CollectAI

close-nse_india_stocks

2020/04/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200407	25	27.95	24.6	27.5	138494	27.5	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200407	10.5	10.5	10.3	10.3	342	10.3	down	up	incorrect
3MINDIA.NSE	3M India Limited	20200407	18500	18940	18000	18755.7	9694	18755.7	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20200407	3.55	3.7	3.55	3.7	2558	3.7	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20200407	115	124.75	115	116.4	3567	116.4	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20200407	47.45	50.75	47.45	50.7	61172	48.52	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200407	3.1	3.3	3.1	3.15	285379	3.15	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20200407	31.5	31.5	31.5	31.5	3000	31.5
AARTIDRUGS.NSE	Aarti Drugs Limited	20200407	551	620	551	607.85	214588	151.38	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20200407	808	842.7	801	830.7	408830	413.29	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200407	7.75	8.45	7.75	8.1	3801	8.1	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20200407	20.45	20.5	20.45	20.5	8000	19.37	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20200407	1150	1180	1075.8	1142.35	62143	1142.35	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200407	15.45	15.45	15	15.45	39558	15.45
ABB.NSE	ABB India Limited	20200407	969.9	1050	911	931.35	162985	918	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200407	16200	16899	15901	16699.7	33513	16412.96	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200407	45	46	44.05	45.1	1446093	45.1	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200407	152	152.7	146.15	149.85	1653727	149.85	down	down	correct
ACC.NSE	ACC Limited	20200407	976	1018.8	973.1	1009.95	1579268	990.0358	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200407	869.75	892.45	855.1	874.3	9816	832.66	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200407	33	34.25	32.25	32.95	322489	32.87	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20200407	131	141.5	131	138.15	2463525	138.15	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200407	153.5	159.45	151.55	158.95	425190	158.95	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200407	254.2	255.85	245.6	248.1	7360798	246.37	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20200407	27.5	29.1	27	28.8	8053331	28.8	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20200407	191	201.2	191	198.3	208449	198.3	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20200407	174.6	183.3	170.55	183.1	30720	182.52	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20200407	193	201	190	196.75	3547	196.75	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200407	5.95	5.95	5.65	5.7	902	5.7	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20200407	12.9	13	12.3	12.7	15518	12.32	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200407	33.15	33.15	29.55	30.65	5370	30.65	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200407	138.95	139.5	133.4	136.55	34562	135.74	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200407	144.5	144.5	137	144.1	160698	142.07	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200407	997.9	1003.3	965	1003.3	35233	200.66	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200407	50	53.95	47.65	49.95	8420	48.88	down	down	correct
AGCNET.NSE	AGC Networks Limited	20200407	226.1	236.5	214.8	224.35	3925	224.35	down	down	correct
AGRITECH.NSE	Agri	20200407	22.85	22.85	22	22.85	541	22.85
AGROPHOS.NSE	Agro Phos (India) Limited	20200407	4.95	5.45	4.95	5.45	99287	5.45	up	down	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20200407	139	152	121	131.5	5893	131.5	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200407	165	165	141.8	144.1	33355	144.1	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200407	288.05	290.05	273.95	277	315	277	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20200407	1279.9	1325.95	1220	1249.9	100089	1244.1	down	down	correct
AIRAN.NSE	Airan Limited	20200407	9.95	9.95	9.6	9.85	4194	9.85	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200407	1342.2	1375	1319.95	1340.2	96221	1326.09	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200407	69	69	63.6	64.65	22404	63.36	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200407	156	169.25	156	165.25	4365	163.85	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200407	3.45	3.45	3.45	3.45	81794	3.45
AKZOINDIA.NSE	Akzo Nobel India Limited	20200407	2126.9	2150	2065.1	2086.75	16536	2026.05	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20200407	12.3	12.3	11.9	12.3	32837	12.01
ALBERTDAVD.NSE	Albert David Limited	20200407	329.9	345.45	325.05	341.15	14468	337.75	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20200407	39.3	43	38	42.15	368967	41.76	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20200407	193.7	193.7	177.95	189.25	2929	189.25	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20200407	28	28.9	25.95	28.9	7713	28.59	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20200407	2360	2367	2292	2324.05	604146	2298.3	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200407	1200	1243	1175	1232.45	45146	489.27	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200407	60	60.8	58.8	59.9	201678	58.9844	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20200407	125.65	125.65	120.6	125.65	4785	110.45
ALMONDZ.NSE	Almondz Global Securities Limited	20200407	15.95	16.7	15.95	16.7	110	16.7	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20200407	4.5	4.5	4.5	4.5	1360533	4.5
ALPA.NSE	Alpa Laboratories Limited	20200407	14.8	17.2	14.55	16.8	129865	16.8	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200407	129	139.9	123.1	129.7	42213	127.13	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20200407	0.75	0.75	0.65	0.7	25558	0.7	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200407	469	506	466	501.1	837744	491	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20200407	1230	1260	1183	1189.9	137865	1189.9	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200407	534.8	548.8	525	537.25	3985	514.17	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200407	154	160.5	153.5	159	6642891	146.9558	up	up	correct
AMDIND.NSE	AMD Industries Limited	20200407	10.3	10.45	9.75	10	4835	10	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200407	14.45	14.9	14	14.25	812	14.16	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200407	321	338.2	313.35	324	121318	321.54	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200407	19.3	19.75	18.8	19.55	112608	19.46	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200407	1.65	1.8	1.6	1.75	166727	1.75	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20200407	141.5	141.5	134.8	141.5	8821	138.77
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200407	201.35	204.25	195.2	203.55	54286	199.97	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20200407	6.65	6.95	6.6	6.95	8110	6.95	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200407	0.4	0.4	0.35	0.4	12561	0.4
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200407	3.7	3.7	3.4	3.65	33485	3.65	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20200407	3.15	3.15	2.85	2.9	37299	2.9	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200407	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200407	314	314	285	312.75	9385	306.83	down	down	correct
APARINDS.NSE	Apar Industries Limited	20200407	304	305	290	296.05	16431	291.99	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200407	98.4	99	93.6	98.5	1935	94.41	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200407	90	90	82.85	87.45	14875	86.16	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20200407	178	187	173	183.35	128398	182.08	up	down	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200407	1220	1260	1215.05	1231.75	16477	123.18	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200407	574.7	625	549.75	610.2	390281	601.38	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200407	44.3	48	44.3	46.7	21602	46.41	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200407	1236	1278.65	1212.5	1225.95	1473098	1223.21	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200407	255	283.2	248.8	280.1	22259	93.37	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200407	80.5	84.2	79.6	83.5	2423064	82.28	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200407	418	438.6	418	438.6	121	436.34	up	up	correct
APTECHT.NSE	Aptech Limited	20200407	82.6	90	80.4	85.3	347439	84.36	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20200407	15.6	17.65	15.6	16.75	23378	16.75	up	up	correct
ARCHIES.NSE	Archies Limited	20200407	9.5	9.5	8.9	9.45	25608	9.45	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20200407	12.65	12.65	12.65	12.65	21	12.65
ARIES.NSE	Aries Agro Limited	20200407	41.2	46.25	38	44.4	57040	44.16	up	down	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200407	11.75	12.3	11.55	12.05	2032	12.05	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200407	20.6	20.6	18.8	20.45	1222	20.45	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200407	371	391.95	355.45	355.45	11759	355.45	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200407	20.65	22.7	20.25	22.35	7615	22.35	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200407	31.65	34.9	31.65	33.85	3049	33.85	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20200407	7.4	7.4	7.2	7.25	29547	7.25	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200407	9.9	11.35	9.9	11.15	11714	11.15	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200407	140	140	132.05	139.15	1769	139.15	down	up	incorrect
ARVIND.NSE	Arvind Limited	20200407	20.95	22.2	20.5	22.2	901601	22.2	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200407	145	145	136.1	139.85	11006	138.35	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200407	68.95	69	62	65	51273	65	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200407	147.05	157	145	153.2	4179	152.77	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200407	73.55	80.9	73.55	80.9	10346	80.1	up	down	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200407	13	14.25	13	14.25	7039	14.25	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200407	158.5	167.7	146	162.9	38548	161.97	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200407	20.9	21.05	19.55	21.05	34301	20.96	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20200407	53.5	53.5	49	50	121637	49.51	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200407	3.3	3.55	3.2	3.55	42398	3.55	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200407	39	39.5	37.75	38.85	500700	38.85	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200407	40	40.75	37.3	39.85	49169997	39.65	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200407	67.6	70.2	61.25	65.4	1646	65.4	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200407	1540	1635	1538	1623.8	2733614	1610.01	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20200407	162.75	163	155.45	157.65	31152	156.84	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200407	94.7	94.7	89.5	90	778	88.38	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20200407	460	460	390.1	443.9	11846	442.71	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200407	99	99	93.8	94.55	284518	94.55	down	down	correct
ASTRAL.NSE	Astral Limited	20200407	1009	1009	960.5	973.85	78892	729.07	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200407	59	59	55.1	56.9	81619	55.93	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200407	2525	2744	2452.25	2693.65	49170	2690.32	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200407	27	28.5	25.7	27.65	41155	27.65	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20200407	449	500	448	479.65	11652	476.12	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20200407	93.85	95.65	91.6	94	1154236	93.98	up	up	correct
ATLANTA.NSE	Atlanta Limited	20200407	2.95	3	2.95	3	16354	3	up	up	correct
ATUL.NSE	Atul Ltd	20200407	3935	4012.15	3885	3927.1	42321	3918.65	down	up	incorrect
ATULAUTO.NSE	Atul Auto Limited	20200407	145	146.75	140.05	146.75	10664	146.75	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200407	488.7	488.7	443.6	478.4	1201289	478.4	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200407	43.2	45.1	40.1	40.95	32247	40.95	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200407	400	455.35	393.45	445.7	10290834	441.71	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200407	27	27	25	25	2111	24.7915	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200407	385.95	402.5	370	399.3	5809	397.43	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20200407	11.2	11.2	10.7	10.85	49766	10.85	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200407	14.55	14.55	12.7	13.75	7254	13.75	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200407	136.75	136.75	132.15	136.75	8520	132.62
AVANTIFEED.NSE	Avanti Feeds Limited	20200407	295	312.2	286.65	310.5	821531	307.41	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20200407	24.9	25.8	23.9	25.05	144754	24.57	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20200407	347.4	405.75	342.35	388.85	48093870	388.85	up	down	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20200407	30.25	30.25	28.85	30	22003	30	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20200407	3927.4	4030	3900	3919.55	2899	39.1955	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200407	1005	1007	1000	1007	70	1007	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200407	17.4	17.4	16	16.1	11609	16.1	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20200407	15.3	15.3	15.3	15.3	109	15.3
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200407	1.85	1.85	1.75	1.75	26028	1.75	down	down	correct
BAJAJ.NSE	AUTO	20200407	2065	2303.55	2065	2280.05	1069884	2203.84	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200407	137.5	139.9	135	138.15	423726	131.6	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20200407	280	280	271.8	277.3	53428	277.3	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200407	4620	4818.8	4329.05	4724.9	1130738	4723.75	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200407	2.95	2.95	2.95	2.95	222445	2.95
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200407	1980	2020.7	1932.15	1978.9	26403	1922.7	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200407	2245	2286	2081.5	2253.35	11163774	2249.71	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200407	39.5	46	39.5	43.75	622020	43.6	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20200407	254.05	271.95	252.05	271.2	200799	270.6	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200407	80.85	80.85	73.15	79	931	79	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200407	7.6	8.4	7.6	8.4	9525	8.4	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200407	809.9	829.1	798	823.55	646289	812.46	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200407	0.35	0.4	0.35	0.35	13511946	0.35
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200407	86.5	86.8	80.1	85.5	153125	76.66	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200407	34.95	37.95	32.5	37.95	79367	37.59	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200407	120.4	120.4	117	120.4	388540	118.5063
BANARBEADS.NSE	Banaras Beads Limited	20200407	32.7	32.75	29.45	31.5	1514	30.7	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200407	891.25	931.95	850.1	893.1	1396	881.53	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20200407	69.3	69.3	64.55	65.45	42314	64.85	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200407	198	199.25	164.3	167.25	45525395	166.69	down	down	correct
BANG.NSE	Bang Overseas Limited	20200407	11.95	12.5	11.45	12.5	1237	12.5	up	down	incorrect
BANKBARODA.NSE	Bank of Baroda	20200407	50.25	50.9	47.7	48.15	25467272	48.15	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20200407	181	193.02	181	192.12	630689	192.12	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20200407	32.7	33.5	32.6	32.95	900678	32.95	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200407	69.5	73.95	69.5	73.75	18549	73.12	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20200407	0.6	0.65	0.6	0.65	956	0.65	up	down	incorrect
BASF.NSE	BASF India Limited	20200407	1115	1145	1085.65	1138.25	37145	1133.63	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200407	74	79	71.05	78.7	1189	39.35	up	up	correct
BATAINDIA.NSE	Bata India Limited	20200407	1232	1282.8	1202.45	1246.4	901621	1239.59	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200407	3245	3580.5	3245	3510	10019	3338.51	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20200407	600	616.55	564	589.55	9685	587.42	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200407	730	788.4	730	788.4	59781	786.83	up	up	correct
BCG.NSE	Brightcom Group Limited	20200407	3.5	3.5	3.3	3.5	290426	2.77
BCP.NSE	B.C. Power Controls Limited	20200407	9.4	10.3	9.4	10.25	14033	10.25	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20200407	197	198.4	186.1	191.4	48037	185.92	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20200407	7.1	7.45	7.05	7.05	890	6.92	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200407	12.3	13.4	12.3	13.1	3834	13.1	up	up	correct
BEL.NSE	Bharat Electronics Limited	20200407	72.8	73	68.5	69	12628565	66.27	down	down	correct
BEML.NSE	BEML Limited	20200407	449.35	480	440.1	475.95	352669	470.56	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200407	29.3	30.95	29.3	30.25	310304	29.68	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200407	465.65	482	442.35	479.2	1567514	477.31	up	up	correct
BFINVEST.NSE	BF Investment Limited	20200407	261	261.9	249.3	257.45	3694	257.45	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20200407	148.75	150.85	144.65	150.85	57785	150.85	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200407	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200407	23.8	23.8	22.05	22.2	97882	22.2	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200407	80.5	85.5	79.1	84.2	32179	81.33	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200407	15.9	15.9	14.2	14.4	4017	14.4	down	up	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200407	19	19	19	19	11	19
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200407	0.75	0.8	0.7	0.7	133555	0.69	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20200407	224.85	225.2	207.5	218.5	5465834	217.52	down	up	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20200407	28.15	28.15	28.15	28.15	1660	28.15
