical Logistics Limited	20200331	6.35	6.35	6.35	6.35	34560	6.35
SIEMENS.NSE	Siemens Limited	20200331	1095	1143	1088.9	1113.4	855428	1108.5955	up	up	correct
SIGIND.NSE	Signet Industries Limited	20200331	15.05	16.8	15.05	16.35	6949	15.75	up	up	correct
SIL.NSE	Standard Industries Limited	20200331	9.85	9.85	9.45	9.45	173	9.45	down	down	correct
SILINV.NSE	SIL Investments Limited	20200331	78.05	80	74.5	79.95	1654	77.83	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200331	25.2	25.2	25.2	25.2	2640	24.6706
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200331	4.1	4.25	4.1	4.25	6201	4.25	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200331	18.25	18.25	18.25	18.25	59714	18.25
SINTEX.NSE	Sintex Industries Limited	20200331	0.65	0.65	0.6	0.65	3496299	0.65
SIRCA.NSE	Sirca Paints India Limited	20200331	184.8	185.05	178.05	185.05	5815	184.22	up	up	correct
SIS.NSE	SIS Limited	20200331	424.95	432	415.1	430.45	16199	430.45	up	down	incorrect
SITINET.NSE	SITI Networks Limited	20200331	0.5	0.6	0.5	0.55	252123	0.55	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20200331	136	149.75	134.95	147.4	8737	144.82	up	up	correct
SJVN.NSE	SJVN Limited	20200331	20.05	21	20.05	20.75	1042443	18.72	up	up	correct
SKFINDIA.NSE	SKF India Limited	20200331	1449.85	1489	1429.4	1469.6	49875	1353.53	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20200331	2.9	2.9	2.9	2.9	265	2.9
SKIPPER.NSE	Skipper Limited	20200331	17.7	19.25	17.7	18.6	42117	18.54	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200331	30.05	32.05	30.05	31	29816	30.3	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200331	61.45	63.95	61.25	62.35	1005	62.35	up	down	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20200331	299	315	296.1	300.15	19435	300.15	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200331	172.25	182.85	172.25	178.75	1595	178.38	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200331	27.45	27.65	26.45	26.9	37504	26.85	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200331	31.55	31.55	31	31.55	210192	31.55
SOBHA.NSE	Sobha Limited	20200331	139	139.9	129.1	133.85	635244	129.07	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200331	438	450	430	444.55	13029	440.72	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20200331	890.95	932.45	880	914.2	2210	905.93	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200331	92	94	89.9	92	112734	91.4657
SOMATEX.NSE	Soma Textiles & Industries Limited	20200331	1.85	1.85	1.85	1.85	427	1.85
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200331	9.95	10.2	9.6	9.8	1718	9.8	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20200331	160.1	169.95	160.1	164.2	281367	158.79	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200331	42.8	44.5	42.8	42.8	60398	42.8
SOTL.NSE	Savita Oil Technologies Limited	20200331	650	650	598	610.6	645	604.87	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200331	5.55	5.8	5.4	5.7	8309322	5.7	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200331	12.7	12.7	11.05	11.9	1943	11.62	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20200331	60.95	61	59	60.25	9927	59.81	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200331	600	607	541	587.45	48261	587.45	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200331	91.5	97.95	89.25	96.45	672248	96.45	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20200331	0.9	0.9	0.9	0.9	5000	0.9
SPECIALITY.NSE	Speciality Restaurants Limited	20200331	22.9	24.25	22	22.8	73385	22.8	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200331	73	75.6	71.15	74.25	957881	74.25	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20200331	0.25	0.25	0.2	0.2	28558	0.2	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200331	12.25	12.25	11.05	11.8	51465	11.8	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20200331	36.5	36.75	36	36.75	2425270	36.75	up	up	correct
SPLIL.NSE	SPL Industries Limited	20200331	22.1	23.4	22	22.1	8280	22.1
SPMLINFRA.NSE	SPML Infra Limited	20200331	5.4	5.65	5.15	5.15	39753	5.15	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200331	0.65	0.65	0.6	0.65	3092363	0.65
SPYL.NSE	Shekhawati Poly	20200331	0.2	0.25	0.2	0.2	35116	0.2
SREEL.NSE	Sreeleathers Limited	20200331	123	127.75	122.35	123.95	26204	123.95	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200331	3.75	3.9	3.55	3.6	1785453	3.6	down	up	incorrect
SRF.NSE	SRF Limited	20200331	2890	2897	2745.1	2783.3	218027	553.23	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200331	75.35	75.9	72.05	73.25	5428	71.73	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200331	103	110.55	102.1	110.55	298345	104.18	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200331	643	670.3	605	660.65	3775015	647.37	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20200331	332	378	330.2	354.55	2523	177.07	up	down	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20200331	0.35	0.4	0.35	0.35	188157	0.35
