CollectAI

close-nse_india_stocks

2020/04/13

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200413	26.5	28	25	26.2	40392	26.2	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200413	10.5	10.5	10.5	10.5	112	10.5
3MINDIA.NSE	3M India Limited	20200413	19640	19700	18650.4	18766.8	8169	18766.8	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200413	4.2	4.2	4.2	4.2	270	4.2
5PAISA.NSE	5paisa Capital Limited	20200413	145	163	140.6	162.05	36624	162.05	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200413	62	62	57.5	61.15	93464	58.52	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200413	3.65	4.3	3.5	4.25	889016	4.25	up	down	incorrect
AAKASH.NSE	Aakash Exploration Services Limited	20200413	27.1	27.1	27.1	27.1	3000	27.1
AARTIDRUGS.NSE	Aarti Drugs Limited	20200413	645	690	625	681.1	273076	169.63	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20200413	915	974.65	895	900.05	884488	447.79	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200413	9.5	10.9	8.25	9.1	15802	9.1	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20200413	1243	1243	1155	1172.35	22110	1172.35	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200413	19.55	19.55	19.05	19.55	84866	19.55
ABB.NSE	ABB India Limited	20200413	930	934	897.5	907.2	63007	894.2	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200413	18240	18400	16800	17232.3	35123	16936.41	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200413	48	48.25	44.4	46.25	1271928	46.25	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200413	152	154.95	143.7	145.55	638881	145.55	down	down	correct
ACC.NSE	ACC Limited	20200413	1015	1122.1	1001.45	1067.25	3572087	1046.206	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200413	889.2	935.5	882.05	913.8	39677	870.28	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20200413	37.35	37.45	34.5	36.35	219018	36.26	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200413	142	149	136.55	146	2204560	146	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200413	180	183.45	167.05	183.35	769348	183.35	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200413	252	265.5	247.5	262.85	6979354	261.02	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20200413	30.6	31.3	28.85	29.65	9137324	29.65	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20200413	200	206	195	203.55	174199	203.55	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20200413	194.25	203.95	185.8	202.4	31679	201.76	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20200413	211.95	217.2	203.55	213.25	4100	213.25	up	down	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20200413	5.25	5.25	5.25	5.25	2174	5.25
ADSL.NSE	Allied Digital Services Limited	20200413	13.9	14.8	12.85	13.25	20629	12.85	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200413	35.65	35.65	31.3	32.3	3911	32.3	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200413	141.95	144.9	136	137.9	62227	137.08	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200413	157	161	149.05	154.35	126512	152.18	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200413	1161.4	1161.4	1161.4	1161.4	10218	232.28
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200413	65.8	69.4	62.8	66.25	32587	64.84	up	up	correct
AGCNET.NSE	AGC Networks Limited	20200413	257	257	233	252.9	1553	252.9	down	down	correct
AGRITECH.NSE	Agri	20200413	26.35	26.35	25.25	26.35	4111	26.35
AGROPHOS.NSE	Agro Phos (India) Limited	20200413	6.2	6.2	6.2	6.2	16560	6.2
AHLEAST.NSE	Asian Hotels (East) Limited	20200413	130	138.85	126.05	131.85	4689	131.85	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200413	176	176	146.45	158.9	47183	158.9	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200413	268	268	268	268	60	268
AIAENG.NSE	AIA Engineering Limited	20200413	1284	1489	1243.8	1417.15	239029	1410.57	up	down	incorrect
AIRAN.NSE	Airan Limited	20200413	9.7	11.15	9.5	10	3916	10	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200413	1447.75	1447.75	1325	1370.35	123075	1355.92	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200413	72	72	68	69.45	18680	68.06	down	down	correct
AKASH.NSE	Akash Infra	20200413	85.5	85.5	81.25	81.25	526	81.2	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200413	182	210	182	201.45	11987	199.74	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200413	3.9	3.9	3.9	3.9	38954	3.9
AKZOINDIA.NSE	Akzo Nobel India Limited	20200413	2088	2107.15	2005.9	2041.65	9409	1982.27	down	down	correct
ALANKIT.NSE	Alankit Limited	20200413	14.15	14.15	14.15	14.15	32929	13.82
ALBERTDAVD.NSE	Albert David Limited	20200413	395	415	376.8	410.65	69030	406.56	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20200413	45.95	49.5	43.4	47.2	754355	46.76	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20200413	202.55	202.55	190.05	194.85	3705	194.85	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20200413	41.9	41.9	35.1	37.5	15247	37.09	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20200413	2768	2824	2680.1	2693.8	164501	2663.96	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200413	1423	1432.45	1335	1350.95	33984	536.31	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200413	67.95	69	64.9	68.5	136509	67.453	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20200413	145.35	145.35	138.7	145.35	450	127.77
ALMONDZ.NSE	Almondz Global Securities Limited	20200413	14.6	15.25	14.6	15.25	1171	15.25	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20200413	5.1	5.1	4.7	5.1	24939587	5.1
ALPA.NSE	Alpa Laboratories Limited	20200413	24.35	24.35	20	24.35	213731	24.35
ALPHAGEO.NSE	Alphageo (India) Limited	20200413	150.5	159.5	144.05	157.5	42186	154.38	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20200413	0.75	0.75	0.65	0.75	39149	0.75
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200413	532	532	487.55	499.05	1324307	488.99	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20200413	1008.05	1043	920.9	1004.65	360507	1004.65	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200413	565	610	552.65	571.4	3635	546.85	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200413	158.95	172.35	157.25	165	12551506	152.5012	up	up	correct
AMDIND.NSE	AMD Industries Limited	20200413	10.15	11.3	9.8	11.1	14769	11.1	up	down	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20200413	13.35	14.45	13.35	14.45	1357	14.36	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200413	385	410.95	369.5	403.5	269147	400.44	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200413	19.1	19.2	17.9	17.9	110551	17.81	down	up	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20200413	2.6	2.6	2	2.6	639493	2.6
ANDHRAPAP.NSE	Andhra Paper Limited	20200413	163	163.7	160.65	163.7	7516	160.54	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200413	206.95	206.95	191.15	192	32144	188.62	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20200413	7.8	7.8	7.15	7.8	8601	7.8
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200413	0.4	0.4	0.4	0.4	8513	0.4
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200413	3.95	4.1	3.8	4.1	27237	4.1	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20200413	2.9	3.05	2.85	2.95	28456	2.95	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200413	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200413	328.95	335.95	309.7	311.95	6411	306.05	down	down	correct
APARINDS.NSE	Apar Industries Limited	20200413	299.9	305	288	301.4	9912	297.27	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20200413	101.75	111.95	97.2	103.45	7369	99.15	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200413	95	98	84.45	90.6	27648	89.26	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20200413	233.75	239.85	216.45	229.55	225901	227.96	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200413	1349	1349	1222.65	1238.25	34158	123.83	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200413	683.1	709	662.5	680.45	943189	670.61	down	up	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20200413	58.95	59.85	55.2	55.75	22889	55.4	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200413	1300	1300	1229.8	1279.4	1027810	1276.54	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200413	300	300	259.65	277.4	24223	92.47	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200413	92.7	92.7	85.05	85.8	9360109	84.55	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200413	458.05	458.05	438	446.15	167	443.85	down	down	correct
APTECHT.NSE	Aptech Limited	20200413	85.4	85.4	74.75	75.65	297600	74.82	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200413	17.05	17.05	15.65	16.7	7001	16.7	down	down	correct
ARCHIES.NSE	Archies Limited	20200413	9	9.5	9	9.5	34289	9.5	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200413	12.05	12.05	12.05	12.05	0	12.05