BHARATRAS.NSE	Bharat Rasayan Limited	20200407	5425	5575.35	5305	5491.95	2545	5490.43	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200407	12.9	12.9	12	12.9	13720	12.9
BHARTIARTL.NSE	Bharti Airtel Limited	20200407	433.15	485.75	433.15	470.2	15267141	468.52	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200407	21.05	21.45	20.85	21.3	18390253	21.3	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200407	29.9	31.35	28.45	29.85	401	5.93	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20200407	75.5	82.4	75.1	80.5	2901	80.5	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200407	8.6	8.6	8.3	8.6	42440	8.6
BIOCON.NSE	Biocon Limited	20200407	300	320	297.3	318.3	9742331	318.3	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200407	8.25	8.25	8.2	8.25	12122	8.25
BIRLACABLE.NSE	Birla Cable Limited	20200407	35	35.65	30.35	33.25	80451	32.86	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200407	424	432	405.5	418.15	87363	409.87	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200407	20.25	20.3	19.3	20	75238	20	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200407	3.45	3.45	3.45	3.45	7553	3.45
BKMINDST.NSE	BKM Industries Limited	20200407	0.4	0.4	0.35	0.4	2940	0.4
BLBLIMITED.NSE	BLB Limited	20200407	3.15	3.2	3.05	3.05	9116	3.05	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200407	103.1	120	99.15	100.7	564849	99.92	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200407	4.9	4.9	4.65	4.85	43266	4.85	down	up	incorrect
BLS.NSE	BLS International Services Limited	20200407	29.9	29.9	28.15	28.55	21129	28.32	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20200407	0.1	0.15	0.1	0.15	12656	0.15	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20200407	2080	2082	1961	2009.35	9725	2004.16	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200407	465	484	452.05	460.2	58025	458.04	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200407	47.7	47.7	40	45.35	387174	45.02	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200407	48.4	51.25	47	50.3	1765794	50.0329	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20200407	35	36	33.5	34.65	238208	34.65	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20200407	9020.5	9365.1	8900	9258.8	28486	9115.83	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200407	327	359.3	319.5	351.1	10592595	306.3	up	up	correct
BPL.NSE	BPL Limited	20200407	13.35	13.35	13.35	13.35	14779	13.35
BRFL.NSE	Bombay Rayon Fashions Limited	20200407	2.9	3.05	2.85	3	59735	3	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200407	135	137.95	125	136.4	20066	135.9	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20200407	2640.15	2878.7	2640.15	2834.5	1062855	2743.7737	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20200407	37.4	37.4	34.1	36.5	3999	36.5	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20200407	17.6	17.6	17.6	17.6	4515	17.6
BSE.NSE	BSE Limited	20200407	307	312.95	302.3	306	272019	290.98	down	down	correct
BSL.NSE	BSL Limited	20200407	19	19.05	17.45	19.05	6044	19.05	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200407	4120.1	4200.8	4070.05	4171.8	357	4171.8	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200407	107.89	107.89	93.1	105.44	436	10.54	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200407	61	62.9	60	61.85	231463	60.47	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20200407	0.7	0.75	0.65	0.75	52542	0.75	up	up	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200407	98	99	95.05	95.85	35612	94.94	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200407	7.9	8.15	7.9	8	465	8	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20200407	10	10.15	9.35	9.85	46573	9.85	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200407	302.05	318.9	290	312.35	12849762	310.52	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200407	8.4	8.45	8	8.45	23391	8.45	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200407	42.05	43.45	42.05	43.45	104240	43.45	up	up	correct
CANBK.NSE	Canara Bank	20200407	87.15	88	83.2	86.8	7387687	86.8	down	up	incorrect
CANDC.NSE	C & C Constructions Limited	20200407	1	1.05	0.95	0.95	7598	0.95	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20200407	269.25	278.8	258.05	274.65	473914	271.37	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200407	245	245	203.2	213.75	33954	212.18	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200407	75	75.65	72.55	75.35	37869	75.35	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200407	280	284.1	275	277.3	80935	275.97	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20200407	58.6	58.6	58.6	58.6	1204	58.6
CARBORUNIV.NSE	Carborundum Universal Limited	20200407	229.95	234.15	218.5	220.55	19567	219.41	down	down	correct
CAREERP.NSE	Career Point Limited	20200407	122.1	126.85	122.1	125.95	40802	125.1321	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20200407	345.05	366.1	343.6	360.05	76469	342.62	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20200407	106.5	108	103.2	106.65	1100002	95.03	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20200407	0.3	0.3	0.25	0.3	236989	0.3
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200407	1.9	1.95	1.9	1.95	40122	1.95	up	up	correct
CCL.NSE	CCL Products (India) Limited	20200407	182	183.05	176.55	178.05	65906	175.71	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20200407	217	219.8	212.6	214.1	407433	210.64	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20200407	720	738	720	725.8	65674	715.56	up	down	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200407	8	8.25	7.85	8.05	14019	8.05	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20200407	4	4.25	3.9	4.1	32698	4.1	up	up	correct
CENTENKA.NSE	Century Enka Limited	20200407	118.05	125	118.05	123.85	16817	116.32	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20200407	1.75	1.9	1.75	1.8	55029	1.8	up	up	correct
CENTRALBK.NSE	Central Bank of India	20200407	12.35	12.45	12	12.2	687274	12.2	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200407	10.4	10.4	10.35	10.4	46112	10.4
CENTUM.NSE	Centum Electronics Limited	20200407	260	260	217.95	243.05	4297	239.23	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200407	106	108.4	103.8	104.75	275197	104.48	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200407	298.1	309.9	290.25	303.6	1126711	300.73	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200407	2284	2284	2176	2244.9	1889	2238.35	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200407	18.25	19.35	17.85	18.55	56932	18.55	up	up	correct
CESC.NSE	CESC Limited	20200407	434.95	483.4	432.5	448.9	889061	42.04	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20200407	148	148	132.65	135	238215	134.73	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200407	5.8	5.8	5.8	5.8	255482	5.8
CHALET.NSE	Chalet Hotels Limited	20200407	199	199	172.5	177.9	48034	177.9	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200407	106	117.95	106	112.85	1277123	109.4	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200407	132.9	141.15	130.55	135.05	955	133.65	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200407	115	115	100.1	105.6	1418	104.6956	down	up	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200407	60.8	62.75	60.1	60.55	491705	60.55	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200407	136.9	137	117.4	130.5	10843810	129.95	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200407	268.1	290	249.4	280.45	528584	280.21	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200407	206	209.95	202	205.55	4652	204.33	down	down	correct
CINELINE.NSE	Cineline India Limited	20200407	19.25	19.25	17.45	18.6	23817	18.6	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200407	5.2	5.35	4.85	5.1	9475	5.1	down	down	correct
CIPLA.NSE	Cipla Limited	20200407	479	513.4	452	492.25	20843854	489.55	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20200407	31.25	31.25	29.5	30.65	10781	15.33	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200407	230.15	268.8	228.45	261.7	278786	170.72	up	down	incorrect
CMICABLES.NSE	CMI Limited	20200407	21.8	21.8	20.5	20.85	53277	20.5757	down	down	correct
COALINDIA.NSE	Coal India Limited	20200407	140.3	142.4	137.15	140.15	8205546	117.46	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200407	254.5	254.5	244.1	246.8	100293	222.64	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200407	22.35	22.35	22.35	22.35	21534	22.35
COFORGE.NSE	Coforge Limited	20200407	1071	1116.15	1042	1102.55	328969	1084.02	up	up	correct
COLPAL.NSE	Colgate	20200407	1290	1324.9	1264	1318.85	751753	1256.19	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200407	8.4	8.45	7.95	8.15	25854	7.96	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200407	3.7	4	3.7	4	9302	3.77	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20200407	315	334.95	312.4	329.2	1479999	321.54	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20200407	18.8	19.6	17.9	18.5	374771	18.43	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200407	22.35	24.5	22.05	23.65	3860	23.65	up	up	correct
CONTROLPR.NSE	Control Print Limited	20200407	199	204.95	178.7	197.75	4794	192.1	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200407	14.75	14.8	13.6	13.85	39149	13.55	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200407	26.75	26.75	24.7	25.55	9481	25.55	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20200407	519.9	521.35	499.9	504.95	193228	489.75	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200407	210	231	207.35	227.75	239722	213.48	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20200407	0.75	0.85	0.75	0.85	969	0.85	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20200407	0.65	0.65	0.6	0.65	1585338	0.65
CPSEETF.NSE	Nippon Mutual Funds	20200407	16.05	16.49	15.8	16.22	2613585	16.22	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20200407	77.6	77.7	77.5	77.5	2694	76.98	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200407	337.3	337.3	305.2	314.1	390463	314.1	down	down	correct
CREST.NSE	Crest Ventures Limited	20200407	50	57.95	50	55.95	1644	55.38	up	up	correct
CRISIL.NSE	CRISIL Limited	20200407	1186.15	1243	1186.15	1219.45	213746	1186.21	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200407	213.4	213.4	202	210.2	1735161	206.88	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200407	114.25	115.35	110.4	112.4	44718	112.4	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200407	14.85	14.9	14.3	14.75	1787	14.75	down	down	correct
CUB.NSE	City Union Bank Limited	20200407	118	118	110	114.95	2105018	114.59	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200407	8.2	8.95	8.2	8.95	1335	8.95	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20200407	315.8	315.8	283	287.15	3777546	277.71	down	down	correct
CUPID.NSE	Cupid Limited	20200407	148	163	143.5	161.3	80476	157.46	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200407	29.7	29.7	27.15	28.95	3875	28.32	down	up	incorrect
CYIENT.NSE	Cyient Limited	20200407	234.4	234.4	216.75	222.3	400325	215.65	down	down	correct
DAAWAT.NSE	LT Foods Limited	20200407	20.55	22.9	19.85	22.05	2075304	21.48	up	up	correct
DABUR.NSE	Dabur India Limited	20200407	446.85	489	434.4	477.55	4522154	470.06	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200407	428.25	464.5	428.25	463.85	386396	462.69	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200407	55.85	55.85	55.85	55.85	9295	55.43
DAMODARIND.NSE	Damodar Industries Limited	20200407	17.7	19.4	17.1	17.65	6616	17.65	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200407	41	41.15	39.4	40.45	21333	40.08	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20200407	87.6	87.6	70.05	87.15	51288	82.53	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200407	211	211	204	207	142551	206.05	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200407	4.7	4.85	4.45	4.45	542271	4.45	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200407	7	7	7	7	102	7
DCAL.NSE	Dishman Carbogen Amcis Limited	20200407	61.7	61.7	61.7	61.7	137197	61.7
DCBBANK.NSE	DCB Bank Limited	20200407	86.5	89.5	77.2	82.3	1192138	82.3	down	down	correct
DCM.NSE	DCM Limited	20200407	13.65	14.3	13.65	14.25	2105	14.25	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200407	0.45	0.45	0.45	0.45	2141	0.45
DCMNVL.NSE	DCM Nouvelle Limited	20200407	23.7	26	23	24.8	4882	24.8	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200407	218.5	218.5	205.7	207.7	110317	203.3	down	down	correct
DCW.NSE	DCW Limited	20200407	8.75	8.95	8.5	8.7	266479	8.7	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200407	192.05	198	190.05	196.45	2525	195.11	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200407	76.5	79.35	74.8	77.55	703834	74.86	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200407	395	439.7	384.8	432.4	1374413	432.18	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20200407	75.6	75.6	75.6	75.6	356311	75.18
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200407	26.9	29.8	23.15	27.45	25965	27.45	up	down	incorrect
DEN.NSE	DEN Networks Limited	20200407	31.95	31.95	29.2	31.95	27761	31.95
DENORA.NSE	De Nora India Limited	20200407	152.95	159	144.25	152.1	13867	151.66	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20200407	185	188.95	170	180.1	74162	180.1	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20200407	4.45	4.5	4.15	4.25	6031	4.25	down	up	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200407	95.25	95.25	95.25	95.25	200892	91.9196
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200407	8.35	8.55	8.3	8.35	216706	8.35
DHANI.NSE	Dhani Services Limited	20200407	107.9	107.9	101.25	105.65	426798	105.65	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200407	340	402.5	335	402.5	42515	401.7	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200407	6.95	6.95	6.95	6.95	5227	6.95
DHUNINV.NSE	Dhunseri Investments Limited	20200407	137.1	142.5	124	134.65	3410	133.26	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200407	540	540	480	485.8	4016	484.65	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200407	0.4	0.4	0.35	0.4	27633	0.4
DICIND.NSE	DIC India Limited	20200407	297	298.9	287.8	295.2	2184	286.7462	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200407	3.3	3.3	3.15	3.3	16608	3.3
DISHTV.NSE	Dish TV India Limited	20200407	4.3	4.3	4.25	4.3	819707	4.3
DIVISLAB.NSE	Divi's Laboratories Limited	20200407	1960	2150	1921.25	2067.85	2241715	2059.41	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200407	3583.65	3790	3446.5	3754.9	113995	750.8	up	up	correct
DLF.NSE	DLF Limited	20200407	137.7	142.9	135.1	141.55	6419110	139.91	up	up	correct
DLINKINDIA.NSE	D	20200407	63	63.5	60.25	62.75	92384	61.33	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20200407	2090.1	2170.25	2090.1	2170.25	219469	2170.25	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200407	0.4	0.4	0.3	0.35	133452	0.35	down	up	incorrect
DOLAT.NSE	Dolat Investments Limited	20200407	37.55	38.95	35.1	38.25	53334	38.07	up	down	incorrect
DOLLAR.NSE	Dollar Industries Limited	20200407	112.5	122.5	112.5	118.4	21208	116.23	up	up	correct
DONEAR.NSE	Donear Industries Limited	20200407	20.35	24	20.35	22.25	20897	22.02	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20200407	6.7	6.95	6.7	6.95	17831	6.9	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20200407	57.1	57.1	42.2	52	789	52	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20200407	156	166	154.8	163.3	111863	163.3	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200407	3250	3615.6	3210	3583.2	2367583	3543.98	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200407	15.65	17.15	15.55	17.15	17904	16.79	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20200407	115.95	130	115.95	123.25	2925	80.46	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200407	2.5	2.5	2.4	2.5	148210	2.5
DVL.NSE	Dhunseri Ventures Limited	20200407	51.4	51.45	46.55	50.1	11557	49.26	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200407	19.1	19.1	19.1	19.1	169067	18.8
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200407	492	492	466	487.45	851	487.45	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20200407	112.9	119.9	107.8	110.25	19922	110.25	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200407	0.6	0.65	0.6	0.65	10246	0.65	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20200407	1.65	1.75	1.65	1.75	3042	1.75	up	up	correct
EBANK.NSE	Edelweiss Mutual Fund	20200407	2125.5	2125.5	2125.5	2125.5	0	2125.5
EBBETF0423.NSE	Edelweiss Amc Ltd	20200407	1023	1023	1020.5	1022.72	6760	1022.72	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20200407	1075	1075	1038	1040.17	251400	1040.17	down	down	correct
ECLERX.NSE	eClerx Services Limited	20200407	380	380	368.05	370.75	28031	370.1	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200407	44.3	44.35	40.15	40.15	2383240	39.35	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200407	1.1	1.1	1	1.1	80632	1.1
EICHERMOT.NSE	Eicher Motors Limited	20200407	13070.8	13212	12450.1	13096.05	240565	1301.5	up	up	correct
EIDPARRY.NSE	E.I.D.	20200407	139.9	140.7	136.2	138.5	66009	136.95	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200407	219.4	219.4	194	204.3	3028	204.3	down	down	correct
EIHOTEL.NSE	EIH Limited	20200407	69.7	71.8	66.15	70.95	1043260	70.95	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200407	201.8	225	200	211.9	927	206.34	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200407	12.5	12.5	12.5	12.5	8584	12.47
ELECON.NSE	Elecon Engineering Company Limited	20200407	20	21	17.7	18.7	261821	18.65	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200407	9.05	9.4	9.05	9.2	141991	9.14	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200407	92.95	92.95	81.5	84.5	25325	84.5	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200407	114.7	114.7	101.2	102.8	62262	51.2	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200407	11	11.65	9.3	11.2	807	11.2	up	up	correct
EMAMILTD.NSE	Emami Limited	20200407	185.6	209.7	182.75	207.2	807472	201.87	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200407	55.1	55.1	52.5	55.1	8766	55.1
EMAMIREAL.NSE	Emami Realty Limited	20200407	28.3	29.8	28.3	29.8	15468	29.8	up	up	correct
EMCO.NSE	EMCO Limited	20200407	0.45	0.5	0.4	0.45	29934	0.45
EMKAY.NSE	Emkay Global Financial Services Limited	20200407	29.6	29.6	28.3	29.6	11115	29.35
EMMBI.NSE	Emmbi Industries Limited	20200407	47	50	47	47.2	6779	46.81	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200407	586	620	586	594.45	26778	592.36	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200407	4.55	4.55	3.85	4.4	73855	4.1944	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20200407	62.2	62.2	59.35	60.85	857224	57.83	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20200407	128.05	130	119.45	130	2394	128.54	up	up	correct