STAR.NSE	Strides Pharma Science Limited	20200331	323	325	313.5	322.15	145909	319.59	down	up	incorrect
STARCEMENT.NSE	Star Cement Limited	20200331	67.7	69.9	67.3	68.15	18529	68.15	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20200331	71.85	73	69	70.55	58377	67.63	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200331	30	31.8	29.85	30.95	14273	30.95	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20200331	18.4	19.9	17	17.95	16738	16.37	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200331	12.15	13.35	12.15	12.55	14511	12.55	up	up	correct
STEL.NSE	STEL Holdings Limited	20200331	36.55	39.9	34.55	38.5	5754	38.5	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20200331	127.35	138	127.35	132.4	10617	131.73	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20200331	65	65.85	63.5	63.8	1012284	62.02	down	up	incorrect
SUBROS.NSE	Subros Limited	20200331	133.15	143.85	117.75	130.7	215275	130	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200331	345.15	385	342	372.3	303072	369.31	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200331	1.3	1.35	1.25	1.25	101064	1.25	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200331	184.5	193.05	177.55	184.7	225747	183.99	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20200331	14.1	14.1	14.1	14.1	13	14.1
SUMMITSEC.NSE	Summit Securities Limited	20200331	274	274.85	225.1	274.85	4088	274.85	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20200331	1475	1600	1465	1492.25	1452	1480.9018	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200331	1.15	1.15	1.05	1.1	43721	1.1	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200331	1200	1256.9	1147.9	1203.25	35930	1187.19	up	down	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200331	40.95	42.9	39.5	41.55	25797	40.91	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200331	159.9	163.95	150.2	159.15	2068	159.15	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200331	282.05	299.95	273.05	292.5	91145	290.32	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200331	22.85	24.5	22.6	24.2	95403	24.2	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200331	340.1	355	328.25	352.3	9954246	347.67	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20200331	214	221.5	202	210.05	44920	208.25	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20200331	272.25	290	269.3	285.95	1761669	279.75	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20200331	58.1	61.5	58.05	60.35	3517	59.49	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200331	2.2	2.3	2.1	2.1	2368	2.1	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200331	131.95	136.9	125.2	130.1	26465	124.99	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200331	114.75	117.05	109.1	110.8	1853	110.14	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200331	881	894.8	854	867.7	56033	855.68	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20200331	5.6	5.6	5.2	5.45	21850	5.45	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200331	2.35	2.65	1.95	2.4	7198	2.4	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200331	14	15.5	13.1	14.45	2817	14.45	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200331	64	65.4	62	62.9	98506	61.61	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200331	19.9	20	18.1	19.6	8344	19.28	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20200331	21.4	21.4	21.4	21.4	89037	21.4
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200331	198.85	224.9	193.05	201.05	178810	100.14	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20200331	1.95	1.95	1.95	1.95	2097722	1.95
SWANENERGY.NSE	Swan Energy Limited	20200331	102.5	102.5	100	100.8	29784	100.64	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200331	914	920	900	905.1	1005	886.97	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200331	74.95	83.75	73	83.55	14041	82.15	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200331	69.7	77	69.7	77	3230875	77	up	up	correct
SYMPHONY.NSE	Symphony Limited	20200331	801	829.5	750	778.7	16882	773.15	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200331	229.85	246.95	217.95	240.15	559950	240.15	up	down	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200331	39.05	42.4	37.1	39.6	2354	39.6	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200331	107.15	107.15	101.95	103.4	12401	103.4	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200331	41.5	41.5	39	39.65	113408	39.65	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200331	69.15	81.9	69.15	70.15	6746	69.34	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20200331	47.65	48.45	47.5	48.45	182513	48.22	up	up	correct