ARIES.NSE	Aries Agro Limited	20200413	46.55	47.3	43.65	45	10716	44.76	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200413	11.8	13.4	11.8	13.4	825	13.4	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200413	19.5	19.5	17.65	18.1	7772	18.1	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200413	350	350	336.7	336.7	5596	336.7	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200413	25.2	25.2	23.05	23.55	5450	23.55	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200413	33.25	34.65	33.25	34.25	2112	34.25	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20200413	8.3	8.3	7.8	8.3	14230	8.3
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200413	13.25	14.2	11.25	13.65	27144	13.65	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200413	166.9	191.25	166.9	172.15	3414	172.15	up	up	correct
ARVIND.NSE	Arvind Limited	20200413	29.4	29.4	26.15	27.65	1345472	27.65	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200413	149.6	149.6	135	136.25	88575	139.9	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200413	65.15	65.9	62.85	64.25	4414	64.25	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200413	163.35	169.5	152.3	166.65	10128	166.19	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200413	93	95.4	82.8	83.8	19949	82.97	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200413	17	17	15.05	15.85	5700	15.85	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200413	175.1	177.4	160.05	168.25	21334	167.29	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200413	24.35	24.35	24.1	24.35	12416	24.25
ASHIANA.NSE	Ashiana Housing Limited	20200413	49	49	47.6	47.85	97314	47.38	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200413	5.55	5.55	4.15	5.1	224483	5.1	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20200413	50.5	53	46.15	49.5	631675	49.5	down	up	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20200413	45.7	47.1	44.5	46.05	41848831	45.82	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200413	71.05	72	70	70.95	72272	70.95	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200413	1646	1703.65	1602.85	1680.85	2586216	1666.58	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200413	169	169	156	159.15	15616	158.33	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200413	86.65	102	86.65	95.05	521	93.34	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20200413	454.95	458.55	422.5	430.1	7973	428.95	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20200413	102.5	104	98.9	99.35	106761	99.35	down	down	correct
ASTRAL.NSE	Astral Limited	20200413	970	970.35	895.9	920.6	256472	689.2	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200413	63.2	67.85	61	67.75	284007	66.59	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200413	2675.7	2714.7	2600.25	2636.55	17082	2633.29	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200413	33.25	33.25	31	32.95	320972	32.95	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20200413	490	496.3	459.8	482.15	5615	478.6	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20200413	93.5	93.9	90.4	93	1259160	92.98	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200413	3.45	3.45	3.45	3.45	6132	3.45
ATUL.NSE	Atul Ltd	20200413	4020	4338.15	3990	4202.25	34401	4193.2	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20200413	161	167	154	158.8	14958	158.8	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200413	499	511.95	476	499.75	1552553	499.75	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200413	48	48	36.7	41.65	16388	41.65	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200413	466	529.05	463.5	503.2	13848180	498.7	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200413	27.8	27.8	25.6	26.35	592	26.1302	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200413	468	524.9	440	463.55	15490	461.37	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20200413	12.35	12.45	12.35	12.45	4513	12.45	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200413	14.45	15.15	13.95	14.85	4675	14.85	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200413	158.2	158.2	143.2	143.3	104611	138.98	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200413	390	398.05	360	386.05	813177	382.2	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20200413	31	32	29	30.25	106291	29.67	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200413	417.95	427.9	402	418.95	33432493	418.95	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200413	34.5	34.5	32	34.1	21491	34.1	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20200413	4049	4300	4049	4277.25	2343	42.7725	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200413	1084	1084	1000.02	1031.29	73	1031.29	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200413	18.65	18.9	15.65	15.95	38516	15.95	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20200413	17.65	17.65	17.65	17.65	69	17.65
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200413	1.75	1.8	1.75	1.8	25201	1.8	up	up	correct
BAJAJ.NSE	AUTO	20200413	2430.15	2430.15	2321.75	2397.55	654478	2317.41	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200413	141.45	143	138.15	138.65	234618	132.07	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20200413	324	345	306.55	315.6	405533	315.6	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200413	4844	4844	4469.35	4491.4	891709	4490.31	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200413	3.35	3.35	3.35	3.35	446390	3.35
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200413	2090	2150	2046	2115.9	35609	2055.81	up	down	incorrect
BAJFINANCE.NSE	Bajaj Finance Limited	20200413	2520	2520	2265.95	2287.3	8183271	2283.61	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200413	42.25	43	38.25	39.45	88647	39.32	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20200413	317	332.3	304.95	315.3	82177	314.6	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200413	82.9	82.9	75.05	75.1	1324	75.1	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200413	9.65	9.65	8.85	9.65	10554	9.65
BALKRISIND.NSE	Balkrishna Industries Limited	20200413	878	878	823.25	852.35	406357	840.87	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200413	0.35	0.35	0.3	0.35	2201410	0.35
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200413	90	94.7	87.6	91.25	477292	81.81	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20200413	50.4	50.4	41.3	50.4	232651	49.93
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200413	120.95	120.95	116.85	116.85	156855	115.0122	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20200413	30.05	30.2	29.7	30	1314	29.24	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200413	919	923	851	865.65	92	854.44	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200413	68	68	61.85	65.8	48403	65.2	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200413	184	195.8	173.5	193	22145672	192.35	up	up	correct
BANG.NSE	Bang Overseas Limited	20200413	15	15.75	15	15.75	4521	15.75	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20200413	50.9	51.2	48.7	49.85	14157206	49.85	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20200413	199.49	199.8	193.55	196.44	294692	196.44	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20200413	34.3	34.7	33.65	34	1137243	34	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200413	71.4	74.5	69.45	69.8	13235	69.2	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200413	0.8	0.8	0.8	0.8	849	0.8
BASF.NSE	BASF India Limited	20200413	1120	1194.9	1102.05	1170.85	79345	1166.1	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200413	98.9	98.9	81.1	87.1	1188	43.55	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200413	1240	1242.45	1154.2	1191.8	1193225	1185.29	down	up	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20200413	3801	3975.6	3713.65	3802.7	7136	3616.91	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20200413	645	655.4	622	630.75	8767	628.48	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200413	829	829	771.1	788.35	36677	786.78	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20200413	4.4	4.4	4	4.25	787793	3.36	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20200413	11.25	11.8	10.7	11.8	3348	11.8	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20200413	235	248.4	230.1	233	258893	226.33	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20200413	7.7	7.7	6.3	7.05	802	6.92	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200413	12.7	13.5	12.45	13	1026	13	up	up	correct
BEL.NSE	Bharat Electronics Limited	20200413	73	73.5	70.1	70.5	9995138	67.71	down	up	incorrect
BEML.NSE	BEML Limited	20200413	649	665.8	613	665.6	2722438	658.06	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200413	33	33.65	32	32.95	195623	32.33	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200413	472.1	496.8	465	492.9	1363753	490.95	up	down	incorrect