EPL.NSE	EPL Limited	20200407	153	166.55	150.55	164.65	73137	158.71	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20200407	255	255	255	255	0	255
EQUITAS.NSE	Equitas Holdings Limited	20200407	40	40.05	36.85	37.45	9914237	35.8709	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20200407	380	388.9	377.2	381.35	129719	374.62	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20200407	9.35	9.35	8.6	8.75	355537	8.75	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20200407	997	1040	997	1029.45	3802	953.7	up	up	correct
ESCORTS.NSE	Escorts Limited	20200407	623	668.25	600.2	663.75	4083879	660.88	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200407	5.35	5.4	5.05	5.2	19539	5.2	down	down	correct
ESTER.NSE	Ester Industries Limited	20200407	26.55	26.8	25.35	26.8	29429	24.99	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20200407	51.9	52	49.8	51.65	23521	51.65	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20200407	135	137.9	130.1	136.15	41715	133.44	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200407	1.05	1.05	0.95	1	27195	1	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20200407	520	572	520	556.5	16247	550.73	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20200407	131.5	141.4	131.2	139.5	2629091	138.1357	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200407	159	159	151	158.45	1271	158.45	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200407	29.85	32.5	29.85	30.4	154656	30.4	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20200407	18.05	20.2	18.05	20	513041	19.93	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20200407	6.35	6.35	6.35	6.35	702474	6.35
FCSSOFT.NSE	FCS Software Solutions Limited	20200407	0.2	0.2	0.15	0.15	34696242	0.15	down	down	correct
FDC.NSE	FDC Limited	20200407	210	214	203.5	207.75	497415	207.75	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200407	41.85	43.2	40.35	42.7	17485359	42.36	up	up	correct
FEL.NSE	Future Enterprises Limited	20200407	7.85	8.2	7.55	8.2	166597	8.2	up	up	correct
FELDVR.NSE	Future Enterprises Limited	20200407	8.95	9	8.25	8.35	43370	8.35	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20200407	257.2	270	257.2	269.25	6400	264.25	up	up	correct
FILATEX.NSE	Filatex India Limited	20200407	21.5	22.55	21.45	22.55	63926	22.45	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20200407	218	227.1	218	223.65	39890	217.1	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20200407	1920	1950.05	1882.35	1900.5	26260	1895.15	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20200407	386.7	386.7	366.1	370.65	73596	73.32	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200407	3.35	3.5	3.35	3.5	3330	3.5	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200407	101.2	101.2	101.2	101.2	13143	101.2
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200407	302	302	285.3	298.35	4421	298.35	down	down	correct
FMGOETZE.NSE	Federal	20200407	333.9	333.9	291.1	301	3984	301	down	down	correct
FMNL.NSE	Future Market Networks Limited	20200407	9	9.2	8.65	8.85	25430	8.85	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20200407	713	854.15	682.6	763.15	63627	754.05	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20200407	124.1	124.8	120.2	123.8	1784112	123.8	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20200407	941.45	988.35	940.1	944.95	1137	934.32	up	up	correct
FRETAIL.NSE	Future Retail Limited	20200407	67.2	67.2	67.2	67.2	749241	67.2
FSC.NSE	Future Supply Chain Solutions Limited	20200407	89.7	89.7	89.7	89.7	24796	89.7
FSL.NSE	Firstsource Solutions Limited	20200407	29.3	29.3	28.3	28.6	682816	27.72	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20200407	51.9	53	51	52.1	145028	51.01	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200407	102.3	122.1	102.3	108.6	36467	54.11	up	down	incorrect
GAIL.NSE	GAIL (India) Limited	20200407	84	86.45	82.55	84.5	20660040	81.3503	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200407	1.2	1.2	1.1	1.15	16925	1.15	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200407	1170	1190	1120.25	1166.4	17991	1157.41	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200407	20	23.75	19.5	21.15	25190	21.15	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200407	19.9	19.9	18.5	18.95	41512	18.95	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200407	197.4	197.4	187.05	195	1214	183.85	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20200407	179.7	179.7	160.2	169.5	4836	167.51	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200407	19	20.45	19	20.45	33621	20.45	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20200407	20.9	22	20.5	21.8	1574	21.8	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200407	1138	1150	1091.05	1143.85	6420	1142.99	up	up	correct
GATI.NSE	Gati Limited	20200407	47.9	47.9	43.15	43.45	410611	43.45	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200407	0.25	0.25	0.2	0.2	288628	0.2	down	down	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20200407	9.8	9.8	9.8	9.8	222876	9.8
GDL.NSE	Gateway Distriparks Limited	20200407	89.05	93.75	89	92.9	31819	87.58	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20200407	47.75	57	45.5	53.45	7128	52.73	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200407	50.9	50.9	41	48.5	5515	46.29	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20200407	24.6	27	24.6	26.6	15770	26.6	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200407	3.8	3.8	3.2	3.65	224656	3.65	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200407	15	15.2	14.45	14.65	201573	14.49	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200407	18.8	19.3	18.6	18.75	171808	18.36	down	down	correct
GEPIL.NSE	GE Power India Limited	20200407	470.3	485.35	452.1	460.05	9966	456.7	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200407	205	206.85	198.3	199.95	71300	190.45	down	down	correct
GET&D.NSE	GE T&D India Limited	20200407	65.85	71	65.85	70	31517	70	up	down	incorrect
GFLLIMITED.NSE	GFL Limited	20200407	81	85	81	84.85	11051	84.85	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20200407	1.3	1.3	1.3	1.3	840	1.3
GHCL.NSE	GHCL Limited	20200407	99.8	99.9	96.1	99.9	131803	97.96	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200407	61.5	61.75	59.1	61.35	98529	58.72	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200407	114.6	114.6	110.55	111.7	211169	111.7	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200407	17.6	19.8	17.6	19.15	1982	19.15	up	up	correct
GILLETTE.NSE	Gillette India Limited	20200407	5180	5228.8	5060	5147.8	3706	4997.96	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20200407	6.35	7.6	6.15	7.15	87201	7.15	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200407	51.8	54.8	51.4	53.55	63622	49.98	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20200407	2	2	2	2	10	2
GKWLIMITED.NSE	GKW Limited	20200407	535	535	421.6	480.1	82	480.1	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200407	1260	1265	1175	1248.5	162388	1208.93	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200407	233	233.75	217	227.95	4749554	225.74	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200407	1.25	1.25	1.25	1.25	703	1.25
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200407	39.8	39.8	36	37.3	8243	37.3	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200407	89.9	89.95	85.2	88.95	118143	88.47	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20200407	319.25	363.95	315.25	350.95	257446	345.79	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200407	31.9	36.8	31.8	34.4	998271	32.9	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200407	2754.9	2887	2552.2	2704.8	42793	2700.96	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200407	16.25	16.9	15.95	16.75	22588485	16.75	up	up	correct
GNA.NSE	G N A Axles Limited	20200407	136.3	140.75	135.45	138.35	17054	137.89	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200407	112.3	118.65	112	116.6	1385088	110.78	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20200407	143.7	143.7	143.7	143.7	2744	143.7
GOCLCORP.NSE	GOCL Corporation Limited	20200407	126.9	134.95	122	126.05	7878	120.58	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200407	970.05	996.8	955	980.6	84073	958.62	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200407	353	368	353	361.6	43156	353.18	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200407	549	570	541.05	558.85	1967959	558.85	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20200407	300	300	279.2	281.4	356633	281.4	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20200407	637	729.3	637	701.35	911748	701.35	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200407	0.25	0.25	0.2	0.25	138490	0.25
GOKEX.NSE	Gokaldas Exports Limited	20200407	37	37	33	34.7	37298	34.7	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200407	8	8.4	7.65	8.4	6384	8.4	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200407	8.5	9.25	8.45	9.1	27568	9.1	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200407	39.61	40.14	39.51	39.67	5851240	39.67	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200407	20.6	21.6	20	20.6	1317	20.6
GOLDIAM.NSE	Goldiam International Limited	20200407	87	89.95	84.5	88.65	31576	85.06	up	down	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20200407	3961.1	3999.95	3931.25	3938.45	6302	39.3845	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200407	7.7	7.75	7.15	7.35	11744	7.35	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200407	26.4	27	25.1	25.5	19740	25.37	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200407	116	117.75	113.95	117.75	12961	58.6	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200407	59.4	59.4	54.1	55.2	239633	49.64	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200407	14.45	15.2	13.45	15.2	6301	13.84	up	up	correct
GRANULES.NSE	Granules India Limited	20200407	148.5	158.6	145.5	155.85	3744760	155.51	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20200407	147.25	147.25	147.25	147.25	62694	146.24
GRASIM.NSE	Grasim Industries Limited	20200407	478	522.9	463	518.55	2632290	514.11	up	up	correct
GRAVITA.NSE	Gravita India Limited	20200407	34.1	35.6	34.1	34.85	53499	34.3489	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200407	68.9	70	66.9	67	255558	66.92	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20200407	506	519.9	482	506.8	4686	504.95	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200407	29.55	29.65	28.3	29.6	108499	29.6	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20200407	80.5	92.1	78.6	87.3	93128	86.73	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200407	1.55	1.6	1.55	1.6	23840	1.6	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200407	468	476.3	455.3	461.45	5629	451.25	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200407	245	257.25	235	249.5	42	247.85	up	up	correct
GRPLTD.NSE	GRP Limited	20200407	630	634.3	583.15	620	145	618.33	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200407	148.95	158.15	145.05	155.35	159451	150.38	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200407	14.75	15.6	14.45	15.3	17238	15.3	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200407	40.15	41.4	39.35	40.65	398318	39.04	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20200407	179	184.9	177.15	181.1	235344	178.25	up	up	correct
GSS.NSE	GSS Infotech Limited	20200407	19.8	21.05	19.8	21.05	3830	21.05	up	up	correct
GTL.NSE	GTL Limited	20200407	1.15	1.15	1.1	1.1	78098	1.1	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200407	0.25	0.25	0.2	0.25	6727943	0.25
GTNTEX.NSE	GTN Textiles Limited	20200407	5.9	5.9	5.9	5.9	14	5.9
GTPL.NSE	GTPL Hathway Limited	20200407	47.5	48.5	45.9	47.85	115415	45.72	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200407	53.9	55.15	45.8	53.7	70847	53.65	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200407	278	302.9	268.5	302.9	1020669	291.25	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200407	120	137.95	120	127.85	6178	125.04	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200407	226.25	239	226.25	231.3	2018815	229.64	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200407	7.6	7.6	7.6	7.6	4	7.6
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200407	584.95	585	550.05	554.5	5400	528.49	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20200407	33.6	34	31	32.85	33120	32.2542	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200407	24.45	24.6	24.45	24.6	6966	24.3	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20200407	549.55	549.55	525	534.7	25494	513.07	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200407	56.8	57.1	54.65	55.4	28911	55.4	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200407	12.85	13.75	12.85	13.4	274254	13.4	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200407	547	595	525.25	553.95	33113	410.37	up	up	correct
HAVELLS.NSE	Havells India Limited	20200407	485.5	508.9	481.25	500.3	1116157	496.06	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200407	0.45	0.45	0.45	0.45	11500	0.45
HBLPOWER.NSE	HBL Power Systems Limited	20200407	11.15	11.7	11	11.65	118255	11.5	up	down	incorrect
HCC.NSE	Hindustan Construction Company Limited	20200407	4.1	4.1	3.95	3.95	2072448	3.95	down	up	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20200407	77	77.1	65.6	74.45	130780	74.45	down	down	correct
HCL.NSE	INSYS	20200407	4.1	4.1	4.1	4.1	113913	4.1
HCLTECH.NSE	HCL Technologies Limited	20200407	425	457.95	425	451.15	5972948	433.67	up	down	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20200407	1574.7	1577.5	1517.6	1555.15	12307166	1523.92	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200407	2250	2255	2181.65	2243.05	676845	2193.12	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20200407	874	907.3	845.35	896.1	30206626	892.24	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200407	436.9	476	433.25	470.5	6387620	469.12	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20200407	4077.05	4113.25	4030	4050.9	7957	40.509	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200407	914.5	930.17	890	925.29	5136	92.4074	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200407	3250	3556	3063.15	3223.09	686	321.7941	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200407	1.55	1.55	1.45	1.55	191561	1.55
HEG.NSE	HEG Limited	20200407	515	519	499.05	508.7	171009	508.01	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20200407	137.1	141.7	134.25	141.1	285751	132.54	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20200407	52.9	55.9	51	54.85	6769	53.23	up	down	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20200407	237.9	238.1	228.25	238.1	13642	232.8	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200407	1630	1789	1623.65	1769.2	1374511	1744.62	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200407	975.1	990	960.95	976.6	7479	968.37	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200407	5.8	6.35	5.75	6	29082	6	up	up	correct
HFCL.NSE	HFCL Limited	20200407	9.15	9.45	8.9	9.3	1021941	9.28	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20200407	161	176.6	161	162.6	6787	162.36	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20200407	518.85	518.85	486.2	510.35	5090	494.73	down	down	correct
HIKAL.NSE	Hikal Limited	20200407	77.5	81.45	77.5	81.45	275406	80.74	up	down	incorrect
HIL.NSE	HIL Limited	20200407	659.95	695	653.7	687.8	6105	675.39	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20200407	7.3	7.65	7	7.45	4767	7.45	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200407	61.9	62	60	61.8	36756	61.34	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20200407	92.15	106.55	90	103.95	23640664	102.71	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200407	110	114	108.9	111.3	5435	109.44	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200407	22.2	23.5	22.05	23.3	769477	23.23	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20200407	4.1	4.3	4.05	4.1	383259	4.1
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200407	30.85	30.85	29.2	29.4	290	29.4	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200407	39.4	39.6	36.55	37.55	395626	37.55	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200407	193	205.9	185.25	200.1	10294946	177.12	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200407	2220	2460	2220	2444.9	8510183	2370.62	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200407	169.45	169.45	159.65	164.5	1136863	129.89	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200407	130	133.1	123	133.1	8816	131.95	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200407	41.55	46.75	40.3	45.5	7151	44.6	up	up	correct
HITECH.NSE	Hi	20200407	80.45	80.45	80.45	80.45	157	80.2871
HITECHCORP.NSE	Hitech Corporation Limited	20200407	51.15	55	50.05	52.5	3930	52.28	up	up	correct
HITECHGEAR.NSE	The Hi	20200407	79.45	79.45	74.05	74.6	1512	74.04	down	up	incorrect
HLVLTD.NSE	HLV Limited	20200407	3.1	3.35	3.1	3.3	88656	3.3	up	up	correct
HMT.NSE	HMT Limited	20200407	9.15	9.15	9	9.15	1282	9.15
HMVL.NSE	Hindustan Media Ventures Limited	20200407	42	42	39.05	41	9246	41	down	up	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20200407	610	619.8	601	608.65	8612	608.65	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200407	340	341.05	335	339.98	1950	339.98	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20200407	25950	26500	24980	26241.1	3334	26124.05	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200407	825.15	919.9	811	819.9	6084	803.07	down	down	correct
HOVS.NSE	HOV Services Limited	20200407	24.7	24.8	22.5	24.8	19741	24.8	up	down	incorrect
HPL.NSE	HPL Electric & Power Limited	20200407	23.95	23.95	21.1	22.3	77198	22.15	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200407	46.05	46.05	45.5	46.05	354828	45.78
HSIL.NSE	HSIL Limited	20200407	45.8	50	45.05	48.4	242552	45.33	up	up	correct