TARMAT.NSE	Tarmat Limited	20200331	23.35	23.35	21.6	23.35	1951	23.35
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200331	8499.95	8973.55	7805.15	8973.55	1707	8971.07	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200331	230	230	222.5	223.55	806436	212.84	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200331	57	57.4	55.7	56.15	362215	54.71	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20200331	235	238.9	231.75	233.15	61268	229.63	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200331	291.5	297	284.85	294.85	3270034	291.01	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200331	615.05	639	610.15	629.1	298967	613.99	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200331	645	670	636.1	663.2	13823	634.64	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200331	345	345	316.5	331.7	22858	329.2	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200331	70.6	71.5	68.2	71.05	46166723	71.05	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200331	30.9	31.3	30	30.95	2214533	30.95	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20200331	32.8	33.6	32.45	32.85	7034291	31.43	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20200331	262.25	272.45	259.7	269.6	15787411	257.06	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200331	16.2	16.6	15.5	16.45	773260	16.45	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200331	176.35	187.6	173.45	187.6	41908	186.75	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200331	19.2	20.8	19.1	20.1	51459	19.46	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20200331	171	194.7	168.75	188.05	231696	186.68	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200331	267	267	235.05	266	303	266	down	down	correct
TCIEXP.NSE	TCI Express Limited	20200331	555.05	589.8	495.1	546.6	112408	543.9	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20200331	4.3	4.3	3.9	4.3	12857	4.3
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200331	351.75	351.75	306.35	328.6	290539	328.6	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200331	164	167.2	144.75	158.9	9033	154.69	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20200331	1837.4	1855	1780	1826.1	3927593	1789.39	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200331	76	85	75.35	84.85	6629	83.63	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20200331	1511.2	1802.8	1426	1627.1	40573	1627.1	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20200331	2	2	2	2	500	2
TECHM.NSE	Tech Mahindra Limited	20200331	537	575.25	527.85	565.5	3652957	537.92	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200331	213.85	238.6	209.85	238	79538	228.8	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20200331	32.45	32.45	30.75	31.9	33370	31.9	down	down	correct
TERASOFT.NSE	Tera Software Limited	20200331	13.2	14.8	12.05	13.45	29324	13.45	up	down	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200331	27.95	32	27.05	30.95	810409	30.69	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200331	8.3	8.45	7.9	8.25	40532	8.25	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200331	19.5	20.75	19.3	19.5	648591	19.37
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200331	33.2	34.8	32.1	33.85	90222	33.46	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20200331	2.1	2.1	2.1	2.1	601	2.1
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200331	2.05	2.15	1.95	2.15	15214	2.15	up	down	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200331	245.05	250.05	235	237.05	50357	233.57	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200331	74.35	74.35	68.15	72.2	2140	72.2	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20200331	226.65	244.25	225.05	239.9	1357	237.59	up	down	incorrect
THERMAX.NSE	Thermax Limited	20200331	769	775	730.3	740.45	25824	736.81	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200331	25.5	25.65	23.25	23.8	215488	23.8	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200331	3.7	3.7	3.7	3.7	0	3.7
THYROCARE.NSE	Thyrocare Technologies Limited	20200331	505.1	510	488	496.55	71435	486.09	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20200331	14.9	15.7	14.65	15.1	64012	15.1	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200331	3185.7	3250	3150	3207.4	850	1551.36	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200331	180	184	170	182.05	11522	182.05	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20200331	282.55	295.3	270	273.9	88905	273.01	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200331	3.7	3.9	3.6	3.9	7940	3.9	up	up	correct