BFINVEST.NSE	BF Investment Limited	20200413	241.15	248.95	230	244.5	6793	244.5	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20200413	156.7	156.7	148	153.7	69477	153.7	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200413	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200413	21.95	23.35	21.15	22.65	172592	22.65	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200413	91.9	92.8	85	87.9	29722	84.9	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200413	15.5	15.9	13.8	14.35	6165	14.35	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200413	20.3	20.3	19	19.55	1182	19.55	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200413	0.75	0.8	0.7	0.75	212172	0.74
BHARATFORG.NSE	Bharat Forge Limited	20200413	250	250	235.45	239.35	1008742	238.28	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200413	30.25	32.55	30.25	32.55	13867	32.55	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20200413	6090	6380	5800	6195.9	3477	6194.19	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200413	14.7	14.7	13.4	13.4	14823	13.4	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200413	491	520.9	491	512.2	23966611	510.37	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200413	23.15	23.35	21.85	22	36362523	22	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200413	35.85	35.85	29.35	29.35	1110	5.83	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20200413	90	90	85.5	86.2	1823	86.2	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200413	9.3	9.3	8.7	9	11157	9	down	down	correct
BIOCON.NSE	Biocon Limited	20200413	335.95	355.5	331.6	340.55	13175876	340.55	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200413	9.5	9.5	9.5	9.5	4860	9.5
BIRLACABLE.NSE	Birla Cable Limited	20200413	33.6	35.95	33.1	34.55	30154	34.14	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200413	438	459	418.55	439.15	277693	430.45	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200413	21.7	22.5	19.75	22	155004	22	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200413	3.9	3.9	3.9	3.9	31316	3.9
BKMINDST.NSE	BKM Industries Limited	20200413	0.35	0.45	0.35	0.45	62082	0.45	up	up	correct
BLBLIMITED.NSE	BLB Limited	20200413	3.45	3.6	3.15	3.25	6421	3.25	down	up	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200413	101.8	103	100.4	102.45	104225	101.66	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200413	4.75	5	4.75	4.95	19261	4.95	up	down	incorrect
BLS.NSE	BLS International Services Limited	20200413	34.5	36.9	31.15	35.65	37078	35.37	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20200413	0.15	0.2	0.15	0.2	26066	0.2	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20200413	1995	2090.95	1995	2071	7164	2065.65	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20200413	504.6	518.95	475	480.05	48679	477.8	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200413	49	50.9	47.4	49.2	438985	48.84	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200413	52.3	52.45	48.35	49.9	653350	49.635	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20200413	38.4	38.4	35.3	36.35	195582	36.35	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20200413	10299.95	10299.95	9845	10025.3	16241	9870.49	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200413	345	354.55	336.2	350.1	4954412	305.43	up	up	correct
BPL.NSE	BPL Limited	20200413	15.4	15.4	15.4	15.4	12031	15.4
BRFL.NSE	Bombay Rayon Fashions Limited	20200413	3	3.2	2.9	3	22602	3
BRIGADE.NSE	Brigade Enterprises Limited	20200413	148.9	148.9	134.45	137.55	76243	137.04	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20200413	2800	2800	2697.35	2706.15	501533	2619.5319	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20200413	39	41	36.1	40.8	2279	40.8	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20200413	20.3	20.3	20.3	20.3	71803	20.3
BSE.NSE	BSE Limited	20200413	339	339	320.2	330.6	222871	314.37	down	up	incorrect
BSL.NSE	BSL Limited	20200413	21.6	22.9	20.45	21.7	6029	21.7	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200413	4424.95	4530	4295.5	4521.9	467	4521.9	up	down	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200413	105	105	98.2	101.52	274	10.15	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200413	68.9	68.9	65.1	65.65	266555	64.19	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20200413	0.8	0.85	0.8	0.8	20296	0.8
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200413	98	98	92.25	95.6	63997	94.69	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200413	8.8	8.8	8.8	8.8	250	8.8
BYKE.NSE	The Byke Hospitality Limited	20200413	10.5	10.5	9.4	9.75	21297	9.75	down	up	incorrect
CADILAHC.NSE	Cadila Healthcare Limited	20200413	364.9	364.9	351.75	353.75	14945001	351.68	down	down	correct
CALSOFT.NSE	California Software Company Limited	20200413	9.45	9.85	9.05	9.55	17207	9.55	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200413	50.2	50.2	45.5	45.9	415372	45.9	down	up	incorrect
CANBK.NSE	Canara Bank	20200413	90.95	91.3	86.65	88.3	6855898	88.3	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200413	1.1	1.1	1	1.1	2106	1.1
CANFINHOME.NSE	Can Fin Homes Limited	20200413	288.95	288.95	264.05	267.45	353033	264.26	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200413	218	218.55	204	216.25	31580	214.66	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200413	77	80.65	76	78.4	37783	78.4	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200413	300	312	285	306.15	247074	304.68	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20200413	65.9	65.9	63	63.5	1899	63.5	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200413	218.15	222.85	215	219.3	28438	218.16	up	up	correct
CAREERP.NSE	Career Point Limited	20200413	133.85	133.85	128	129.4	17677	128.5597	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20200413	394	422	378.2	408.25	150598	388.49	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20200413	117.5	117.5	108.55	109.8	2041387	97.84	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20200413	0.25	0.3	0.25	0.25	146623	0.25
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200413	2.35	2.35	2.2	2.25	72735	2.25	down	down	correct
CCL.NSE	CCL Products (India) Limited	20200413	188.7	193.95	178.55	188.75	203807	186.27	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20200413	222.6	226	214.15	220.7	330668	217.14	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20200413	808	808	772	778.4	61384	767.42	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200413	8.9	8.9	7.9	8	15680	8	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20200413	4.5	4.5	3.9	4.2	6065	4.2	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20200413	132.4	132.45	124.85	126.7	19515	119	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20200413	2.25	2.4	1.9	2.05	196132	2.05	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20200413	13.2	13.2	12.3	12.65	792470	12.65	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200413	11.9	11.95	11.9	11.95	43567	11.95	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20200413	250	286.95	240	285.2	6533	280.72	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200413	115	115	106	107.35	103054	107.07	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200413	329	337	308	319.7	1173203	316.67	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20200413	2245	2279	2161.55	2229.9	4457	2223.39	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200413	21.4	21.4	21.4	21.4	16559	21.4
CESC.NSE	CESC Limited	20200413	469.8	508.6	461.05	502.7	1480403	47.08	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20200413	124.6	126.05	115.15	117.85	127077	117.61	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200413	7.3	7.3	7.05	7.3	1165708	7.3
CHALET.NSE	Chalet Hotels Limited	20200413	168	181	165	175.5	18757	175.5	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200413	119.9	123	116.75	119.85	478709	116.18	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200413	154	159.75	143	147.25	2447	145.73	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200413	122	129.4	122	125.3	2600	124.2269	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200413	62.45	63.25	61	62.55	308654	62.55	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200413	170	170.55	146	150.15	7959997	149.51	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200413	287	287	269.55	283.55	64863	283.31	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20200413	225	226	194.2	219.15	38685	217.84	down	down	correct
CINELINE.NSE	Cineline India Limited	20200413	20.5	21.25	20	20.3	7886	20.3	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200413	5.3	5.4	4.95	5.35	1013	5.35	up	up	correct
CIPLA.NSE	Cipla Limited	20200413	605	605	583	592.85	15483866	589.6	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20200413	31.1	31.5	30.2	31	14215	15.5	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200413	272.2	279.85	265.1	271.1	30352	176.86	down	down	correct
CMICABLES.NSE	CMI Limited	20200413	23.8	24.2	20.35	24	34434	23.6842	up	up	correct