HTMEDIA.NSE	HT Media Limited	20200407	10.3	11	10.3	10.8	62546	10.8	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20200407	8.2	8.2	7.8	7.9	11423	7.9	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200407	19.55	21.45	19.35	21	2413288	18.72	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200407	201	210	199	202.4	93148	195.17	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200407	41.4	42.8	41.1	42.65	2135974	42.65	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200407	101.8	102.35	96.7	98.1	20705898	94.19	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200407	124	124	112.24	114.85	7377	114.85	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200407	22.94	23.4	22.39	23.25	261188	23.25	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20200407	308.3	329.6	296.85	326.1	57662681	325.15	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200407	198.2	217	173.3	192.25	21200	192.25	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200407	112	112	96	104.33	4255	104.33	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200407	1072	1195	1072	1154.45	812060	1145.08	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200407	40.66	42.05	40.66	41.87	89410	41.87	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200407	1000	1000	990	999.99	11157	999.99	down	up	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200407	79.27	79.27	70.1	75.82	3570	75.82	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200407	48.5	53.61	47	48.11	3155	48.11	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200407	108.33	108.33	108.33	108.33	216	108.33
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200407	90.5	93.5	87.8	92.33	352528	92.33	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200407	50	52.21	48.05	52.21	1605	52.21	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200407	25.04	25.04	24.61	24.99	12638	24.99	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200407	346.85	360.35	337.4	357.25	3060156	356.03	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200407	335	360	312	324.85	4994	324.85	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20200407	25.8	25.8	24.55	25.8	47340	25.27
ICRA.NSE	ICRA Limited	20200407	2080	2150	2050.05	2090.55	23314	2055.3	up	up	correct
IDBI.NSE	IDBI Bank Limited	20200407	20	20.15	19.5	19.95	1719334	19.95	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200407	3998	4100	3998	4052.5	386	4052.5	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20200407	3.25	3.3	3.15	3.2	139887129	3.2	down	up	incorrect
IDFC.NSE	IDFC Limited	20200407	14.7	14.75	13.95	14.1	3796458	14.1	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200407	20.75	20.95	19.65	20.45	24229979	20.45	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200407	96	96	96	96	108	96
IEX.NSE	Indian Energy Exchange Limited	20200407	137	149.7	137	144.95	770601	47.64	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200407	265	265	243.45	243.75	6814	243.75	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200407	270	285.2	270	282.8	28137	282.8	up	up	correct
IFCI.NSE	IFCI Limited	20200407	4.15	4.2	3.95	4	2060807	4	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200407	89.45	93.9	86.7	93.8	1594	92.37	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200407	163	165	157.6	162.85	78346	161.75	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200407	415.2	443	414.15	435.85	3453043	430.24	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20200407	117	117.8	108.5	116.85	32766	114.35	down	down	correct
IIFL.NSE	IIFL Finance Limited	20200407	85.45	85.45	85.3	85.45	34537	84.2408
IIFLSEC.NSE	IIFL Securities Limited	20200407	35.9	35.9	35.2	35.9	44503	35.2129
IIFLWAM.NSE	IIFL Wealth Management Limited	20200407	975	1019.95	975	991.35	102303	901.22	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20200407	62	62	62	62	46	62
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200407	1.65	1.7	1.6	1.6	29488	1.6	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200407	1.25	1.3	1.2	1.2	95585	1.2	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200407	2.7	2.75	2.7	2.75	19024	2.75	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200407	113.5	123.5	108	120.5	8927	117.66	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20200407	484.35	484.4	460	461.65	1908	455.79	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200407	0.35	0.35	0.3	0.35	2846	0.35
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200407	5.2	5.2	5	5.1	44465	5.1	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200407	75	75	69.75	73.9	2760515	73.21	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20200407	104.1	104.6	102.1	103.25	991755	102.13	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20200407	227	252.75	226.95	249.1	666455	246.93	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200407	2050	2180	2020	2164.05	67630	2159.48	up	up	correct
INDIANB.NSE	Indian Bank	20200407	46.3	46.5	44.85	45.7	928321	45.04	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200407	88.9	88.9	84.8	88.9	343	88.9
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200407	124	130.5	123.05	128.8	25193	126.19	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20200407	987	994.3	928.05	980.25	1751202	980.25	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20200407	9.4	9.95	9.4	9.5	2552	9.5	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200407	206.55	206.55	195	198.35	9598	195.27	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20200407	222	248	215	244.15	82613	243.12	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200407	13.45	13.55	12.95	13.55	18502	13.55	up	down	incorrect
INDOSOLAR.NSE	Indosolar Limited	20200407	0.6	0.65	0.55	0.55	50225	0.55	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200407	249.05	256.35	246	253.35	28404	253.35	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200407	73.65	78.4	71.3	78.4	5257	78.4	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200407	16.7	16.7	14.75	15.75	4895	15.57	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200407	1.95	1.95	1.9	1.95	18953	1.95
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200407	35.85	36	34.55	35.25	93374	35.25	down	down	correct
INDSWFTLAB.NSE	Ind	20200407	22.5	22.7	21.3	22.65	14833	22.65	up	up	correct
INDSWFTLTD.NSE	Ind	20200407	2.3	2.3	2.3	2.3	3201	2.3
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200407	25	27.25	24.75	27.25	31561	27.25	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200407	344.5	391.5	344.5	383.85	45710953	381.97	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20200407	164.2	164.5	157.1	159.65	7789053	143.1056	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200407	550	550	530	549.5	2362	486.7	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200407	42.9	42.9	39.2	39.6	1013187	19.78	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200407	67.95	67.95	65	67.35	11406	67.02	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20200407	2.25	2.25	2.25	2.25	179	2.25
INFRABEES.NSE	Nippon Mutual Funds	20200407	279	279	240.1	244.23	635	244.23	down	down	correct
INFY.NSE	Infosys Limited	20200407	615	644.25	612.9	639	15146526	611.64	up	up	correct
INGERRAND.NSE	Ingersoll	20200407	623.9	628.45	618.15	624.2	8578	622.3	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200407	265.5	268.75	234.05	237.75	1004185	237.75	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20200407	19.45	19.5	18.95	19.45	55480	19.45
INSECTICID.NSE	Insecticides (India) Limited	20200407	310	314.5	300	314.45	28203	313.0197	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200407	20	20	18.45	19.6	6418	19.6	down	up	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20200407	0.55	0.55	0.5	0.5	7918	0.5	down	down	correct
INTELLECT.NSE	Intellect Design Arena Limited	20200407	62.9	62.9	62.9	62.9	10855	62.9
INTENTECH.NSE	Intense Technologies Limited	20200407	15.1	15.95	14.5	15	26048	14.82	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200407	12.5	12.5	11.8	12.15	7400	1.22	down	down	correct
IOB.NSE	Indian Overseas Bank	20200407	7.05	7.1	6.85	7	1152216	7	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200407	82	83.7	80	83	16078424	70.99	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200407	203.5	203.5	203.5	203.5	16799	201.56
IPCALAB.NSE	Ipca Laboratories Limited	20200407	1599.9	1599.9	1440.1	1526.15	2379565	1514.33	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20200407	52.95	53.75	52.5	53.3	478223	51.053	up	up	correct
IRCON.NSE	Ircon International Limited	20200407	95	95	87.75	89.1	925423	40.28	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200407	1110	1137.35	1099	1137.35	595441	226.74	up	up	correct
ISEC.NSE	ICICI Securities Limited	20200407	283	289.7	272	275.15	724231	257.31	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20200407	22	22.15	21.8	21.85	34107	21.41	down	down	correct
ISMTLTD.NSE	ISMT Limited	20200407	2.55	2.55	2.35	2.45	16330	2.45	down	down	correct
ITC.NSE	ITC Limited	20200407	185.7	185.7	173.65	181.55	36119016	164.04	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200407	133.95	137.4	125	131.15	89070	131.15	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200407	30.45	33.15	30.35	32.7	139224	32.47	up	down	incorrect
ITI.NSE	ITI Limited	20200407	62.4	66.6	60.1	63.8	1532369	63.8	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200407	2.1	2.15	2	2.1	210865	1.75
IVP.NSE	IVP Limited	20200407	32.75	33.3	32.75	32.75	6028	32.53
IVZINGOLD.NSE	Invesco Mutual Fund	20200407	4011	4069	4000	4000	229	4000	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200407	1059	1059	886	932.3	24	932.3	down	down	correct
IZMO.NSE	IZMO Limited	20200407	12.3	12.3	11.6	12.3	6183	12.3
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200407	11.8	12.45	11.2	12.2	1972409	12.2	up	down	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20200407	47	47	45	46.05	100725	46.05	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200407	20.9	21.3	17.8	21.3	192369	20.39	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200407	18.2	19.9	17.5	19.45	27518	19.45	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20200407	48.9	51.1	48.4	50.2	608392	49.75	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200407	0.9	0.9	0.9	0.9	311	0.9
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200407	23.55	24.5	23.2	23.7	1003638	23.36	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20200407	107	107	98	106.45	5144	105.2	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20200407	63	63	59.95	62.35	8926	62.14	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200407	102	104.7	101.5	104.7	15806	51.7	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200407	2.05	2.2	2	2.2	22294	2.2	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200407	37	37.5	35.55	36.55	83093	36.55	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200407	470.1	490.9	462	470.65	276739	465.04	up	up	correct
JBFIND.NSE	JBF Industries Limited	20200407	8.45	8.45	8.45	8.45	3086	8.45
JBMA.NSE	JBM Auto Limited	20200407	138	138	133	135.8	6362	133.51	down	down	correct
JCHAC.NSE	Johnson Controls	20200407	2358	2358	2178.1	2231.55	10141	2231.55	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200407	15.75	15.75	15.75	15.75	57825	15.75
JHS.NSE	JHS Svendgaard Laboratories Limited	20200407	7.95	8.45	7.65	8.4	95998	8.4	up	up	correct
JIKIND.NSE	JIK Industries Limited	20200407	0.3	0.3	0.3	0.3	115	0.3
JINDALPHOT.NSE	Jindal Photo Limited	20200407	8.5	9.75	8.5	9.75	8035	9.75	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200407	210	211.85	194.6	210.25	9421	209.35	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20200407	48.25	50.1	47.55	49.35	661047	47.16	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200407	67	82.05	66.5	81.4	58702036	81.4	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20200407	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200407	46.85	48	43.55	47.05	23493	46.55	up	down	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20200407	29.7	29.7	28.1	28.75	9993	28.7	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200407	3.45	3.6	3.45	3.6	16425	3.6	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200407	3.65	3.65	3.65	3.65	585827	3.65
JITFINFRA.NSE	JITF Infralogistics Limited	20200407	3.75	3.75	3.75	3.75	597	3.75
JIYAECO.NSE	Jiya Eco	20200407	6.9	6.9	6.9	6.9	15293	6.9
JKCEMENT.NSE	J.K. Cement Limited	20200407	916	968	916	966.25	50247	961.79	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200407	77.5	77.5	73.5	75.7	149152	74.46	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200407	190.2	192.55	179.75	181.7	247044	180.69	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20200407	80.9	85.95	76.25	83.6	3705863	82.26	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200407	41	41	40	40.4	347587	39.41	down	up	incorrect
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200407	17.25	18.5	16.55	18.25	7535	17.09	up	down	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20200407	32.9	34.7	31.9	34.05	66501	33.34	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20200407	64	65.7	62.8	64.3	231498	63.73	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200407	0.9	0.95	0.85	0.95	85265	0.95	up	up	correct
JOCIL.NSE	Jocil Limited	20200407	100	110	92.3	102.35	8707	99.45	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200407	1.2	1.2	1.2	1.2	1034024	1.2
JPINFRATEC.NSE	Jaypee Infratech Limited	20200407	0.8	0.8	0.75	0.8	2392931	0.8
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200407	7.5	7.85	7.15	7.8	15136	7.8	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200407	0.75	0.75	0.75	0.75	1650593	0.75
JSL.NSE	Jindal Stainless Limited	20200407	25.05	27.8	24.9	26.85	414086	26.85	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200407	39.9	43.05	39.25	43.05	112877	43.05	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20200407	44.35	44.35	41.85	42.55	1247429	41.28	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20200407	1514	1514	1402.1	1465.1	635	1465.1	down	up	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20200407	10.6	10.6	10.5	10.6	15477	10.6
JSWSTEEL.NSE	JSW Steel Limited	20200407	148.05	159.85	145.45	158.1	16440328	154.96	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20200407	36.15	39.5	36.15	37.9	185091	37.67	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200407	1350	1427.55	1311	1410.25	1182282	1407.96	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200407	88	94.75	86.95	86.95	18913	86.95	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200407	279.1	295.6	272	295.6	250145	293.37	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20200407	50	50	44.9	48.35	599452	47.8541	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200407	223.5	229	215.06	227.61	96876	227.61	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20200407	310	322.25	306	318.3	2250208	318.3	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200407	97	97.8	93.6	95.9	558308	93.69	down	up	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20200407	1.2	1.25	1.15	1.2	57180	1.2
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200407	47.85	48	41.5	43.95	11655	43.47	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200407	365	371.3	350.6	355.85	266980	349.27	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200407	118.25	119.25	111	119.25	9875	115.57	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200407	186.9	187.5	177.35	178	99771	173.3	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200407	92.65	92.65	90.05	90.85	277	89.63	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200407	19.35	19.35	17.55	17.85	23190	17.85	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200407	49	51.8	46.35	50.05	6821	49.49	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20200407	1.3	1.35	1.3	1.35	419	1.35	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200407	28.45	28.45	28.45	28.45	24925	28.45
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200407	380.05	384.25	375.7	379	330930	372.94	down	down	correct
KARDA.NSE	Karda Constructions Limited	20200407	130	130	115.2	125.85	4628	5.03	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20200407	11	12.1	11	12.1	1212	12.1	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200407	22.1	23.2	21.55	23.2	802197	22.97	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200407	0.35	0.35	0.35	0.35	6706	0.35
KAYA.NSE	Kaya Limited	20200407	133.85	134.9	131.05	134.9	28902	134.9	up	up	correct
KCP.NSE	The KCP Limited	20200407	43.8	44.4	43.05	44.1	24624	43.37	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200407	12.6	13.4	12.55	12.85	242386	12.71	up	up	correct
KDDL.NSE	KDDL Limited	20200407	121.15	121.15	109.75	110.15	9270	109.77	down	down	correct
KEC.NSE	KEC International Limited	20200407	167	168	155.1	157.8	369121	156.29	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20200407	8.9	8.9	8.9	8.9	15263	8.9
KEI.NSE	KEI Industries Limited	20200407	310.55	310.55	302	310.45	168321	309.1888	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200407	8.15	8.15	8.15	8.15	12202	8.11
KENNAMET.NSE	Kennametal India Limited	20200407	749	799	623.85	680.4	9444	669.82	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200407	14	14.25	13.3	13.3	10129	13.3	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20200407	20.9	21.6	19.85	21.6	140649	21.6	up	up	correct
KHADIM.NSE	Khadim India Limited	20200407	81.6	85.9	76	81.55	73625	81.55	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20200407	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200407	12	12	12	12	60	12
KICL.NSE	Kalyani Investment Company Limited	20200407	1154.8	1154.8	1050	1079.85	2229	1079.85	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200407	99.4	107.9	93.1	104.15	56826	104.15	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200407	378	391.55	360.2	385.45	17334	385.45	up	up	correct
KIOCL.NSE	KIOCL Limited	20200407	62.4	62.5	58.05	61.05	18444	60.09	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20200407	315.75	315.75	315.75	315.75	25279	315.4566
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200407	45.25	47.4	45.05	47	8711	45.92	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200407	94	94	91	91.85	26161	90.73	down	up	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200407	89	91.4	88.1	90.2	32197	88.52	up	down	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20200407	448	535	420.5	445.35	1986	442.71	down	down	correct
KITEX.NSE	Kitex Garments Limited	20200407	90.8	91.9	87.15	90.35	63494	89.44	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20200407	630	720	630	658.35	5756	125.66	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200407	7.25	8.45	7.2	8.3	478951	8.24	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20200407	194	195	180.55	182.85	100059	91.35	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200407	43.5	48.2	43.5	45.3	28052	45.3	up	up	correct
KOLTEPATIL.NSE	Kolte	20200407	126	126	118.25	120.25	53153	120.25	down	down	correct