TIL.NSE	TIL Limited	20200331	105.95	109.65	97.15	99.6	4127	99.6	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20200331	16	16	14	14	122	14	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20200331	24.8	25	24	24.95	166148	24.12	up	up	correct
TIMKEN.NSE	Timken India Limited	20200331	710.85	778.95	698.8	767.2	28263	729.19	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200331	69.7	76.05	69.55	75.85	366436	74.7	up	down	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20200331	94.95	99	94.95	94.95	6681	94.28
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200331	33	35.65	32.9	35.4	409334	34.91	up	up	correct
TITAN.NSE	Titan Company Limited	20200331	967	971.7	923.75	933.7	3811980	927.95	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200331	5.9	5.95	5.9	5.95	16478	5.95	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200331	23.5	25.4	23.5	24.8	47473	23.35	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200331	91.65	92	88.05	88.95	254536	82.72	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200331	1.2	1.2	1.2	1.2	14000	1.2
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200331	57.95	60.55	57.95	59.25	1264	59.25	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200331	1979.7	2008	1952	1971.8	324803	1946.49	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20200331	279	282.55	269.9	279.05	946099	271.09	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200331	52	56.5	46.6	50	8057	49.95	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200331	63.05	69.75	62.55	62.8	3469	30.15	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200331	3.15	3.25	3.05	3.2	6833	3.2	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200331	5.8	5.8	5.8	5.8	1825	5.8
TRENT.NSE	Trent Limited	20200331	474.9	495	457	484.35	774405	483.21	up	up	correct
TRF.NSE	TRF Limited	20200331	48.25	52	48.25	51.3	22487	51.3	up	up	correct
TRIDENT.NSE	Trident Limited	20200331	4.1	4.35	4	4.25	5254846	4.12	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200331	23	24.25	22.05	22.8	29960	22.6846	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200331	5.2	5.8	5.2	5.45	102617	5.43	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200331	54.15	59.55	54.15	58.5	8630	57.85	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200331	36.4	36.4	36.4	36.4	22530	35.8
TTKHLTCARE.NSE	TTK Healthcare Limited	20200331	320.95	334	303	318	1823	313.31	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200331	4349.15	5163.8	4344	4864.55	6235	481.47	up	up	correct
TTL.NSE	T.T. Limited	20200331	29	30.2	25	28.8	11812	28.47	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200331	1.85	1.9	1.8	1.8	745985	1.8	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200331	15.1	15.75	15	15.6	2131642	15.6	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20200331	53.1	53.1	51	53.1	35921	53.1
TVSMOTOR.NSE	TVS Motor Company Limited	20200331	297	302.9	287.05	297.55	1026802	295.8591	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200331	914.95	935	848.1	892.4	3464	879.62	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200331	160	168.85	156.2	166.35	25564	163.41	up	up	correct
TVVISION.NSE	TV Vision Limited	20200331	1.05	1.05	1.05	1.05	710	1.05
TWL.NSE	Titagarh Wagons Limited	20200331	24.4	25.55	24.05	24.9	245088	24.9	up	up	correct
UBL.NSE	United Breweries Limited	20200331	916.1	931.35	899.15	918.85	164142	916.18	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200331	69.05	73	68	72.7	9358	71.7	up	up	correct
UCOBANK.NSE	UCO Bank	20200331	9.05	9.25	8.9	9.05	463802	9.05
UFLEX.NSE	Uflex Limited	20200331	133	140	130.95	138.4	67935	136.85	up	up	correct
UFO.NSE	UFO Moviez India Limited	20200331	72	77.3	72	76.9	79151	76.9	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200331	11.1	11.1	9.55	10.85	89725	10.7	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20200331	2.2	2.35	2.2	2.35	107404	2.35	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200331	157	159	145.5	148.45	2780019	147.9731	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200331	27.3	28.5	26.75	27.3	3597692	27.3
ULTRACEMCO.NSE	UltraTech Cement Limited	20200331	3140	3279.05	3100	3244.85	637366	3218.93	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200331	34.45	34.45	32.2	33.8	3066	33.2	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200331	0.9	0.9	0.9	0.9	0	0.9
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200331	152.5	155.85	150	155.85	55725	151.53	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200331	38.5	39.05	38.5	39	1842	38.02	up	up	correct