COALINDIA.NSE	Coal India Limited	20200413	140.8	146.7	138.35	145.9	10691857	122.28	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200413	262	264.7	248.1	253.05	130646	228.28	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200413	21.25	21.25	21.25	21.25	26026	21.25
COFORGE.NSE	Coforge Limited	20200413	1100	1110	1061.35	1075.35	210552	1057.28	down	down	correct
COLPAL.NSE	Colgate	20200413	1350	1383.95	1333.4	1357.4	414945	1292.91	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200413	10.15	10.15	8.6	9.1	29440	8.89	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200413	5.45	5.55	5	5.55	56051	5.24	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20200413	380	398.8	376	382.2	2845404	373.3	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200413	22.95	22.95	18.15	18.25	542183	18.18	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200413	24.7	27	23.75	24.9	65	24.9	up	up	correct
CONTROLPR.NSE	Control Print Limited	20200413	200	205.9	195	201.45	14709	195.7	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200413	14.5	15.25	13.8	15.05	77623	14.73	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200413	30.85	31.2	28.95	29.85	43263	29.85	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20200413	537	537	506.15	508.95	86713	493.63	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200413	239.8	239.8	228	230.3	30015	215.87	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20200413	0.95	0.95	0.9	0.95	6308	0.95
COX&KINGS.NSE	Cox & Kings Limited	20200413	0.65	0.65	0.6	0.65	1363553	0.65
CPSEETF.NSE	Nippon Mutual Funds	20200413	16.6	17	16.31	16.74	2662529	16.74	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20200413	74	77.8	70.45	72.1	1127	71.62	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20200413	1.45	1.45	1.4	1.4	1050	1.4	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200413	350	353.6	327.65	346.6	134086	346.6	down	down	correct
CREST.NSE	Crest Ventures Limited	20200413	56.1	59.4	55.3	57.4	619	56.81	up	up	correct
CRISIL.NSE	CRISIL Limited	20200413	1339	1479.9	1290.05	1437.45	139292	1398.27	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200413	225.8	227.75	210.05	212.9	502697	209.54	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200413	119.8	127.45	111.25	112.9	322506	112.9	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20200413	16.1	18.5	15.65	16.95	3720	16.95	up	up	correct
CUB.NSE	City Union Bank Limited	20200413	131	139.05	126.5	130.65	1802570	130.25	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200413	9.05	9.35	9.05	9.35	1602	9.35	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20200413	359	371.95	341	362	1997978	350.1	up	up	correct
CUPID.NSE	Cupid Limited	20200413	165.9	169	160	167.6	45761	163.61	up	down	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200413	31.35	31.35	29.05	30.1	6398	29.44	down	up	incorrect
CYIENT.NSE	Cyient Limited	20200413	223	224.65	220.05	221.65	427287	215.02	down	down	correct
DAAWAT.NSE	LT Foods Limited	20200413	23.45	23.75	22.5	22.75	896244	22.16	down	down	correct
DABUR.NSE	Dabur India Limited	20200413	485.9	492.95	472.75	479.8	2769955	472.27	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200413	481.1	509	472.35	494.75	215695	493.51	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200413	64.55	64.55	58.45	61.4	281946	60.94	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20200413	19.85	22.5	18.5	20.5	7346	20.5	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200413	44	45	41.25	42.55	32715	42.16	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20200413	89	89	83.25	84.1	88014	79.64	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200413	222	232	207.05	220.1	307457	219.09	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200413	3.85	3.9	3.85	3.85	839383	3.85
DCAL.NSE	Dishman Carbogen Amcis Limited	20200413	71.3	71.3	71.3	71.3	22957	71.3
DCBBANK.NSE	DCB Bank Limited	20200413	85	86.75	79.65	82.6	861792	82.6	down	up	incorrect
DCM.NSE	DCM Limited	20200413	16.35	16.4	16.3	16.4	1685	16.4	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200413	0.45	0.45	0.45	0.45	0	0.45
DCMNVL.NSE	DCM Nouvelle Limited	20200413	24.6	28.25	24.6	25.95	4451	25.95	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200413	236	236	220.05	227.5	90537	222.68	down	up	incorrect
DCW.NSE	DCW Limited	20200413	10.8	11.1	9.9	10.35	360330	10.35	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200413	201	219	194.05	198.9	37071	197.54	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200413	82.6	83.6	78.7	79.4	226748	76.65	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200413	474.55	488.5	447.05	458.05	703775	457.82	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20200413	72	72	68.3	69.85	1874406	69.46	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200413	24.5	25.7	24.2	25	1329	25	up	down	incorrect
DEN.NSE	DEN Networks Limited	20200413	34.95	35.85	32.75	33.15	21942	33.15	down	up	incorrect
DENORA.NSE	De Nora India Limited	20200413	156	156.55	149.1	155.55	14916	155.1	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20200413	182	190.9	175.55	189.9	42267	189.9	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20200413	4.05	4.45	4.05	4.3	208	4.3	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200413	110.25	110.25	101	107.8	1127407	104.0308	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200413	8.8	8.85	8.2	8.6	254757	8.6	down	down	correct
DHANI.NSE	Dhani Services Limited	20200413	103	103.3	97.1	97.4	319505	97.4	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200413	447	471.95	406.85	463.8	57265	462.87	up	down	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200413	7.25	7.25	6.9	6.9	488	6.9	down	up	incorrect
DHUNINV.NSE	Dhunseri Investments Limited	20200413	152.05	152.05	141.15	151	886	149.44	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200413	473.4	476.95	452	458.25	7376	457.17	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200413	0.4	0.45	0.4	0.45	10049	0.45	up	up	correct
DICIND.NSE	DIC India Limited	20200413	300	304.65	290	293.55	2340	289.5575	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200413	3.5	3.6	3.45	3.45	1877	3.45	down	down	correct
DISHTV.NSE	Dish TV India Limited	20200413	4.9	4.9	4.5	4.7	10282998	4.7	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200413	2385	2421	2285	2341.2	1782628	2331.64	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200413	3800	3858.95	3661	3687.75	12727	737.38	down	down	correct
DLF.NSE	DLF Limited	20200413	148.4	148.9	134.6	139.75	12595353	138.13	down	down	correct
DLINKINDIA.NSE	D	20200413	69.2	77	67.9	76.35	131206	74.62	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20200413	2320	2320	2273.05	2273.05	272319	2273.05	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200413	0.3	0.35	0.3	0.35	18965	0.35	up	up	correct
DOLAT.NSE	Dolat Investments Limited	20200413	42	42	38.05	38.75	20145	38.56	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20200413	116	120.05	115.5	116.85	7776	114.7	up	up	correct
DONEAR.NSE	Donear Industries Limited	20200413	23.65	24.9	22.3	23.95	14626	23.7	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20200413	9.45	10.35	7.65	9.75	222389	9.68	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20200413	61.15	64.85	53.6	62.55	1951	62.55	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200413	169.75	185.5	165.05	179.65	222330	179.65	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200413	3694	3856	3607.2	3746.6	2322394	3705.59	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20200413	19.4	19.8	18.2	19.8	2258	19.38	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200413	132	142.5	130	137.4	3060	89.7	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200413	2.8	2.8	2.7	2.8	42532	2.8
DVL.NSE	Dhunseri Ventures Limited	20200413	49.05	52	49	50.3	2236	49.45	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200413	22.1	22.1	20	20	552993	19.69	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200413	515	520.05	499.95	515.85	888	515.85	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20200413	119.95	122.35	112	113.65	6044	113.65	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200413	0.7	0.7	0.65	0.65	1847	0.65	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20200413	1.7	1.75	1.65	1.75	10883	1.75	up	up	correct
EBANK.NSE	Edelweiss Mutual Fund	20200413	2125.5	2125.5	2125.5	2125.5	0	2125.5
EBBETF0423.NSE	Edelweiss Amc Ltd	20200413	1016.05	1018.55	1015.65	1017.02	65014	1017.02	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200413	1035	1035	1027	1027.93	23413	1027.93	down	down	correct
ECLERX.NSE	eClerx Services Limited	20200413	372	418	370.1	406.4	77445	405.69	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200413	37	37.35	35.1	35.15	1380090	34.45	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200413	1.2	1.25	1.2	1.25	27897	1.25	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20200413	13730	13730	13305	13400.55	126622	1331.76	down	down	correct