KOPRAN.NSE	Kopran Limited	20200407	26.8	27	25.75	27	234095	26.5	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200407	1221	1229.05	1171	1198.05	8552666	1197.46	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200407	179.5	193.9	179.5	192.33	164333	192.33	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200407	406.05	418.9	402.05	405.15	78394	40.52	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200407	87.99	90.95	86	90.66	322728	90.66	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200407	47.5	47.9	44.01	47.31	14973	47.31	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200407	139.7	139.7	122.2	125.05	12045	125.05	down	up	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200407	9.2	10.65	9.05	10.1	193000	10.1	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200407	11.45	11.45	10.3	11.05	15077	11.05	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20200407	34.95	38	34.95	37.75	3726	37.75	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20200407	39.7	39.75	38	39.7	214362	39.53
KPRMILL.NSE	K.P.R. Mill Limited	20200407	343	346.8	329.05	342.6	7961	68.13	down	down	correct
KRBL.NSE	KRBL Limited	20200407	163.4	163.4	163.4	163.4	57347	161.28
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200407	81.95	83.9	74.5	77.1	9132	77.1	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200407	1.2	1.25	1.15	1.2	104570	1.2
KSB.NSE	KSB Limited	20200407	435	437	415	430.25	29037	419.26	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200407	318.9	318.9	296.7	310.4	138481	305.56	down	down	correct
KSL.NSE	Kalyani Steels Limited	20200407	123	130	123	129.25	37940	126.79	up	down	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20200407	42.9	43.8	42.6	43.45	1037464	42.11	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20200407	304.95	334	302	310.3	310	30.8789	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200407	51.95	55.55	49.75	53.85	16172551	53.85	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200407	1390	1401	1350.05	1389.85	330354	1377.16	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200407	21.6	21.6	18.7	20.1	11358	19.52	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20200407	154.95	156.15	142.85	151.05	128345	150.28	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20200407	30.95	30.95	30.95	30.95	2247	30.84
LAURUSLABS.NSE	Laurus Labs Limited	20200407	375	410.55	359.25	392.35	585631	77.74	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200407	2398.1	2499.9	2355.45	2385.6	20742	2373.84	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200407	21.45	21.45	18	18	4755052	18	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200407	39.05	39.05	38.2	38.4	8	35.63	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200407	155.25	182.7	155.25	182.2	96681	177.92	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20200407	1.65	1.75	1.65	1.75	15624	1.75	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20200407	44	45	43	44.35	151	30.55	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200407	102.5	109.9	99.6	104.2	344312	104.2	up	down	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20200407	226.1	228.85	214.15	216	7014263	206.17	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200407	23	24.4	22	22.45	9228	22.45	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200407	89.9	92.89	88.01	90.85	956	90.85	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200407	340.7	340.7	340.7	340.7	4	340.7
LICNFNHGP.NSE	LIC Mutual Fund	20200407	98	104	84.25	90	278	90	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200407	123.5	125.8	121.5	125.8	20358	125.32	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200407	147	147	137.9	146.6	784	145.3163	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20200407	472	485	458.5	467.65	49653	461.65	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200407	1000	1000.01	999.9	999.99	1308148	999.99	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200407	1000	1000.01	999.99	1000	17956	1000
LODHA.NSE	Macrotech Developers Limited	20200407	0.13	0.13	0.13	0.13	623	0.13
LOKESHMACH.NSE	Lokesh Machines Limited	20200407	15	16.25	15	16	10748	16	up	down	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200407	23	24.5	22.2	24	1034	23.73	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200407	39.85	41	39	39.8	23381	39.31	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200407	0.8	0.85	0.8	0.85	636	0.85	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20200407	0.35	0.4	0.3	0.4	441352	0.4	up	up	correct
LT.NSE	Larsen & Toubro Limited	20200407	805	813	791	801.65	5769216	770.9	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200407	1395	1395	1355	1367.15	88451	1335.79	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20200407	1148	1149.55	1097.05	1108.75	247179	1085.08	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200407	1025	1025	930.15	992.15	1801	983.29	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200407	49	53.8	49	53.8	27473	52.12	up	down	incorrect
LUPIN.NSE	Lupin Limited	20200407	690	738.65	670.25	700.05	8165523	691.64	up	up	correct
LUXIND.NSE	Lux Industries Limited	20200407	932	958	915	931.55	46994	927.08	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20200407	15.85	17.8	15.45	17.8	110704	17.8	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200407	2.6	2.7	2.5	2.7	6780	2.7	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20200407	295.5	323.8	292.75	321	10795410	316.07	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200407	147.1	150	128.3	142.2	14502355	141.5	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20200407	25.95	29.9	25.95	29.5	10370	14.54	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200407	18.5	18.7	17.6	17.95	10399	17.79	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20200407	1.65	1.65	1.6	1.65	20059	1.65
MADRASFERT.NSE	Madras Fertilizers Limited	20200407	12.8	13.85	11.9	12.5	155223	12.5	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200407	73	75.75	73	75.75	26118	72.16	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20200407	3.1	3.1	3.1	3.1	0	3.1
MAHABANK.NSE	Bank of Maharashtra	20200407	9.25	9.25	8.75	8.95	381736	8.95	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200407	49.3	54	49	53.95	1551	53.95	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200407	70.5	70.5	65.1	69.3	2394	69.3	down	up	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200407	80.1	90.2	79.05	88.25	82363	86.96	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200407	154	159	148.95	149.35	8143	74.31	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200407	75.95	76	72.45	75.45	113822	75.45	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200407	199.8	199.8	187.1	189.65	17845	63.22	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200407	231.8	232	220.1	230.2	45288	228.11	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200407	2072	2209.95	2072	2198.65	5250	2170.27	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200407	194.1	194.1	188.75	190.1	54284	185.93	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200407	359	374.9	353.2	369.95	22688	367.58	up	up	correct
MAJESCO.NSE	Majesco Limited	20200407	222.45	241.65	222.45	241.65	17183	241.65	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200407	21.65	25.95	21.65	25.95	147907	25.95	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200407	99	99	75.1	88.7	74687	88.7	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200407	2.3	3	2.3	3	24132	3	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200407	2.4	2.5	2.3	2.35	1090	2.34	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20200407	31.2	31.2	31	31.2	5536	29.86
MANAKSTEEL.NSE	Manaksia Steels Limited	20200407	6.65	6.7	6.2	6.7	10049	6.7	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200407	11.3	12.35	11.05	12.35	568408	11.78	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200407	96.3	103.15	94.2	101.3	10900319	99.2	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200407	35.15	35.15	35.15	35.15	8519	35.15
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200407	25	25	23.5	24	62306	23.33	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20200407	145	153	141.05	151.15	45216	149.87	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200407	6.7	6.7	6.6	6.6	186	6.6	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20200407	39.85	39.85	38.2	39.15	108685	38.0036	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20200407	17	18.1	16.7	17.55	83255	11.28	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20200407	7.4	7.4	7.1	7.15	33088	7.15	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20200407	10.3	10.3	9.7	10.05	2993	10.05	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200407	46.95	46.95	40.75	46.05	6592	46.05	down	down	correct
MARICO.NSE	Marico Limited	20200407	272.8	284.95	265.6	283.85	4852945	276.91	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20200407	16.2	17.75	16.05	17.75	4635258	17.65	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200407	4150	4612.9	4120	4553.65	2688425	4484.46	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20200407	530	531.8	515	528.9	12223	527.81	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20200407	14.15	14.15	13.5	14.15	85	14.15
MASTEK.NSE	Mastek Limited	20200407	175.25	183.95	175.25	183.95	40071	182.3	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200407	282.95	285.7	255.05	265.15	123208	263.42	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200407	26.15	26.15	26	26.15	23875	25.27
MAXVIL.NSE	Max Ventures and Industries Limited	20200407	33	33	30.55	32.55	47337	32.55	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200407	153	156	149.45	155.8	32755	155.11	up	up	correct
MAZDA.NSE	Mazda Limited	20200407	250	258	233	250.3	6147	244.38	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200407	2.4	2.4	2.2	2.4	15992	2.4
MBLINFRA.NSE	MBL Infrastructures Limited	20200407	3	3	3	3	13825	3
MCDHOLDING.NSE	McDowell Holdings Limited	20200407	13.2	13.2	12	13.2	48104	13.2
MCDOWELL.NSE	N	20200407	498	514.5	478.4	510.6	145361	510.6	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200407	2.3	2.3	2.3	2.3	15479	2.3
MCX.NSE	Multi Commodity Exchange of India Limited	20200407	1010	1041.1	992.6	1005.5	378443	969.18	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20200407	5.4	5.9	5.4	5.8	14980	5.8	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200407	1.9	1.9	1.9	1.9	15312	1.9
MENONBE.NSE	Menon Bearings Limited	20200407	34.5	34.5	29.1	29.45	61496	27.89	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200407	10.75	10.75	10.75	10.75	20425	10.75
MERCATOR.NSE	Mercator Limited	20200407	0.55	0.6	0.55	0.6	696771	0.6	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20200407	4	4.1	3.85	3.9	5811	3.9	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200407	1279.95	1299	1240.45	1282.15	69914	1276.852	up	up	correct
MFSL.NSE	Max Financial Services Limited	20200407	335	367.2	328.1	360.2	2791277	360.2	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20200407	845	885.5	832.65	859.5	677243	829.12	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200407	137	140	136	138.4	22253	92.27	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200407	180.5	202.8	177	193.1	1600370	188.75	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20200407	57	57.4	53.45	54	182727	53.69	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200407	235	235.65	221	228	178576	227.72	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200407	14.85	14.85	14.2	14.7	9495	14.7	down	down	correct
MINDTREE.NSE	Mindtree Limited	20200407	717	756.4	717	735.75	589245	717.57	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200407	4.1	4.1	4.1	4.1	67748	4.1
MIRZAINT.NSE	Mirza International Limited	20200407	39.5	42.3	37.4	41.2	499330	41.2	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20200407	95	96.65	95	95.6	11250	86.91	up	up	correct
MMFL.NSE	M M Forgings Limited	20200407	163.6	176.15	163.6	174.75	5405	173.46	up	up	correct
MMP.NSE	MMP Industries Limited	20200407	66.2	66.2	50.1	54.95	1993	54.59	down	down	correct
MMTC.NSE	MMTC Limited	20200407	12.5	12.75	12.25	12.65	576932	12.65	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200407	26.7	26.7	26.7	26.7	0	26.7
MOHOTAIND.NSE	Mohota Industries Limited	20200407	4.5	4.5	4.5	4.5	2827	4.5
MOIL.NSE	MOIL Limited	20200407	105.05	106.9	101.25	104.8	257288	98.03	down	down	correct
MOLDTECH.NSE	Mold	20200407	35.9	35.9	32.05	34.95	12616	34.11	down	down	correct
MOLDTKPAC.NSE	Mold	20200407	181	181	173.05	174.7	20373	172.1	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200407	607	625	580	612.04	71689	61.2	up	down	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200407	155	158	150.05	151.35	7846	141.28	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200407	8	8.75	8	8.35	3054	8.35	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200407	11.7	13.1	11.35	13.1	1964353	13.1	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200407	57.1	58.05	55.65	56.45	14225495	56.06	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200407	500	509	475	482	72070	475.6	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200407	26	27.45	23	23.75	1549	11.875	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20200407	690	697.7	664.9	670.35	241387	637.96	down	down	correct
MPSLTD.NSE	MPS Limited	20200407	230	230	210	216.5	7862	216.5	down	down	correct
MRF.NSE	MRF Limited	20200407	56500	58088	56055.05	57701.05	18689	57567.46	up	up	correct
MRO.NSE	TEK	20200407	34.55	34.55	34.55	34.55	0	34.55
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200407	24.9	24.9	23.7	24.4	473496	24.4	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200407	4.55	4.55	4.15	4.45	9976	4.45	down	down	correct
MSTCLTD.NSE	MSTC Limited	20200407	90.3	90.35	84.55	90	94420	86.43	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20200407	7.8	7.95	7.8	7.95	7987	7.95	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200407	6.05	6.2	5.95	6.1	568048	6.1	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200407	7.25	7.55	6.85	7.45	4211	7.45	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20200407	13.5	14.2	13.5	13.9	16731	13.8	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200407	17.5	19.7	17.4	18.8	10297	18.8	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200407	26.4	27.75	26.4	27.3	76385	27.3	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200407	58.5	66.4	58.5	66.3	37230	62.41	up	down	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200407	10.05	10.4	9.6	10.05	36273	10.05
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200407	249	255	233.5	236.45	25434	236.45	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200407	620.95	684	620.95	675.85	1880919	664.06	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200407	21.1	21.7	20.65	21.35	22694	21.1	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200407	3.45	3.45	3.45	3.45	31131	3.45
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200407	4	4	3.8	4	760	4
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200407	8.9	8.9	8.15	8.5	6479	8.5	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200407	47.1	52.4	47.1	48.25	2466	47.41	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200407	17.45	19.45	17.4	18.7	4933	18.7	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200407	27.9	28	26.95	27.8	2879	27.22	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200407	28.9	29	26.25	27.45	8728	27.27	down	down	correct
NAM.NSE	INDIA	20200407	261	275.5	254.25	268.45	2228454	268.45	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20200407	553.8	572.45	535	566.75	607741	560.87	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20200407	156	156.55	156	156.55	1023	155.65	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200407	28.8	29.7	28.5	29.35	10201535	27.08	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200407	1.1	1.15	1.1	1.15	690	1.15	up	up	correct
NAUKRI.NSE	Info Edge (India) Limited	20200407	2050	2407.95	2050	2358.1	285527	2354.33	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200407	1315	1389.85	1289.65	1350.75	278827	1341.7	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200407	17.55	18.45	17.4	17.8	96649	17.8	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20200407	62.55	65	60.4	63.05	67443	62.42	up	up	correct
NBCC.NSE	NBCC (India) Limited	20200407	16.85	16.85	16.4	16.65	4438705	16.38	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200407	1646	1646	1263.6	1512.45	775	1512.45	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200407	36.15	38.2	36.15	36.9	63125	36.06	up	up	correct
NCC.NSE	NCC Limited	20200407	17.55	17.8	16.2	17.2	31085805	16.94	down	down	correct
NCLIND.NSE	NCL Industries Limited	20200407	54.3	59.5	54.3	58	82957	56.23	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200407	436.3	490.5	415	450	113	448.29	up	up	correct
NDL.NSE	Nandan Denim Limited	20200407	16.65	16.65	14.2	15.55	37856	15.55	down	down	correct
NDTV.NSE	New Delhi Television Limited	20200407	26.1	26.25	24.55	25.05	60319	25.05	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200407	3.6	3.9	3.6	3.9	20760	3.9	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200407	11.5	12.95	11	12.95	775568	12.8866	up	up	correct
NELCAST.NSE	Nelcast Limited	20200407	30.8	32.8	29.8	30.85	76604	30.79	up	up	correct
NELCO.NSE	Nelco Limited	20200407	144.4	148.4	141.05	145.55	28415	143.97	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200407	363	363.15	351	363.15	3687	361.4	up	down	incorrect
NESCO.NSE	Nesco Limited	20200407	458	485.6	457.75	476.6	35357	474.25	up	up	correct
NETF.NSE	Tata Mutual Fund	20200407	96	96	84.32	86.07	1256	86.07	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200407	54.67	54.67	54.67	54.67	0	54.67
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200407	29.67	29.67	29.67	29.67	0	29.67
NETFLTGILT.NSE	Nippon India Mutual Fund	20200407	20.06	20.06	20.06	20.06	0	20.06
NETFNIF100.NSE	Nippon India Mutual Fund	20200407	123.66	123.66	123.66	123.66	0	123.66
NETFNV20.NSE	Nippon India Mutual Fund	20200407	47.75	48.5	44.1	47.34	12313	47.34	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200407	17.75	18	17.35	18	189161	18	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200407	290	326	285.7	314.8	113825	313.79	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200407	105.3	108.9	103	105.3	27736	103.56
NEXTMEDIA.NSE	Next Mediaworks Limited	20200407	3.15	3.3	3	3.3	7967	3.3	up	up	correct
NFL.NSE	National Fertilizers Limited	20200407	21	21	20.05	20.5	442979	20.5	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20200407	280	281	268	275.3	148373	275.3	down	down	correct