UNIONBANK.NSE	Union Bank of India	20200331	29.65	29.75	28.4	28.7	1764146	28.7	down	down	correct
UNITECH.NSE	Unitech Limited	20200331	1.25	1.25	1.25	1.25	194678	1.25
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200331	194.55	194.55	185.15	192.9	437	190.51	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20200331	79.6	85.15	79.6	84.15	23794	82.35	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200331	52.25	53.8	52.25	52.65	716	52.65	up	up	correct
UPL.NSE	UPL Limited	20200331	315.45	331.75	309.25	326.5	2779879	318.72	up	up	correct
URJA.NSE	Urja Global Limited	20200331	1	1.05	0.95	1	2209626	1
USHAMART.NSE	Usha Martin Limited	20200331	15.8	16.4	15	16	530042	16	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20200331	234	237	216	220.68	484	220.68	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200331	915.01	933.95	915	924.98	632	924.98	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20200331	370	372	369.99	370	6310	370
UTISXN50.NSE	UTI Mutual Fund	20200331	240	240	240	240	18	240
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200331	4.4	4.4	4.1	4.4	54556	4.4
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200331	51.5	51.5	51.5	51.5	11874	51.5
V2RETAIL.NSE	V2 Retail Limited	20200331	51.55	51.55	51.55	51.55	19381	51.55
VADILALIND.NSE	Vadilal Industries Limited	20200331	425.15	451.85	425.15	449.1	5112	449.1	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200331	742.95	774	735.05	770.9	6815	151.14	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200331	36.5	43.95	36.45	40.05	45013	40.05	up	down	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20200331	19.9	19.9	19.9	19.9	306452	19.66
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200331	29.5	29.5	25	26.75	25654	17.51	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200331	3.65	3.65	3.35	3.35	672	3.35	down	up	incorrect
VARROC.NSE	Varroc Engineering Limited	20200331	134.35	138	127.65	127.65	235797	127.65	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200331	7.2	7.35	7.05	7.35	421430	7.35	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20200331	2.35	2.85	2.35	2.45	429	2.45	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20200331	542.25	550	510	529.45	363784	350.66	down	down	correct
VEDL.NSE	Vedanta Limited	20200331	63.45	67	62.6	64.7	44630391	53.14	up	down	incorrect
VENKEYS.NSE	Venky's (India) Limited	20200331	855	859	822	844.7	86275	840.07	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20200331	20.45	22.55	20.45	22	32210	22	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20200331	56	58	56	58	9600	57.9651	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20200331	800.05	840	788	814.55	3758	794.86	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200331	27.4	29.65	27	28.8	9655	28.52	up	up	correct
VGUARD.NSE	V	20200331	160	160	153.55	155.15	194735	154.41	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20200331	869.1	949	862.35	936.8	496	935.34	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20200331	0.75	0.8	0.7	0.75	34240	0.75
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200331	47.4	47.5	45.1	45.65	7013	45.24	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20200331	0.25	0.25	0.2	0.25	20359	0.25
VIKASECO.NSE	Vikas EcoTech Limited	20200331	1	1.1	1	1.1	1545919	1.1	up	up	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200331	6.85	6.85	6.85	6.85	14181	6.85
VIKASWSP.NSE	Vikas WSP Limited	20200331	4.25	4.35	4.05	4.2	191304	4.2	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200331	61.2	62.55	59.25	59.7	34968	59.23	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20200331	827.25	827.25	754.35	774.55	188204	771.74	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200331	445	453	425.1	433.7	13863	424.12	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200331	40.65	42	40.65	41.65	3801	39.8	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200331	4	4.1	4	4.1	23720	4.1	up	up	correct
VIPIND.NSE	VIP Industries Limited	20200331	230.05	243	228	240.15	274584	240.15	up	up	correct
VIPULLTD.NSE	Vipul Limited	20200331	12.6	12.6	11.4	12.6	6021	12.6
VISAKAIND.NSE	Visaka Industries Limited	20200331	124.9	134.95	124.9	134.75	86088	131.09	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20200331	2.9	2.9	2.45	2.7	25146	2.7	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20200331	158.75	158.75	158.75	158.75	50	104.46
VISHNU.NSE	Vishnu Chemicals Limited	20200331	63.4	67.9	60.8	66.15	10396	65.71	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200331	67.85	72	61.55	64.05	14098	2.56	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200331	0.15	0.2	0.15	0.2	271811	0.2	up	down	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200331	7.3	7.4	7.15	7.25	65356	7.25	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20200331	32.2	33.55	31.75	32.25	9527	30.45	up	up	correct