EIDPARRY.NSE	E.I.D.	20200413	145	145	134.5	137.45	79301	135.92	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200413	194.25	209.4	194	195.4	3493	195.4	up	up	correct
EIHOTEL.NSE	EIH Limited	20200413	75.85	75.85	72.25	72.7	52989	72.7	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200413	212	215.95	209.05	209.7	187	204.2	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200413	14.4	14.4	14.4	14.4	14421	14.37
ELECON.NSE	Elecon Engineering Company Limited	20200413	19.95	20	19	19.4	35885	19.35	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20200413	9.85	9.85	9.1	9.35	123954	9.28	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200413	87.05	87.05	83.5	85.15	3837	85.15	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200413	115.2	126	112.2	124.75	318557	62.13	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200413	11.5	11.5	10.15	10.95	2263	10.95	down	down	correct
EMAMILTD.NSE	Emami Limited	20200413	233	235.95	219	226.85	396317	221.01	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20200413	63.7	63.7	63.7	63.7	2171	63.7
EMAMIREAL.NSE	Emami Realty Limited	20200413	35	37.45	31.1	35.25	15586	35.25	up	up	correct
EMCO.NSE	EMCO Limited	20200413	0.55	0.6	0.55	0.6	6626	0.6	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20200413	34.2	34.2	32.05	34.2	17615	33.91
EMMBI.NSE	Emmbi Industries Limited	20200413	57.4	58.75	53.05	58.3	11174	57.82	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200413	598	598	575.55	590.15	298035	588.07	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200413	4.75	4.75	4.4	4.4	5890	4.1944	down	up	incorrect
ENGINERSIN.NSE	Engineers India Limited	20200413	66.2	67.5	63.35	64.8	1051648	61.59	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20200413	135	142	121.1	139.95	7787	138.38	up	up	correct
EPL.NSE	EPL Limited	20200413	174	174	163.8	166.3	57287	160.3	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200413	275	275.2	275	275.2	144	275.2	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20200413	40.95	41	38.6	39.55	9293767	37.8824	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20200413	414	469	405.45	458.25	103928	450.17	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20200413	11.7	12.8	10.65	12.8	763380	12.8	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20200413	1100	1100	1040	1050.1	2426	972.83	down	down	correct
ESCORTS.NSE	Escorts Limited	20200413	684.3	698.9	660.05	689.8	2844324	686.82	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200413	5.8	6.2	5.7	5.9	15551	5.9	up	down	incorrect
ESTER.NSE	Ester Industries Limited	20200413	29.75	29.75	27.3	27.4	32765	25.54	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20200413	56.15	57	56	56.45	30969	56.45	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200413	167.8	197.65	152.55	181.95	369369	178.33	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20200413	1.1	1.1	0.95	0.95	340	0.95	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20200413	610	723	610	641	28104	634.35	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20200413	148	148	141.5	142.85	1726474	141.4529	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200413	166.2	178.7	162	171.4	4161	171.4	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200413	40	40	36.6	37.85	226021	37.85	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20200413	23.25	23.7	21.5	22.2	243301	22.12	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20200413	6.55	6.55	6.25	6.45	19005454	6.45	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200413	0.25	0.25	0.2	0.2	1832427	0.2	down	down	correct
FDC.NSE	FDC Limited	20200413	246.7	272	232.2	236.25	1038159	236.25	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200413	40.9	41.6	39.7	40.65	20458011	40.32	down	down	correct
FEL.NSE	Future Enterprises Limited	20200413	9.45	9.45	9.45	9.45	23066	9.45
FELDVR.NSE	Future Enterprises Limited	20200413	9.6	9.6	9.6	9.6	3901	9.6
FIEMIND.NSE	Fiem Industries Limited	20200413	306.4	312	281.75	291.85	7978	286.43	down	down	correct
FILATEX.NSE	Filatex India Limited	20200413	27.3	27.3	26.2	26.8	206550	26.68	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20200413	235	235	220.6	233.9	56354	227.05	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200413	2098.9	2117.05	2014.4	2051.4	6626	2045.63	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20200413	375	429	372	422.85	188071	83.64	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200413	4.05	4.25	4	4.25	596	4.25	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200413	105.75	105.75	104	105.75	141323	105.75
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200413	334.9	337.9	318	321.55	10705	321.55	down	down	correct
FMGOETZE.NSE	Federal	20200413	347.95	347.95	308.15	330	1241	330	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20200413	10.15	10.15	10.15	10.15	5532	10.15
FORCEMOT.NSE	Force Motors Limited	20200413	796	814.9	758	784.85	26977	775.49	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20200413	126.6	127	122.1	123.7	1307055	123.7	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20200413	990.45	1007.05	990.4	995.8	1351	984.59	up	up	correct
FRETAIL.NSE	Future Retail Limited	20200413	68.4	69.55	67.05	69.55	1886129	69.55	up	down	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20200413	93.95	93.95	93.95	93.95	19922	93.95
FSL.NSE	Firstsource Solutions Limited	20200413	34.65	34.65	32.05	33.2	1406180	32.1785	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20200413	60	64.45	59.95	61.25	138897	59.97	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200413	118	118	108.25	114.25	42611	56.93	down	down	correct
GAIL.NSE	GAIL (India) Limited	20200413	88.7	89.4	83.8	86.05	8121867	82.8426	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20200413	1.2	1.3	1.2	1.25	20377	1.25	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200413	1250	1318.5	1200	1252.15	55054	1242.5	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20200413	25	25	21.95	23	19903	23	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200413	18.7	19.15	17.95	18.35	6082	18.35	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200413	185.3	189.4	172.4	181.35	1105	170.98	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200413	192.7	192.7	170.05	174.3	1467	172.25	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200413	20.1	23.85	20.05	21.55	17940	21.55	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20200413	23.6	24.35	22.65	23	3249	23	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200413	1181	1196	1153.65	1188.1	6240	1187.2	up	up	correct
GATI.NSE	Gati Limited	20200413	41.65	42.2	39.4	39.5	437472	39.5	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200413	0.25	0.25	0.25	0.25	206081	0.25
GAYAPROJ.NSE	Gayatri Projects Limited	20200413	9.55	9.55	9.3	9.3	245959	9.3	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20200413	91.6	91.6	85	88.05	37922	83.01	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200413	54.05	61.45	51.25	53.25	3593	52.54	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200413	52	52	46	48.8	1019	46.58	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20200413	30.5	31.05	29	30.85	20477	30.85	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200413	4.55	4.55	3.85	4.05	141200	4.05	down	up	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200413	16	16.2	15.6	16	177234	15.82
GEOJITFSL.NSE	Geojit Financial Services Limited	20200413	18.9	18.9	17.9	18	239189	17.63	down	down	correct
GEPIL.NSE	GE Power India Limited	20200413	459.1	463.5	438.65	440.3	22150	437.09	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200413	201	201	185	187.2	64340	178.31	down	down	correct
GET&D.NSE	GE T&D India Limited	20200413	87	92.9	83	85.2	111225	85.2	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200413	87	87	80	80.45	48908	80.45	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20200413	1.25	1.25	1.25	1.25	20285	1.25
GHCL.NSE	GHCL Limited	20200413	114.5	114.9	104.4	112.85	271138	110.66	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200413	68.9	70	63.75	66.2	348941	63.36	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200413	117.75	121	114.25	118.5	256493	118.5	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200413	24.85	24.85	19.25	20.35	2600	20.35	down	down	correct
GILLETTE.NSE	Gillette India Limited	20200413	5400	5439.9	5251	5327.5	2825	5172.43	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200413	7.5	7.5	7.05	7.15	21741	7.15	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200413	56.5	57.9	54.5	56	33677	52.27	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20200413	1.9	1.9	1.9	1.9	1740	1.9
GKWLIMITED.NSE	GKW Limited	20200413	549	549	461.5	473.95	115	473.95	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200413	1414	1483.3	1336.05	1451.3	144109	1405.3	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200413	258.9	308	253	299.1	18480604	296.2	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200413	1.2	1.2	1.2	1.2	600	1.2