NHPC.NSE	NHPC Limited	20200407	20.55	21.55	20	21.2	10416934	19.62	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20200407	110	112.8	106	108.55	217428	108.55	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200407	4.95	4.95	4.95	4.95	546	4.95
NIFTYBEES.NSE	Nippon India Mutual Fund	20200407	90	92.8	88.25	92.41	4840152	92.41	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200407	11300	11300	11300	11300	0	11300
NIITLTD.NSE	NIIT Limited	20200407	76.2	83	76	81.2	607344	79.32	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200407	2.85	3.15	2.7	3.05	170140	3.05	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20200407	0.6	0.6	0.55	0.6	95016	0.6
NILKAMAL.NSE	Nilkamal Limited	20200407	984.95	1003	940.45	987	6898	980.57	up	down	incorrect
NIPPOBATRY.NSE	Indo National Limited	20200407	420	447	412.95	436.9	2444	211.38	up	down	incorrect
NITCO.NSE	NITCO Limited	20200407	14.15	14.15	14.15	14.15	5908	14.15
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200407	0.45	0.45	0.35	0.35	124249	0.35	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20200407	27.85	29.8	27.85	29.15	36713	28.5	up	up	correct
NKIND.NSE	N.K Industries Limited	20200407	8.55	8.55	8.55	8.55	90	8.55
NLCINDIA.NSE	NLC India Limited	20200407	44.1	44.5	43.75	44	339547	41.97	down	down	correct
NMDC.NSE	NMDC Limited	20200407	80	81.5	77.7	78.9	5752380	69.77	down	down	correct
NOCIL.NSE	NOCIL Limited	20200407	67	72.1	65.5	71.2	2271821	70.63	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200407	3.1	3.2	3.1	3.2	50573	3.2	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200407	3.55	3.55	3.55	3.55	1	3.55
NPBET.NSE	Tata Asset Management Limited	20200407	102.4	102.4	102.4	102.4	0	102.4
NRAIL.NSE	N R Agarwal Industries Limited	20200407	155	167.05	150.95	160.35	31378	159.83	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20200407	58.1	60.9	57.4	58.75	23660	58.54	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20200407	630.8	689	602.95	637.8	2312	637.8	up	down	incorrect
NTL.NSE	Neueon Towers Limited	20200407	0.35	0.4	0.3	0.4	9787	0.4	up	down	incorrect
NTPC.NSE	NTPC Limited	20200407	81.6	82.05	80.1	81.55	47686689	74.51	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200407	190	205.95	176.6	196.4	61973	192.97	up	down	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20200407	258	258	240.05	248.05	1289	243.9	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20200407	144.95	145	140	141.85	3104	140.96	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200407	325.95	334.15	316.25	320.65	904316	320.65	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200407	587.75	587.75	565.05	579	10721	562.58	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200407	2065.25	2143.55	2021.75	2077.9	51682	1828.56	up	up	correct
OIL.NSE	Oil India Limited	20200407	88	90.9	85	89.4	2897519	83.3	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200407	3.4	3.55	3.4	3.45	5302	3.45	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20200407	56.9	56.9	56.9	56.9	5608	56.9
OMAXAUTO.NSE	Omax Autos Limited	20200407	20	20.65	19.05	20.6	7990	20.6	up	up	correct
OMAXE.NSE	Omaxe Limited	20200407	155	156.7	152.45	152.85	144451	152.85	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200407	2.45	2.55	2.45	2.55	7500	2.55	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200407	3.45	3.45	3.45	3.45	500	3.45
ONEPOINT.NSE	One Point One Solutions Limited	20200407	12.35	12.95	12.35	12.5	12381	12.5	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200407	71.2	74.4	70.2	72.9	30983247	67.92	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20200407	21.65	21.65	21.65	21.65	60038	20.7
ONWARDTEC.NSE	Onward Technologies Limited	20200407	42.2	46.7	42.2	43.1	4325	41.53	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200407	15.8	16.2	14.85	15.15	25448	15.15	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200407	1.8	1.8	1.8	1.8	38348	1.8
ORBTEXP.NSE	Orbit Exports Limited	20200407	65.85	65.95	58.95	61.1	1943	61.1	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20200407	10.3	10.7	10	10.35	23249	10.18	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200407	10.7	11.3	10.7	11.25	17107	11.11	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200407	6.15	6.65	5.55	6.65	2253	6.65	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20200407	56.4	61.35	55.9	59.65	12117	59.56	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20200407	46	46.9	44	44.85	141145	43.69	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20200407	194	194	171	177.6	638618	175.97	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200407	18.8	18.8	16.1	16.35	23472	16.1857	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200407	70.4	70.4	64.3	70	146	70	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200407	14.95	17.55	14.65	17.55	2128873	16.96	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200407	1070	1084.15	1069	1084.15	3413	1084.15	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20200407	0.6	0.6	0.55	0.6	14402	0.6
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200407	4.25	4.3	4.05	4.2	10669	4.2	down	down	correct
PAEL.NSE	PAE Limited	20200407	1.8	1.8	1.8	1.8	60	1.8
PAGEIND.NSE	Page Industries Limited	20200407	16749	17094	16602.95	16696.6	28414	16450.02	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200407	180	180	166.4	167.9	1973	167.31	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20200407	17.1	18.9	17.1	18.9	736	18.9	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20200407	9.8	10.25	9.4	10.25	1517	10.25	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200407	133.8	136.65	125.65	130.4	85449	130.4	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20200407	41.85	46.1	41.85	43.25	600	43.065	up	down	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20200407	28.9	31.6	28.9	31.6	19994	30.46	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20200407	6.5	6.85	6.25	6.4	52430	6.4	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200407	65.45	73.25	65.45	71.05	586455	70.43	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200407	1.4	1.4	1.35	1.4	29299	1.4
PATELENG.NSE	Patel Engineering Limited	20200407	9.45	10.1	9.15	10.1	245248	10.1	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200407	12.1	12.1	11.35	12.1	8923	12.01
PATSPINLTD.NSE	Patspin India Limited	20200407	2.4	2.4	2.4	2.4	2002	2.4
PCJEWELLER.NSE	PC Jeweller Limited	20200407	13.2	13.2	13.2	13.2	369852	13.2
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200407	11.6	12.1	11.55	12.1	43316	12.01	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200407	300	300	243.95	274.2	2267	270.71	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20200407	12.5	13.25	12.35	12.45	1163	12.45	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20200407	970	982.7	880.3	912.05	3004235	902.87	down	down	correct
PENIND.NSE	Pennar Industries Limited	20200407	17	17	16.1	17	110008	17
PENINLAND.NSE	Peninsula Land Limited	20200407	2.75	2.75	2.55	2.65	197983	2.65	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20200407	520.05	539.85	499.15	508.95	72115	503.84	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20200407	200.65	203.45	196	200.05	3239639	180.35	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20200407	89	90.4	86.5	89.4	3908629	79.64	up	up	correct
PFIZER.NSE	Pfizer Limited	20200407	4041	4340	4030	4263.95	70751	3977.67	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20200407	27	27.85	25.15	26.8	12575	26.8	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200407	8.15	8.35	7.9	8.25	673221	8.0323	up	up	correct
PGEL.NSE	PG Electroplast Limited	20200407	30.1	30.3	29.15	30.3	17826	30.3	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200407	10420	10699.95	10210.1	10500.65	10368	10159.79	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20200407	4048	4348.9	3925.05	4329.2	42174	4124.16	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20200407	107.5	107.5	97.5	99.6	369	99.6	down	up	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200407	74.4	75.9	71.5	74.3	994944	71.577	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200407	529.85	537.35	501.5	506.1	718026	505.51	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200407	1248	1305	1219.2	1296.3	986918	1291.55	up	up	correct
PIIND.NSE	PI Industries Limited	20200407	1202	1347.8	1202	1312.55	153679	1309.38	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200407	1188.95	1224	1149.95	1199.8	591	836.68	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200407	3.5	3.65	3.4	3.6	22796	3.6	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200407	95.05	97	95.05	97	201	97	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200407	16	18.6	16	17.6	4697	17.52	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20200407	21.65	23.65	21.65	23.6	10934	23.55	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200407	78.5	78.55	78	78.55	921	78.01	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200407	118.95	123.95	116	123.25	5624	121.55	up	up	correct
PNB.NSE	Punjab National Bank	20200407	30.5	30.5	29.65	30.05	21962474	30.05	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200407	23.85	24.1	23.5	23.75	73581	18.41	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200407	169.05	169.05	165.2	168.4	781318	168.4	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200407	8.1	8.75	8	8.7	1491	8.7	up	down	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20200407	97.75	99.15	94	94.75	120716	94.62	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200407	165	173.25	165	173	235	173	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200407	115	123.1	115	120.55	2631	119.7	up	up	correct
POKARNA.NSE	Pokarna Limited	20200407	48.5	51.25	48.5	51.25	13799	50.96	up	up	correct
POLYCAB.NSE	Polycab India Limited	20200407	752	773.25	745.25	769	183401	765.05	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20200407	244.95	254.2	237.65	242.35	103294	241.74	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200407	340	382.25	335.05	382.05	138986	305.75	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200407	145	148.4	122.25	137.15	8256	133.69	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200407	17.7	17.7	16.25	16.95	283937	16.95	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200407	161	161.9	156.4	158	13917385	107.34	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200407	795.1	818	781.1	790.65	39744	789.74	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20200407	338	359.9	324.1	327.4	8164	326.5794	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200407	142	143.1	131.3	138.2	3513	137.62	down	down	correct
PPL.NSE	Prakash Pipes Limited	20200407	25.45	25.45	24.6	25.45	66126	24.84
PRADIP.NSE	Pradip Overseas Limited	20200407	0.5	0.5	0.5	0.5	2535	0.5
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200407	4.9	5.1	4.8	4.95	30911	4.95	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20200407	58.9	61	57.5	58.65	1998283	58.31	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200407	22.2	22.7	20.8	22	1213544	22	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200407	0.2	0.2	0.2	0.2	1006	0.2
PRAXIS.NSE	Praxis Home Retail Limited	20200407	39.55	39.55	39.55	39.55	182	39.55
PRECAM.NSE	Precision Camshafts Limited	20200407	25	25.2	24.05	25	4366	24.73
PRECOT.NSE	Precot Limited	20200407	19.55	21.45	19.5	21.4	1958	21.4	up	down	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20200407	72	74	69.2	70.05	19878	13.56	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200407	65.45	65.6	62.15	64.55	5919	64.55	down	up	incorrect
PREMIER.NSE	Premier Limited	20200407	1.3	1.3	1.3	1.3	16	1.3
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200407	18.3	20.3	17.3	19.55	1413	19.42	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20200407	13.8	14.75	13.2	14.35	2775	13.31	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200407	183	195.3	183	193.65	224305	192.97	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20200407	34.75	35.3	33.6	34.55	68074	34.55	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20200407	26.65	28.8	25.5	28.05	5686	26.93	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200407	107.95	107.95	101.6	103.4	80360	102.26	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20200407	8.5	8.6	8	8.6	102837	8.6	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200407	32	32.9	30.8	32.5	140497	32.5	up	up	correct
PSB.NSE	Punjab & Sind Bank	20200407	11.15	11.5	11	11.2	57146	11.2	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20200407	323	336	309	332	26827	329.01	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200407	16.5	16.5	14.6	14.83	95291	14.83	down	down	correct
PTC.NSE	PTC India Limited	20200407	39.95	40.45	39	39.7	365978	32.29	down	down	correct
PTL.NSE	PTL Enterprises Limited	20200407	27.4	28.75	27.4	28.4	5839	12.82	up	down	incorrect
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200407	379	409	379	399.65	1155	398.13	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200407	0.85	0.95	0.85	0.85	772780	0.85
PURVA.NSE	Puravankara Limited	20200407	37.5	40	37.5	38.75	42765	38.75	up	up	correct
PVR.NSE	PVR Limited	20200407	1032	1049.95	932	1003.5	1855781	1003.5	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20200407	2000	2014	1980	1996.55	2841	39.93	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200407	917	917	832.5	880	203	880	down	down	correct
QUESS.NSE	Quess Corp Limited	20200407	228	228	212	214.6	490917	211.36	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200407	86.55	99	85.05	94	711868	92.72	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200407	1.1	1.1	1	1.1	859	1.1
RADICO.NSE	Radico Khaitan Limited	20200407	284	296.8	273.05	291.8	1677685	289.58	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20200407	15.5	15.8	14	14.25	101487	14.25	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20200407	57	58.25	55	57.25	440311	56.43	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200407	640	656	612.2	622	80350	619.87	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200407	0.1	0.1	0.05	0.05	413509	0.05	down	up	incorrect
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200407	18.75	18.75	18.4	18.75	53165	18.75
RAJTV.NSE	Raj Television Network Limited	20200407	30	33.4	30	31.85	844	31.85	up	up	correct
RALLIS.NSE	Rallis India Limited	20200407	177.4	194.4	171.35	187.7	720993	184.25	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200407	11.25	12.8	11.15	12.65	27145	12.65	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200407	21.4	21.4	21.4	21.4	3705	21.4
RAMCOCEM.NSE	The Ramco Cements Limited	20200407	485	496	470.05	485.75	1077242	484.2204	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20200407	119.75	123	117	120.5	16557	120.03	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200407	75.25	75.75	73.05	74.5	87475	74.5	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200407	23.45	23.45	20	20.55	32091	20.55	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20200407	3.65	3.65	3.65	3.65	12572	3.65
RANEENGINE.NSE	Rane Engine Valve Limited	20200407	138.15	145.05	135.5	141.4	1341	141.4	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200407	346	365	340.05	362	11383	358.5117	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200407	898.95	930	892	922.6	4024	916.6	up	up	correct
RAYMOND.NSE	Raymond Limited	20200407	229.8	230.35	224	230.35	296913	230.35	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20200407	380	413.95	361.55	401.6	39487	384.63	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20200407	118.95	118.95	105.55	116.2	38388022	116.2	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200407	28.35	29.5	27.8	28.6	1676181	25.41	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20200407	0.7	0.75	0.65	0.75	15089535	0.75	up	up	correct
RECLTD.NSE	REC Limited	20200407	88	88.4	84.5	87	6607394	76.71	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20200407	66.7	72.5	66.7	70.95	283555	34.2	up	up	correct
REFEX.NSE	Refex Industries Limited	20200407	39.05	39.05	39.05	39.05	12270	38.51
RELAXO.NSE	Relaxo Footwears Limited	20200407	610	632.9	600.2	621.6	308486	620.32	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200407	4.65	4.7	4.4	4.45	3511178	4.45	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20200407	1102.1	1214	1100	1206.1	24859057	1197.74	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20200407	22.05	22.05	22.05	22.05	15030	22.05
RELINFRA.NSE	Reliance Infrastructure Limited	20200407	11.75	11.75	11.75	11.75	660546	11.75
REMSONSIND.NSE	Remsons Industries Limited	20200407	50.1	55.5	48.2	51.7	319	51.47	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200407	5.3	5.3	5.3	5.3	229270	5.3
REPCOHOME.NSE	Repco Home Finance Limited	20200407	110.55	114.9	109.05	110.15	146296	107.51	down	down	correct
REPRO.NSE	Repro India Limited	20200407	365	409	347	384.45	2860	384.45	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20200407	84.95	85	81.25	82	87593	81.91	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20200407	307.8	320	285.05	306.95	669	306.95	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20200407	213.95	213.95	200.1	205.25	2152	202.1932	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20200407	0.75	0.75	0.7	0.7	1627188	0.7	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20200407	19.7	20.45	19.7	20.05	165844	19.76	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200407	199.05	214.75	199.05	211.25	231775	208.66	up	up	correct
RITES.NSE	RITES Limited	20200407	245.5	248.25	233.75	234.7	410544	213.73	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200407	4.7	4.9	4.7	4.9	13429	4.9	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200407	145.8	150.8	136.75	148.65	96831	148.51	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200407	3.05	3.05	3.05	3.05	7084	3.05
RML.NSE	Rane (Madras) Limited	20200407	158	181.05	152.55	179.6	50443	179.6	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200407	1.4	1.45	1.35	1.45	2069663	1.45	up	down	incorrect
ROHITFERRO.NSE	Rohit Ferro	20200407	0.5	0.5	0.5	0.5	19328	0.5
ROHLTD.NSE	Royal Orchid Hotels Limited	20200407	43.3	43.3	40.4	41	24417	41	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200407	1.05	1.1	1	1	2331	1	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20200407	2.4	2.4	2.4	2.4	12379	2.4
ROSSELLIND.NSE	Rossell India Limited	20200407	40.6	41.25	37.35	38.15	16316	38.02	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200407	188	212	185	209.05	76924	206.28	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200407	1.4	1.4	1.35	1.4	5495622	1.4