VMART.NSE	V	20200331	1450	1485	1380	1421.35	21726	1421.35	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200331	842	885	842	880.05	4098	840.54	up	up	correct
VOLTAS.NSE	Voltas Limited	20200331	471.3	492.5	463.5	476.9	1173010	471.4	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200331	154.4	154.4	150	154.4	53518	152.32
VSSL.NSE	Vardhman Special Steels Limited	20200331	36.5	41.8	36.5	41.35	47577	41.1	up	up	correct
VSTIND.NSE	VST Industries Limited	20200331	2769.9	2815.1	2740	2771.95	2356	2603.67	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200331	678.4	686.35	662	668.45	14712	662.42	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200331	630.05	649	601.05	625.05	27453	608.78	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20200331	86.1	86.1	81.8	82.35	329264	82.35	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200331	6119.8	6230.9	6119.8	6141.3	1510	6122.87	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200331	24.7	26	24.5	25.55	85352	25.55	up	up	correct
WANBURY.NSE	Wanbury Limited	20200331	17.4	18.35	16.65	18.3	1154	18.3	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20200331	86.7	93.8	85.15	88.7	372818	87.94	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200331	12.35	12.8	11.85	12.4	25191	12.4	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20200331	23.6	23.6	23	23.6	9353	23.36
WELCORP.NSE	Welspun Corp Limited	20200331	63.3	63.3	60.2	62.05	635592	59.44	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20200331	42.4	42.45	38.45	39.75	99936	37.98	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200331	137.1	145.3	137.1	142.1	58	142.1	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20200331	22.6	22.6	20.5	21.6	1200039	21.57	down	down	correct
WENDT.NSE	Wendt (India) Limited	20200331	1799.95	1850	1755	1781.55	88	1751.69	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20200331	342.45	342.45	319.5	323	51918	323	down	down	correct
WHEELS.NSE	Wheels India Limited	20200331	328.7	340.05	316.6	336.05	1949	333.65	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20200331	1790	1839.5	1751.05	1818.9	102459	1814.71	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200331	9.7	9.85	9.7	9.85	2141	9.85	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200331	9.35	9.35	9.35	9.35	3309	9.03
WIPL.NSE	The Western India Plywoods Limited	20200331	43	43	43	43	100	42.45
WIPRO.NSE	Wipro Limited	20200331	187	199.8	185.65	196.7	5307678	196.2588	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200331	173.4	176.85	168.9	172.65	213009	172.65	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200331	132.75	141	132.7	139.6	81169	139.6	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20200331	41.05	41.05	35.1	41	9000	38.35	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200331	127.95	132	125.5	130.95	32589	130.39	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200331	31.5	31.95	29.1	31.85	16169	31.85	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200331	45.15	50	41.8	49.6	2209	49.6	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200331	16.1	16.15	15.15	15.9	1991	15.9	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200331	42.7	44.85	42.7	42.7	445755	42.7
YESBANK.NSE	Yes Bank Limited	20200331	25.55	25.55	22.05	22.45	75272601	22.45	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200331	130.5	130.65	123	123.95	8733424	122	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20200331	13	13.75	11.6	12.15	239911	12.15	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200331	3.6	3.6	3.6	3.6	197745	3.6
ZENITHEXPO.NSE	Zenith Exports Limited	20200331	33.1	33.1	31.05	31.95	105	31.95	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20200331	86.85	89.9	83.1	88	48982	87.12	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20200331	24.35	24.9	21.3	22.75	79475	22.6	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200331	104.95	104.95	91.1	103.45	872	103.45	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200331	19.6	23.7	19.6	23	54	23	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20200331	133.5	133.7	129.45	130.25	1605	129.03	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200331	57.5	63.05	57.45	61.75	27252	61.75	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200331	27.95	27.95	26	27.4	18184	25.87	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200331	1300	1308.9	1263.35	1299.35	22807	1296.39	down	down	correct