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200413	44.35	44.35	38.95	42.25	35240	42.25	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200413	94.8	95.8	89.25	93	67139	92.5	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20200413	372	372	354.9	358.85	55870	353.57	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200413	40.2	40.4	36.5	38	1263567	36.34	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200413	2780.1	2789.9	2650.55	2734.9	28369	2731.02	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200413	16.6	17	16.35	16.75	8047436	16.75	up	up	correct
GNA.NSE	G N A Axles Limited	20200413	149.7	151.9	143	144.3	21580	143.82	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200413	133.9	136.8	125.55	131.6	567548	125.03	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20200413	166.25	166.25	150.45	166.25	56130	166.25
GOCLCORP.NSE	GOCL Corporation Limited	20200413	149.5	149.5	137.35	138.15	5417	132.15	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200413	995	1028.05	970.2	993.2	73403	970.94	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200413	380.2	389.9	360	363.7	70113	355.23	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200413	565	567.5	543.05	556.95	3394610	556.95	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20200413	285	285	273.05	275.9	292508	275.9	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20200413	678	684.65	651.7	661.25	280224	661.25	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200413	0.25	0.25	0.2	0.25	77679	0.25
GOKEX.NSE	Gokaldas Exports Limited	20200413	40	40	33.95	35.05	95485	35.05	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200413	9.5	9.5	8.55	8.7	20358	8.7	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200413	11.45	11.5	10.6	11.35	47308	11.35	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20200413	41.24	43.09	40.91	42.49	14073020	42.49	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200413	24.95	24.95	23.05	24.6	10570	24.6	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200413	98	99.5	88.05	88.9	106504	85.3	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200413	4072.25	4260	4072.25	4219.15	6500	42.1915	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200413	7.7	8.4	7.15	7.75	8782	7.75	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20200413	28.6	29	25.55	26.05	55228	25.92	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200413	118.1	127	116	122.45	33194	60.94	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200413	55.95	55.95	53.4	54.5	435661	49.01	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20200413	19.5	21.5	18.45	21.5	69683	19.57	up	up	correct
GRANULES.NSE	Granules India Limited	20200413	171.8	181	167.6	171.9	4339725	171.52	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20200413	170.4	170.4	155.3	170.4	805529	169.23
GRASIM.NSE	Grasim Industries Limited	20200413	530.55	561	510	544.5	3263002	539.84	up	up	correct
GRAVITA.NSE	Gravita India Limited	20200413	37.1	38.1	35.1	35.75	39655	35.2359	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200413	77	80.9	72.65	76.85	306925	76.76	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20200413	491	514.65	491	512.9	4336	511.03	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200413	29	29.1	27.65	29	142813	29
GREENPLY.NSE	Greenply Industries Limited	20200413	101.9	101.9	93.35	95.6	71339	94.98	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200413	1.75	1.75	1.75	1.75	93478	1.75
GRINDWELL.NSE	Grindwell Norton Limited	20200413	461	461	440	447.4	23146	437.51	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200413	316.75	316.9	272.4	281.1	167	279.25	down	down	correct
GRPLTD.NSE	GRP Limited	20200413	700	745	661.25	742	539	740	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200413	163.2	164.5	154.2	157.1	139180	152.07	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200413	17.5	19.2	15.9	18.6	82699	18.6	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200413	43.3	44.05	41.2	42.1	539168	40.43	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20200413	196	196	183.4	186.8	375346	183.86	down	down	correct
GSS.NSE	GSS Infotech Limited	20200413	23.2	23.35	21.55	23.3	17542	23.3	up	down	incorrect
GTL.NSE	GTL Limited	20200413	1.35	1.35	1.3	1.35	80935	1.35
GTLINFRA.NSE	GTL Infrastructure Limited	20200413	0.25	0.25	0.2	0.25	4618235	0.25
GTNTEX.NSE	GTN Textiles Limited	20200413	5.65	5.65	5.65	5.65	5011	5.65
GTPL.NSE	GTPL Hathway Limited	20200413	46.1	53	46.1	51.65	76348	49.36	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200413	68.3	68.3	61.5	62.4	60366	62.34	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200413	325	329	305	309.5	116697	297.6	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200413	124.05	129	123.6	124.85	433	122.11	up	down	incorrect
GUJGASLTD.NSE	Gujarat Gas Limited	20200413	235	247	226.1	235.3	1226299	233.61	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200413	7.6	7.6	7.25	7.25	3500	7.25	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200413	591.15	670	575.05	598.3	61830	570.24	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20200413	33.05	34.5	31.05	32.2	33802	31.616	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200413	28	28	26	28	9770	27.65
HAL.NSE	Hindustan Aeronautics Limited	20200413	585.25	595	560	563.3	165303	540.52	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200413	57.15	57.3	54.3	56.05	61578	56.05	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200413	14.8	14.8	13.25	14.1	351390	14.1	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200413	520	520	480	505.35	8613	374.37	down	down	correct
HAVELLS.NSE	Havells India Limited	20200413	552	553.2	524.45	536.35	1516544	531.81	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200413	0.5	0.55	0.5	0.55	11500	0.55	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200413	13.15	14.9	12.5	12.8	277256	12.63	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20200413	5.7	5.7	5.7	5.7	100	5.7
HCC.NSE	Hindustan Construction Company Limited	20200413	4.5	4.5	4.35	4.5	1587742	4.5
HCG.NSE	HealthCare Global Enterprises Limited	20200413	71.4	71.4	65.85	66.25	70792	66.25	down	down	correct
HCL.NSE	INSYS	20200413	4.5	4.7	4.5	4.7	356604	4.7	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20200413	470	471	454	458.25	2236731	440.5	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200413	1725	1763.75	1646.55	1655.2	7287804	1621.96	down	up	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200413	2450	2584	2362	2545.55	519331	2488.88	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20200413	934	946.7	886.2	895.35	17079259	891.49	down	up	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200413	473	482.75	453.3	477.8	4143792	476.39	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200413	4185.05	4426	4155.05	4405.3	22591	44.053	up	down	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20200413	950	950	920	942.45	5289	94.1212	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200413	3699	3699	3250	3280.44	323	327.52	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20200413	1.7	1.7	1.65	1.7	681432	1.7
HEG.NSE	HEG Limited	20200413	677.05	677.05	624.5	677.05	357694	676.14
HEIDELBERG.NSE	HeidelbergCement India Limited	20200413	156.2	161	146	153.45	1112147	144.14	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200413	59.15	60.1	56.5	56.95	7428	55.27	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20200413	275.6	275.6	272.95	275.6	44932	269.46
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200413	1952	2023.5	1888.05	1919.05	1561005	1892.39	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200413	1049.95	1063.25	981	997.05	6808	988.65	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200413	6.4	6.7	6.1	6.65	18220	6.65	up	up	correct
HFCL.NSE	HFCL Limited	20200413	10.75	11.15	10.2	11.15	1773862	11.13	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200413	157	157.7	153.9	154.15	7063	153.93	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20200413	514	523.95	502	515	2565	499.23	up	up	correct
HIKAL.NSE	Hikal Limited	20200413	98.7	98.7	91	98.7	284394	97.84
HIL.NSE	HIL Limited	20200413	712	785.55	710.4	748.85	13600	735.34	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20200413	8.75	8.75	7.3	8.1	3333	8.1	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200413	65	65	60.1	61.45	60525	60.99	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200413	109	114.35	105.1	113.8	23260082	112.44	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200413	128.05	128.05	118.45	123.75	4073	121.68	down	up	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20200413	25	25.85	23.8	25.15	583151	25.08	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200413	4.2	4.2	3.85	4.1	130711	4.1	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200413	28	33.1	28	31.4	1658	31.4	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200413	40	42.05	38	38.4	409330	38.4	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200413	209	211.7	199.45	205.45	4934849	181.85	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20200413	2381	2423	2315	2346.45	3249562	2275.16	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20200413	166	168.75	162.55	165.2	295051	130.44	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20200413	144.55	145.5	137.35	137.35	6147	136.17	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200413	51.3	53.15	50	50.8	1112	49.8	down	down	correct