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200407	30.25	32.8	30.25	31.4	5031	31.4	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20200407	11.75	12.15	11.5	11.55	19093	11.55	down	up	incorrect
RSWM.NSE	RSWM Limited	20200407	73.9	73.95	70.4	71.8	14792	71.8	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200407	86.3	86.3	82.1	83.25	8900	80.91	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200407	1.4	1.4	1.4	1.4	363068	1.4
RUBYMILLS.NSE	The Ruby Mills Limited	20200407	123.7	133	123.65	131.5	898	131.16	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200407	199.1	199.1	199.1	199.1	221	199.1
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200407	1.95	1.95	1.95	1.95	2648	1.95
RUCHIRA.NSE	Ruchira Papers Limited	20200407	36	40.2	36	40.2	135771	39.69	up	up	correct
RUPA.NSE	Rupa & Company Limited	20200407	126.8	141.9	126	140.05	44885	137.16	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200407	16.6	16.7	15.75	16.7	6364157	15.13	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20200407	15.85	15.85	15.85	15.85	77	15.85
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200407	0.4	0.4	0.4	0.4	120	0.4
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200407	1.2	1.25	1.1	1.25	16974	1.25	up	up	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20200407	26.6	26.6	24.3	24.6	664804	24.6	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200407	13	13	11.9	11.9	131382	11.9	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20200407	416	438.8	382.25	414.45	3437	414.45	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200407	55.4	61.15	55.4	59.55	78	39.7	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20200407	295	309	282.35	287.65	1410	56.78	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20200407	23.35	24.85	22.4	24.45	33936109	22.93	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20200407	51	51	50	50.95	31	50.95	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200407	11.3	11.3	11.2	11.3	215408	11.3
SAKSOFT.NSE	Saksoft Limited	20200407	130	144	127	130.45	4554	128.56	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200407	4	4.35	3.45	4.35	390740	4.25	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200407	78	81.9	77.9	80.9	4428	39.95	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20200407	38.6	38.6	35.4	36.55	202	36.36	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200407	1.7	1.75	1.7	1.75	1736	1.75	up	down	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20200407	63.2	65	60.05	63.95	15705	63.26	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200407	1.4	1.4	1.2	1.4	22437	1.4
SANCO.NSE	Sanco Industries Limited	20200407	6.75	6.9	6.6	6.7	5948	6.7	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200407	430	490	427.15	460.15	815	456.8533	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200407	136	142	130.6	139.05	9815	137.44	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20200407	37.4	39.4	36.45	39.05	1062	38.02	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200407	20.95	21	19.45	19.95	45005	19.95	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200407	46.25	46.25	42.9	45.6	112421	45.6	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200407	63.3	63.3	63.3	63.3	2846	63.3
SANOFI.NSE	Sanofi India Limited	20200407	6800	7110	6750	7018.45	66937	6405.52	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200407	1.2	1.2	1.2	1.2	552680	1.2
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200407	125.95	128	117.85	125.65	39494	121.89	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20200407	225	233.3	217.05	227.65	4931	224.26	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200407	13.8	14.05	13	13.95	18704	13.95	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20200407	370	378.85	365	372.5	17592	359.53	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200407	56	56	52.25	53.95	578	53.95	down	up	incorrect
SATIA.NSE	Satia Industries Limited	20200407	68.4	70.4	63.05	69.25	36075	69.18	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20200407	71.45	71.7	68.2	71.7	12013	71.7	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200407	605	611	582	586.05	3137486	584.962	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200407	85	86	81.1	83.55	11704	83.55	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200407	665	748.3	653	735.3	1916865	733.19	up	up	correct
SBIN.NSE	State Bank of India	20200407	184.4	187.3	177.6	186.4	72133717	184.69	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20200407	0.2	0.25	0.15	0.25	170600	0.25	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20200407	3615	3615.35	3450.1	3524.7	14197	3464.78	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200407	39.65	40.15	38.6	39.1	71932	39.1	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200407	68.95	72.35	67.15	71.5	71825	71.5	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20200407	37.5	38.5	36.8	37.8	688845	37.21	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200407	68	70.5	67.2	70.5	7026	35.25	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20200407	290	304.5	289.95	302.65	9732	301.2523	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20200407	80	80	76.05	77.9	49279	74.9998	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20200407	1.8	1.9	1.5	1.8	28393	1.8
SEQUENT.NSE	Sequent Scientific Limited	20200407	75.5	79.75	75	78.65	388762	78.48	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200407	109.95	125.65	107.1	118.75	74064	116.96	up	up	correct
SETCO.NSE	Setco Automotive Limited	20200407	5.9	5.95	5.75	5.95	42349	5.95	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20200407	234.5	234.5	190	199.95	214	199.95	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20200407	4201	4288	4170	4249.1	6207	4249.1	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20200407	88.6	91.5	86	90.78	488664	90.78	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20200407	206.7	206.7	178.95	191.74	175302	191.74	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20200407	248	255	217	233.04	27133	233.04	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200407	0.5	0.55	0.45	0.55	148592	0.55	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20200407	39.55	42.9	39.05	42.35	46350	42.35	up	up	correct
SFL.NSE	Sheela Foam Limited	20200407	1294	1294	1216.2	1249.95	15711	1249.95	down	down	correct
SGL.NSE	STL Global Limited	20200407	5.6	5.95	5.6	5.85	13144	5.85	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200407	5.2	5.2	4.8	5	1013	5	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200407	119.4	119.4	116.05	118.05	37524	116.73	down	down	correct
SHALBY.NSE	Shalby Limited	20200407	45.7	47.5	44.5	47.5	99695	46.96	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20200407	52	52	49.8	51	53562	51	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20200407	223.2	232.4	223.2	232.4	34307	232.4	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200407	65.5	69	65.5	67.4	5618	66.5989	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200407	105.05	115.55	105.05	115.55	21365	113.72	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200407	630	643.9	590	636.7	1537	126.85	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200407	252.5	252.5	230	249.94	58	249.94	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200407	53.5	53.65	50.5	53.65	10984	53.65	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20200407	61.9	62.35	55.5	62.35	42071	62.2	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200407	283.1	283.1	283.1	283.1	51229	282.56
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200407	10.25	10.75	10.25	10.6	39959	10.6	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200407	22.8	23.15	20.3	22	5293	21.75	down	up	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20200407	97	100.45	92.2	95.05	2582	94.48	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20200407	73	76.6	72.7	74.95	12213	74.05	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200407	193.1	210.55	186.45	194.65	15934	194.65	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200407	23.25	23.85	22.5	23.65	296832	21.83	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20200407	16090	16850	15882.15	16634.55	92287	16599.01	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200407	76	77	67	71.85	103374	71.53	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20200407	3.4	3.55	3.25	3.35	6062	3.35	down	down	correct
SHRENIK.NSE	Shrenik Limited	20200407	14.9	14.9	14.5	14.9	26172	2.4729
SHREYANIND.NSE	Shreyans Industries Limited	20200407	65	69.75	62.3	67.05	43438	65.42	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200407	39.8	39.95	38	39.5	24894	39.29	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200407	421	454.65	421	454.65	52	451.0505	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200407	784.5	784.5	706.05	741.8	5407	719.88	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200407	2.35	2.4	2.25	2.35	154372	2.35
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200407	2.15	2.2	2	2.2	21598	2.2	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200407	6.2	6.2	6.2	6.2	100	6.2
SICAL.NSE	Sical Logistics Limited	20200407	7.25	7.25	7.25	7.25	14833	7.25
SIEMENS.NSE	Siemens Limited	20200407	1092	1121.7	1070.6	1113.3	236238	1108.496	up	up	correct
SIGIND.NSE	Signet Industries Limited	20200407	16.55	18.85	15.15	17	3652	16.38	up	up	correct
SIL.NSE	Standard Industries Limited	20200407	9.5	10	9.1	9.55	9219	9.55	up	up	correct
SILINV.NSE	SIL Investments Limited	20200407	81.9	88.4	80	86.9	12225	84.6	up	down	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200407	4.85	4.85	4.85	4.85	631	4.85
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200407	19.1	19.1	19.1	19.1	34194	19.1
SINTEX.NSE	Sintex Industries Limited	20200407	0.75	0.8	0.7	0.8	4527010	0.8	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20200407	214.2	214.2	194.65	205.15	17501	204.23	down	down	correct
SIS.NSE	SIS Limited	20200407	426.45	439.75	397.4	402.35	78789	402.35	down	down	correct
SITINET.NSE	SITI Networks Limited	20200407	0.65	0.65	0.6	0.65	329939	0.65
SIYSIL.NSE	Siyaram Silk Mills Limited	20200407	132	141.7	132	140.05	5450	137.6	up	up	correct
SJVN.NSE	SJVN Limited	20200407	21.35	21.35	20.45	21	1701846	18.95	down	down	correct
SKFINDIA.NSE	SKF India Limited	20200407	1447.95	1449.9	1393.05	1433.8	11586	1320.56	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200407	2.75	2.95	2.75	2.95	7440	2.95	up	up	correct
SKIPPER.NSE	Skipper Limited	20200407	20.9	21.45	20.25	21.3	16323	21.24	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200407	30.75	32.7	30.1	31.55	40710	30.83	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200407	61.1	66.65	61.1	64	2305	64	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20200407	309.9	318	301	310.35	20813	310.35	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200407	184	197	177	193.3	9197	192.9	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200407	29	32.35	28.05	30.9	191783	30.84	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200407	30.1	31	29.95	30.25	218615	30.25	up	up	correct
SOBHA.NSE	Sobha Limited	20200407	163.5	176.75	163.5	175.75	837355	169.47	up	down	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200407	450	501	440	496.45	54355	492.17	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20200407	928	931.95	895.45	920.4	36081	912.08	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200407	93.25	99.8	91	96.2	44289	95.6413	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200407	1.75	1.85	1.75	1.85	513	1.85	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200407	11.2	11.25	11.05	11.25	3355	11.25	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20200407	160.1	173.9	160.1	171.7	87525	166.04	up	down	incorrect
SORILINFRA.NSE	SORIL Infra Resources Limited	20200407	40.35	40.6	36.8	38.25	128169	38.25	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20200407	655.95	680	650.05	672.4	793	666.09	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200407	5.95	6	5.8	5.9	8585132	5.9	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200407	11.75	13.35	11.75	11.95	1201	11.67	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20200407	64	69.3	64	68.85	5380	68.34	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200407	631	631	576.5	589.45	63543	589.45	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200407	108	117.4	105.85	115.85	2281113	115.85	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20200407	0.8	0.9	0.8	0.9	4625	0.9	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20200407	30	30.15	25.55	27.55	87507	27.55	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20200407	75.6	76.35	73.8	74.85	757679	74.85	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20200407	0.25	0.3	0.2	0.25	43407	0.25
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200407	11.8	12.5	11.8	12.25	53983	12.25	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20200407	42.45	42.45	42	42.45	588019	42.45
SPLIL.NSE	SPL Industries Limited	20200407	23	23	20.75	21.3	20608	21.3	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200407	5.7	5.7	5.5	5.7	5919	5.7
SPTL.NSE	Sintex Plastics Technology Limited	20200407	0.8	0.8	0.75	0.8	830042	0.8
SPYL.NSE	Shekhawati Poly	20200407	0.25	0.25	0.2	0.25	46712	0.25
SREEL.NSE	Sreeleathers Limited	20200407	124.8	129	117.25	124.85	4495	124.85	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200407	4.4	4.4	3.9	3.95	1597017	3.95	down	down	correct
SRF.NSE	SRF Limited	20200407	2748	2926.95	2702	2885.7	391612	573.58	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200407	87.5	88.1	79.5	88.1	14131	86.27	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200407	121	122.4	115.2	121.8	130500	114.78	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200407	535.6	564.4	500.1	538.25	6773778	527.43	up	down	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20200407	379	379	355.35	375.5	3400	187.54	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20200407	0.35	0.4	0.35	0.35	81801	0.35
STAR.NSE	Strides Pharma Science Limited	20200407	316	326.25	313	317.8	935578	315.27	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20200407	73.9	73.9	68.85	69.55	23784	69.55	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20200407	72.9	77.7	71.6	77.7	175722	74.48	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200407	31.6	31.8	31	31.45	8358	31.45	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200407	19.75	19.75	17.55	18.25	6133	16.65	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20200407	12.3	13	12.3	12.95	23416	12.95	up	up	correct
STEL.NSE	STEL Holdings Limited	20200407	39	46.05	38.65	42.95	26103	42.95	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20200407	135	135	121.1	125.35	13155	124.71	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20200407	65.2	69.7	64.5	67.3	3654047	65.42	up	down	incorrect
SUBROS.NSE	Subros Limited	20200407	135.9	137	124.85	131.25	36339	130.54	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200407	370	376	361.55	369.55	128696	366.58	down	up	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20200407	1.35	1.35	1.25	1.35	55938	1.35
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200407	195	212.9	189.6	207.65	566380	206.85	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20200407	13.4	14.8	13.4	14.5	610	14.5	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20200407	332	332.9	304.05	309	2077	309	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20200407	1458	1600	1458	1474.35	1343	1463.1379	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200407	1.2	1.2	1.15	1.2	117106	1.2
SUNDARMFIN.NSE	Sundaram Finance Limited	20200407	1173.2	1249.9	1173.1	1230.7	25860	1214.27	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200407	45.15	45.15	41	43.4	21606	42.73	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200407	193	193	155	167.95	1920	167.95	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200407	260	260	248.5	250.85	215989	248.98	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200407	24.95	25.95	22.85	25.1	274503	25.1	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200407	398	422.85	388.3	417.35	29675452	411.86	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20200407	209.95	210	193.15	204.25	154318	202.5	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20200407	282	306	271.4	297.95	2403520	291.5	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20200407	60	64.9	60	61.8	11691	60.92	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200407	2.1	2.3	2.1	2.15	22264	2.15	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200407	139.75	139.75	129.25	132.55	29425	127.34	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200407	127.4	130.15	123	124.6	11431	123.85	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200407	819	829.7	795.65	817.45	63358	806.13	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20200407	5.8	5.8	5.4	5.6	17322	5.6	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200407	2.15	3.05	2.15	2.65	12887	2.65	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200407	14.8	15.6	14.3	14.75	1028	14.75	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200407	72.75	72.75	72.7	72.75	24017	71.25
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200407	22	22	19.1	21.2	13657	20.85	down	up	incorrect
SUULD.NSE	Suumaya Industries Limited	20200407	23.35	23.35	23.35	23.35	8000	23.02
SUVEN.NSE	Suven Life Sciences Limited	20200407	22.4	22.4	22.4	22.4	264878	22.4
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200407	223.5	264	223.5	264	174835	131.49	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20200407	2.2	2.2	2.2	2.2	3565198	2.2
SWANENERGY.NSE	Swan Energy Limited	20200407	97.9	102	97.9	100.05	42741	99.89	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200407	925	970	899.95	916.1	6103	897.75	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200407	84	88.4	83.2	84	4954	82.6
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200407	88.2	88.2	85	88.2	696915	88.2
SYMPHONY.NSE	Symphony Limited	20200407	806	849.1	806	836.5	43942	830.54	up	up	correct
SYNGENE.NSE	Syngene International Limited	20200407	270	275	261	273.1	229774	273.1	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200407	41.5	41.5	37.8	40.25	576	40.25	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200407	110.1	110.1	101.25	104.3	22188	104.3	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200407	40.9	41.2	40	41.2	37473	41.2	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200407	71	83.5	71	74.4	7960	73.54	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20200407	54.45	55.3	50.3	51.4	237515	51.15	down	down	correct