HITECH.NSE	Hi	20200413	93	102	93	95.1	7356	94.9075	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200413	52.5	52.5	47	51.3	1349	51.08	down	down	correct
HITECHGEAR.NSE	The Hi	20200413	92	96.5	88.5	94.1	4392	93.4	up	up	correct
HLVLTD.NSE	HLV Limited	20200413	3.9	3.95	3.35	3.7	193594	3.7	down	down	correct
HMT.NSE	HMT Limited	20200413	10.55	10.55	10.55	10.55	1500	10.55
HMVL.NSE	Hindustan Media Ventures Limited	20200413	43	44.85	42.95	44	5232	44	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20200413	606	614.65	568.9	568.9	10257	568.9	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200413	339	339	321.5	335.99	777	335.99	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20200413	27989	28134.85	25800	26860	4479	26740.19	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200413	856.85	857	812	824.6	7209	807.67	down	down	correct
HOVS.NSE	HOV Services Limited	20200413	28.3	31.15	28.3	31.15	6220	31.15	up	down	incorrect
HPL.NSE	HPL Electric & Power Limited	20200413	25	26.45	23.75	24.7	76066	24.54	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200413	54	54	47.7	47.95	1556446	47.67	down	down	correct
HSIL.NSE	HSIL Limited	20200413	47.5	48.2	46	47.2	63442	44.21	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200413	11.25	11.3	10.1	10.5	56860	10.5	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200413	9.75	9.75	8.4	8.7	32963	8.7	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200413	21.55	22.6	21.25	22.1	1271304	19.7	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200413	211.7	214.5	202.85	213.25	122055	205.63	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200413	46.7	46.85	43	45.05	2058863	45.05	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200413	98	98.45	88.5	93.85	22430423	90.11	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200413	131	131	120	122.13	5705	122.13	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200413	23.69	23.96	23.37	23.7	467054	23.7	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20200413	341.05	345.8	329.25	330.65	30995409	329.68	down	up	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200413	208.5	208.5	192	194.97	6381	194.97	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200413	104	107.33	103.5	104.95	149028	104.95	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200413	1165	1178.8	1101	1146.7	542846	1137.39	down	up	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200413	43.9	45	40.33	44.48	264386	44.48	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200413	1000	1000	975	1000	6138	1000
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200413	81.5	82.77	77.05	78.24	96600	78.24	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200413	49.05	49.05	48	48.07	4265	48.07	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200413	111	114.75	105	109.5	7391	109.5	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200413	96	96.8	93.66	95.23	682169	95.23	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200413	52	55	46.5	50.55	548454	50.55	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200413	24.28	26.77	22.9	22.99	937463	22.99	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200413	339.7	345.4	324	342.5	2574306	341.33	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200413	331	331	326.5	328.04	3073	328.04	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20200413	28.7	28.7	26.45	26.45	58576	25.9	down	down	correct
ICRA.NSE	ICRA Limited	20200413	2648	2648	2296.4	2403.1	6420	2362.58	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20200413	21.3	21.5	20.2	20.7	1554265	20.7	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200413	4122	4550	4122	4284.05	206	4284.05	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20200413	3.3	4.25	3.3	4.1	709334485	4.25	up	up	correct
IDFC.NSE	IDFC Limited	20200413	15.2	15.4	15	15.4	7043907	15.4	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200413	23	23	21.7	22.2	23721656	22.2	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200413	92	107.75	90.1	104	300	104	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20200413	147.45	147.9	138	143.25	242144	47.08	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200413	254	255	248	250.95	2940	250.95	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200413	334.8	339.25	316.4	327.75	26713	327.75	down	down	correct
IFCI.NSE	IFCI Limited	20200413	4.15	4.15	4.05	4.1	1469492	4.1	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200413	92.45	92.45	89	91.05	1569	89.66	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200413	209.9	211.05	190	197	141288	195.67	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200413	451	465	445.25	459.95	3074637	454.02	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20200413	132.55	132.55	132.55	132.55	8081	129.71
IIFL.NSE	IIFL Finance Limited	20200413	89.6	89.6	83.9	84.4	132480	83.2057	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200413	37.55	37.55	35.7	35.7	154882	35.0167	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200413	1059	1059	963.9	997.15	3763	906.5	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20200413	60	60	60	60	2	60
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200413	1.7	1.75	1.7	1.75	27482	1.75	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200413	1.25	1.3	1.2	1.3	207712	1.3	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200413	3.4	3.4	3.4	3.4	45568	3.4
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200413	127	129.4	121.05	124.2	5863	121.27	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200413	450	480	450	469.15	1122	463.19	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200413	0.4	0.4	0.35	0.4	28552	0.4
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200413	5.5	5.5	5.1	5.3	32491	5.3	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20200413	75	75.2	72.2	72.45	2620169	71.78	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200413	102.25	111.4	99	106.35	4573200	105.2	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20200413	269.95	274	253	256.5	253686	254.27	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200413	2246	2269.9	2189.5	2200.35	35351	2195.71	down	up	incorrect
INDIANB.NSE	Indian Bank	20200413	48	48.3	45.6	45.9	1200177	45.24	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200413	91.9	91.9	81.9	86	849	86	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200413	132.95	146	123.5	141.35	79705	138.48	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20200413	1052	1090.85	989.1	1068.4	2404619	1068.4	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20200413	10.9	10.9	10.9	10.9	696	10.9
INDNIPPON.NSE	India Nippon Electricals Limited	20200413	202	209	201	202.8	10210	199.66	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20200413	249.7	283.9	236	248.9	569038	247.85	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200413	15.4	15.4	14.2	14.2	28557	14.2	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20200413	0.6	0.6	0.55	0.6	38995	0.6
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200413	257	261.45	252.1	260.15	585614	260.15	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200413	77.5	88	74.25	84.5	748	84.5	up	down	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20200413	16.6	16.65	15.5	15.65	1419	15.47	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200413	2.2	2.4	2	2.35	40648	2.35	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200413	34.9	36	34.5	35.15	119804	35.15	up	up	correct
INDSWFTLAB.NSE	Ind	20200413	24.6	25.7	23.4	25.7	46412	25.7	up	up	correct
INDSWFTLTD.NSE	Ind	20200413	2.85	2.85	2.85	2.85	4102	2.85
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200413	30.45	31.5	29.15	31.15	4734	31.15	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200413	388	421.8	371.25	410.4	31209060	408.39	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20200413	173.2	179.35	171.45	177.5	3315057	159.1059	up	down	incorrect
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200413	560.9	572	550	567.35	748	502.51	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20200413	35.2	35.35	33.75	34.9	843079	17.43	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200413	68.45	71.85	66.05	67.3	33112	66.97	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20200413	2.2	2.2	2.1	2.1	6230	2.1	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20200413	284.99	289.99	246.11	256.74	383	256.74	down	up	incorrect