TARMAT.NSE	Tarmat Limited	20200407	23.9	23.9	21.85	22.75	1362	22.75	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200407	9065	9450	8801.4	9080.45	1894	9077.94	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200407	222.85	234.4	222.2	229.8	2137244	218.79	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200407	57	59	55.3	58.5	568909	57	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20200407	252	252	230	235.4	128684	231.85	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200407	280	286.75	271	284.55	6492026	280.84	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200407	621	652.95	603	638.75	361001	623.41	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20200407	647	665.1	632	651.75	21665	623.68	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200407	345.1	353.95	343.5	350.9	25364	348.25	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20200407	68.55	69.3	66.9	67.25	42070735	67.25	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200407	30.7	31.45	30	30.3	4231856	30.3	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200407	31.8	34.3	30.8	33.65	12216411	32.2	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20200407	266.05	277.7	261.2	276.2	15956873	263.35	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200407	16.55	17.1	16.1	17	1223834	17	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200407	188	201	185.05	199.75	40184	198.84	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200407	21.8	23.5	21.8	23.1	67806	22.36	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20200407	180	180	170	171.55	21309	170.3	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200407	255	258.95	225.05	228.15	553	228.15	down	down	correct
TCIEXP.NSE	TCI Express Limited	20200407	554.95	554.95	455.8	527.05	36834	524.44	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20200407	4.7	4.7	4.3	4.3	13109	4.3	down	up	incorrect
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200407	343	350	332	344.8	4274	344.8	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200407	176	176	163.2	169.35	1914	164.86	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20200407	1710	1785.85	1705	1775.2	5427965	1739.51	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200407	92.5	92.5	81.05	84.4	9761	83.19	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200407	1535	1579.95	1501	1544.55	19228	1544.55	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20200407	2	2	2	2	0	2
TECHM.NSE	Tech Mahindra Limited	20200407	536.5	557.65	535.75	549.85	3532484	523.03	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200407	215.05	234.9	211	219.75	3520	211.25	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20200407	32.5	33.2	31	33.2	79341	33.2	up	up	correct
TERASOFT.NSE	Tera Software Limited	20200407	14	14.6	13.3	14.35	7390	14.35	up	down	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200407	30.25	34	30.1	32.7	21116	32.42	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200407	9.3	9.4	9	9.35	31547	9.35	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200407	20	21.4	19.55	20.95	243785	20.81	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200407	34	35.05	34	34.65	57180	34.25	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20200407	2.3	2.3	2.2	2.2	5400	2.2	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200407	2.2	2.3	2.1	2.2	10829	2.2
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200407	225.6	244	225.6	230.25	31484	226.87	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200407	83.5	83.5	82	83.5	1714	83.5
THEMISMED.NSE	Themis Medicare Limited	20200407	237.6	249.45	235	249.45	553	247.05	up	up	correct
THERMAX.NSE	Thermax Limited	20200407	743	743	720.1	732.4	55824	728.8	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200407	27.1	27.4	27.1	27.4	37364	27.4	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200407	3.7	3.85	3.7	3.85	6	3.85	up	up	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20200407	540	548.8	520	526.5	98118	515.41	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20200407	14.25	15.5	14.25	15.1	93876	15.1	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200407	3250	3270	3156.05	3215.95	1251	1555.49	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20200407	172	182	172	173.9	5924	173.9	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20200407	290	298	270	284.5	102757	283.58	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200407	4.25	4.25	4	4.1	9444	4.1	down	down	correct
TIL.NSE	TIL Limited	20200407	105	119	101.1	109.85	5605	109.85	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20200407	14.85	15.4	14.7	15.4	2195	15.4	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200407	25.15	25.75	24.65	25.35	338369	24.5	up	up	correct
TIMKEN.NSE	Timken India Limited	20200407	829.9	829.9	792.35	801.2	20376	761.51	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200407	83.5	83.5	80.85	81.95	222336	80.7	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200407	81.5	81.5	81.5	81.5	2197	80.93
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200407	40.1	43.2	40.1	43.2	745890	42.6	up	up	correct
TITAN.NSE	Titan Company Limited	20200407	900.1	954.95	892.3	947.45	4186589	941.62	up	down	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200407	6.8	6.8	6.8	6.8	5328	6.8
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200407	25.75	27.8	24.9	26.8	92255	25.24	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200407	88	99	88	94.45	1833842	87.83	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200407	1.1	1.2	1.1	1.2	150	1.2	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200407	60.55	61	55.1	55.9	5735	55.9	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200407	2159.75	2388.55	2112.3	2354.35	1104575	2324.13	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20200407	283	295.9	280.2	291.85	590633	283.53	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200407	52.4	53.9	50	52.2	7648	52.15	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200407	68.35	68.35	64.95	67.05	1941	32.19	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200407	3.65	3.65	3.5	3.65	8816	3.65
TREJHARA.NSE	Trejhara Solutions Limited	20200407	6.2	6.65	6.15	6.2	17522	6.2
TRENT.NSE	Trent Limited	20200407	472	475.15	451.15	456.85	508663	455.78	down	down	correct
TRF.NSE	TRF Limited	20200407	51.5	55.8	51.5	53.95	23352	53.95	up	up	correct
TRIDENT.NSE	Trident Limited	20200407	4.25	4.3	4.1	4.25	5702042	4.12
TRIGYN.NSE	Trigyn Technologies Limited	20200407	22.9	23.85	22.25	23.45	20466	23.3313	up	down	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200407	5.85	6.5	5.85	6.35	110350	6.33	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200407	60	60	56.55	57.5	10569	56.87	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200407	41.5	41.5	40.5	41.5	549775	40.82
TTKHLTCARE.NSE	TTK Healthcare Limited	20200407	355	388	335.05	375.05	3411	369.52	up	down	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20200407	4550	4939.45	4550	4805.25	4439	475.6	up	up	correct
TTL.NSE	T.T. Limited	20200407	25.2	27.4	25.2	27.05	7564	26.74	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200407	1.9	1.9	1.8	1.9	695309	1.9
TV18BRDCST.NSE	TV18 Broadcast Limited	20200407	14.7	15.55	14.7	15.4	2079723	15.4	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20200407	61.3	61.3	61.3	61.3	6886	61.3
TVSMOTOR.NSE	TVS Motor Company Limited	20200407	254	278.2	240.1	264.4	7046208	262.8976	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200407	923	948.5	915.05	929.4	6673	916.09	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20200407	161.15	171.75	161.15	171.75	26415	168.71	up	up	correct
TVVISION.NSE	TV Vision Limited	20200407	1.1	1.1	1.1	1.1	400	1.1
TWL.NSE	Titagarh Wagons Limited	20200407	29	30.5	28.5	30.2	429352	30.2	up	up	correct
UBL.NSE	United Breweries Limited	20200407	910	937.2	890.7	927.2	441557	924.5	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200407	74.2	76.6	72.2	75.05	7920	74.02	up	down	incorrect
UCOBANK.NSE	UCO Bank	20200407	9.15	9.25	9.05	9.15	330474	9.15
UFLEX.NSE	Uflex Limited	20200407	140.05	162.6	140.05	152.6	228870	150.9	up	up	correct
UFO.NSE	UFO Moviez India Limited	20200407	83	83	76.1	77.55	135392	77.55	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200407	11	11.85	11	11.7	185071	11.53	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20200407	2.5	2.5	2.4	2.5	177019	2.5
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200407	144.3	147.75	135.65	143.3	3949531	142.8396	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200407	29	29.1	27.6	28.4	963772	28.4	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200407	3184.95	3345.75	3080.25	3279.5	646709	3253.3	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200407	35	41.8	32.5	37.75	92728	37.08	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200407	0.9	0.9	0.9	0.9	0	0.9
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200407	141.1	148	136.05	138.7	73947	134.85	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200407	37.5	41.9	37.5	40.1	32424	39.09	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20200407	29.75	29.75	28.8	29	1885900	29	down	down	correct
UNITECH.NSE	Unitech Limited	20200407	1.35	1.35	1.25	1.25	2532786	1.25	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200407	194.65	200	184.95	194.65	212	192.24
UNIVASTU.NSE	Univastu India Limited	20200407	33.5	33.5	33.5	33.5	3000	33.5
UNIVCABLES.NSE	Universal Cables Limited	20200407	88.7	89.8	80.65	83.25	40802	81.47	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200407	50.85	55.5	46.55	54	1066	54	up	up	correct
UPL.NSE	UPL Limited	20200407	311	326	307.15	323.65	3624533	315.94	up	up	correct
URJA.NSE	Urja Global Limited	20200407	1.05	1.05	1	1.05	2952499	1.05
USHAMART.NSE	Usha Martin Limited	20200407	15.35	16.1	15.35	15.85	87213	15.85	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20200407	255.95	255.95	240.1	244.65	116	244.65	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200407	931.95	938.25	893.05	913.53	2805	913.53	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20200407	358	358	350	351.31	3947	351.31	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20200407	246.86	246.86	246	246	18	246	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200407	5	5	4.8	5	270536	5
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200407	59.55	59.55	59.55	59.55	5225	59.55
V2RETAIL.NSE	V2 Retail Limited	20200407	59.6	59.6	59.6	59.6	10539	59.6
VADILALIND.NSE	Vadilal Industries Limited	20200407	488	506.55	464.4	506.55	3134	506.55	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200407	832	836.95	805	831.2	14596	162.96	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200407	43.9	43.9	37	39	11184	39	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200407	17.15	18.95	17.15	18.95	2808560	18.72	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200407	27	29.5	27	27.65	23214	18.1	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200407	3.35	3.35	3.2	3.25	2126	3.25	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20200407	131	131	126.95	129.1	222708	129.1	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200407	8.8	8.95	7.95	8.7	209692	8.7	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20200407	2.45	2.95	2.45	2.95	1900	2.95	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20200407	559.8	559.8	525.65	531.9	474248	352.28	down	down	correct
VEDL.NSE	Vedanta Limited	20200407	66.3	67.7	65.1	66.75	45746171	54.82	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20200407	846	853.25	835	853.25	46667	848.58	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20200407	24.9	24.95	24	24.95	9498	24.95	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20200407	59.25	59.75	59.25	59.75	7200	59.7141	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20200407	799	825	788.6	823.4	2741	803.49	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200407	28.7	28.9	27.7	28.65	8734	28.37	down	down	correct
VGUARD.NSE	V	20200407	155.7	159.55	155	157.5	165684	156.75	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20200407	908	1060	908	991.25	872	989.71	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20200407	0.9	0.9	0.9	0.9	6311	0.9
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200407	50.75	56.1	50.1	55.1	31115	54.61	up	down	incorrect
VIJIFIN.NSE	Viji Finance Limited	20200407	0.25	0.25	0.2	0.25	45863	0.25
VIKASECO.NSE	Vikas EcoTech Limited	20200407	0.95	1.05	0.95	1	2567229	1	up	up	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200407	6.55	6.55	6.55	6.55	32168	6.55
VIKASWSP.NSE	Vikas WSP Limited	20200407	4.25	4.3	4.1	4.15	362577	4.15	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200407	62.25	68.65	61.05	67.1	123877	66.57	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20200407	790	799.4	749.75	791.05	256369	788.18	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200407	460	480	416.1	421.35	55861	412.04	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200407	43.25	46	40.6	44.85	6657	42.86	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200407	4.7	4.7	4.7	4.7	18724	4.7
VIPIND.NSE	VIP Industries Limited	20200407	234.5	242	227.45	238.55	230545	238.55	up	up	correct
VIPULLTD.NSE	Vipul Limited	20200407	12.8	13.9	12.8	13.7	3770	13.7	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20200407	136.45	136.45	123.55	131	98380	127.44	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20200407	2.85	3.1	2.7	3	14394	3	up	up	correct
VISHAL.NSE	Vishal Fabrics Limited	20200407	182.45	182.65	182.45	182.65	500	120.19	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200407	100.25	100.55	90	100.55	110056	99.89	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200407	65.85	66	61	63.1	4842	2.52	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200407	0.2	0.2	0.15	0.2	531948	0.2
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200407	7.9	9.2	7.85	9.2	381429	9.2	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20200407	33.05	37	33.05	35.2	11319	33.23	up	up	correct
VMART.NSE	V	20200407	1561	1700	1541.35	1676.85	110363	1676.85	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200407	928	931.45	862	872.1	7996	832.95	down	down	correct
VOLTAS.NSE	Voltas Limited	20200407	484.3	501.85	477.8	484.55	1934898	478.96	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200407	147	151	144.45	150.3	18668	148.28	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20200407	45	45	42.05	42.95	5841	42.7	down	down	correct
VSTIND.NSE	VST Industries Limited	20200407	2779	2879	2726.95	2783.75	11836	2614.75	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200407	650.5	656.95	608	649.25	21221	643.39	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200407	649.95	674	620	638.2	5863	621.59	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20200407	78	79.1	73	77.85	404144	77.85	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200407	6250	6349	6197.15	6250.4	1900	6231.65	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200407	27.45	29.2	26.1	28.8	138884	28.8	up	up	correct
WANBURY.NSE	Wanbury Limited	20200407	18.2	19.1	18.2	19.1	701	19.1	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20200407	92	96.9	89.55	90.4	629081	89.63	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200407	13	13.05	12.55	13.05	8591	13.05	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20200407	27.2	27.2	27.2	27.2	6508	26.92
WELCORP.NSE	Welspun Corp Limited	20200407	67.5	67.5	62.2	65.85	1079973	63.08	down	up	incorrect
WELENT.NSE	Welspun Enterprises Limited	20200407	44.45	44.55	43	44.55	38182	42.56	up	down	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20200407	133	144.95	133	144.95	71	144.95	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20200407	22	22.5	21.2	22	1617886	21.97
WENDT.NSE	Wendt (India) Limited	20200407	1826.35	1895	1825.05	1877.7	153	1846.23	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20200407	340	345.4	327	331.05	288292	331.05	down	down	correct
WHEELS.NSE	Wheels India Limited	20200407	329.45	337.95	319.7	324.45	5109	322.13	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200407	1830	1842.55	1793	1819.35	133353	1815.16	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200407	9	9.65	9	9.55	3471	9.55	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20200407	10.75	10.75	10.75	10.75	9575	10.39
WIPRO.NSE	Wipro Limited	20200407	188.25	192.7	183.05	191.9	4781444	191.4695	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200407	189.95	203.7	185.85	202.6	880586	202.6	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20200407	136.55	137	132.05	133.7	53472	133.7	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20200407	45.4	45.4	45.4	45.4	1500	42.47
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200407	136.5	137.7	131	137.7	38009	137.11	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20200407	30.35	32.75	30.35	32.75	1942	32.75	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200407	43.05	49.7	42.95	44.9	2140	44.9	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200407	14.45	15.5	14.45	15.2	1128	15.2	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200407	38.3	40.2	36.7	38.5	508936	38.5	up	up	correct
YESBANK.NSE	Yes Bank Limited	20200407	25.4	25.4	23.8	24.55	35071970	24.55	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200407	129	143	126.65	140.9	11487045	138.69	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20200407	12.5	12.8	11.8	12.05	268769	12.05	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200407	4.05	4.05	4.05	4.05	134068	4.05
ZENITHEXPO.NSE	Zenith Exports Limited	20200407	36.25	36.25	33.7	35.15	515	35.15	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200407	92.5	92.5	90.05	91.5	38683	90.59	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200407	28.5	29.4	27.6	28.7	93123	28.51	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200407	105	105	95.8	96.6	2841	96.6	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200407	23	23	20.05	20.95	2414	20.95	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20200407	131.15	154.2	131.15	145.65	11340	144.29	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200407	69.4	69.4	63.6	68	57243	68	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200407	27.05	28	26.55	27.45	26524	25.91	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200407	1333.2	1399	1240	1317.25	70078	1314.25	down	up	incorrect