INFY.NSE	Infosys Limited	20200413	629	651.7	626.05	637.4	8330291	610.11	up	up	correct
INGERRAND.NSE	Ingersoll	20200413	630	632.85	628.55	631.15	17248	629.23	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200413	234.5	234.5	214.55	217.55	868471	217.55	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20200413	21.25	21.55	20	21.5	97452	21.5	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20200413	363.8	363.9	352	363.9	13651	362.2448	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200413	19.95	20.5	17.65	18.5	13613	18.5	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200413	0.5	0.5	0.5	0.5	0	0.5
INTELLECT.NSE	Intellect Design Arena Limited	20200413	72.75	72.75	69.7	72.75	250700	72.75
INTENTECH.NSE	Intense Technologies Limited	20200413	15	15.75	14.1	14.65	12233	14.47	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200413	12	12.1	11.75	12.1	3147	1.21	up	up	correct
IOB.NSE	Indian Overseas Bank	20200413	7.2	7.2	7	7.05	532214	7.05	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200413	84.5	84.5	81.8	83.15	9679851	71.11	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200413	286.8	295	270.55	280.2	2240977	277.53	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200413	1623.1	1624	1545	1552.25	894330	1540.22	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200413	67	67.4	62.6	65.9	826464	63.1218	down	down	correct
IRCON.NSE	Ircon International Limited	20200413	86.4	86.7	79.1	81.6	662397	36.89	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200413	1259	1316.55	1200.1	1290.8	3734630	257.33	up	down	incorrect
ISEC.NSE	ICICI Securities Limited	20200413	338.5	348	318.85	343.75	566937	321.47	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20200413	23.6	23.6	21.4	21.4	18968	20.97	down	down	correct
ISMTLTD.NSE	ISMT Limited	20200413	3.15	3.15	2.8	3.05	56553	3.05	down	down	correct
ITC.NSE	ITC Limited	20200413	184.5	186.65	181.05	181.6	17744825	164.08	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200413	154.85	154.85	139.2	148.25	95941	148.25	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200413	36	38	33.5	37.15	152715	36.88	up	down	incorrect
ITI.NSE	ITI Limited	20200413	84.95	87.35	83	87.35	4971891	87.35	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200413	2.35	2.4	2.05	2.3	169689	1.91	down	down	correct
IVP.NSE	IVP Limited	20200413	31.35	33.8	31.35	32.55	861	32.33	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200413	4153.55	4701	4033	4283.95	200	4283.95	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200413	990	1039	990	1039	8	1039	up	up	correct
IZMO.NSE	IZMO Limited	20200413	13.5	13.65	13.35	13.6	37205	13.6	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200413	11.9	11.9	11.4	11.5	1139723	11.5	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200413	48.6	48.7	45.5	46.2	109741	46.2	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200413	26.95	26.95	24.5	26.95	130158	25.8
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200413	23	23	20.9	21.35	3884	21.35	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200413	55.3	55.5	51.2	52.7	785652	52.22	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200413	0.95	0.95	0.95	0.95	1	0.95
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200413	27.45	27.45	25.35	26.4	1139854	26.02	down	down	correct
JASH.NSE	Jash Engineering Limited	20200413	97	104.95	96.2	99.35	607	98.18	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20200413	67.55	67.55	60.45	61.7	12837	61.49	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200413	115.7	117	112.95	115.8	41746	57.18	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200413	2.5	2.5	2.3	2.5	26531	2.5
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200413	40.6	40.6	37.95	37.95	9781	37.95	down	up	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200413	517.9	528	499	517.05	273162	510.89	down	down	correct
JBFIND.NSE	JBF Industries Limited	20200413	9.7	9.7	9.7	9.7	18425	9.7
JBMA.NSE	JBM Auto Limited	20200413	145.5	145.5	136.35	138.9	11481	136.56	down	down	correct
JCHAC.NSE	Johnson Controls	20200413	2180	2204.85	2114	2128.75	4224	2128.75	down	up	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200413	17	18.15	17	18.15	92090	18.15	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20200413	9.55	9.55	9	9.35	45724	9.35	down	up	incorrect
JIKIND.NSE	JIK Industries Limited	20200413	0.25	0.3	0.25	0.25	16685	0.25
JINDALPHOT.NSE	Jindal Photo Limited	20200413	13.75	13.75	12.5	13.75	31336	13.75
JINDALPOLY.NSE	Jindal Poly Films Limited	20200413	215.9	223.5	215.05	216.2	3245	215.27	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20200413	51.7	54.4	50.1	53.25	565529	50.88	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200413	92	93.25	84.5	91.65	32561993	91.65	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20200413	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200413	51.9	52.6	48.4	51.8	18233	51.25	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200413	28.6	29	27.35	28.85	7342	28.8	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200413	4.05	4.05	4.05	4.05	5111	4.05
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200413	4.1	4.1	4.1	4.1	168351	4.1
JITFINFRA.NSE	JITF Infralogistics Limited	20200413	4.05	4.25	4.05	4.25	36	4.25	up	down	incorrect
JIYAECO.NSE	Jiya Eco	20200413	7	7	6.8	7	317771	7
JKCEMENT.NSE	J.K. Cement Limited	20200413	969	1097.2	950	1043.8	187185	1038.98	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20200413	81.5	81.5	77.5	79.6	141842	78.29	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200413	190.35	203	181.05	194.35	414885	193.27	up	down	incorrect
JKPAPER.NSE	JK Paper Ltd	20200413	97.7	97.8	90	92.5	1289377	91.02	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200413	45.7	46.45	43	44.3	493285	43.21	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200413	18.1	18.25	18	18	1732	16.85	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200413	32.4	35.6	32	35.35	334471	34.62	up	down	incorrect
JMFINANCIL.NSE	JM Financial Limited	20200413	69.5	69.5	64.9	67	190565	66.41	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200413	1.4	1.4	1.4	1.4	278602	1.4
JOCIL.NSE	Jocil Limited	20200413	121	125.05	106.2	118.5	10775	115.14	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200413	1.35	1.35	1.35	1.35	1282587	1.35
JPINFRATEC.NSE	Jaypee Infratech Limited	20200413	0.95	0.95	0.85	0.85	2853450	0.85	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200413	8	8.2	7.5	8.2	1668	8.2	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200413	0.9	0.9	0.8	0.85	12670748	0.85	down	down	correct
JSL.NSE	Jindal Stainless Limited	20200413	28.85	28.9	26.9	28.4	258689	28.4	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200413	49.1	50	46.7	47.05	102363	47.05	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20200413	42	42.35	39.85	41.2	1907230	39.97	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20200413	1570	1570	1399.45	1522.45	1268	1522.45	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200413	12.2	12.2	11.15	12.2	56515	12.2
JSWSTEEL.NSE	JSW Steel Limited	20200413	167.5	172.4	161.15	167.65	11554655	164.32	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200413	46.9	47.9	41.05	46.2	155084	45.92	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200413	1410	1417	1315.05	1381.4	1210397	1379.16	down	up	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20200413	92.05	95	91.05	93.75	7301	93.75	up	down	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200413	358.4	358.4	325	345.2	461270	342.6	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20200413	48.65	49.2	47.1	47.7	217643	47.2108	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200413	246.2	246.49	224.7	236.77	82087	236.77	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20200413	326	335	318.8	330.8	3477941	330.8	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200413	115	115.45	103.05	111.65	407561	109.08	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200413	1.2	1.3	1.2	1.3	4091	1.3	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200413	46.55	46.55	44.05	44.85	4976	44.36	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200413	364	374	346.6	351.9	204628	345.39	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200413	134.8	138	116.1	134.8	46491	130.64
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200413	179.8	180	172.65	175.2	337066	170.58	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200413	100	101	100	100	202	98.65
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200413	23	27.2	21.05	24.65	110333	24.65	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20200413	52.1	53.95	49	52.8	18114	52.21	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20200413	1.65	1.65	1.35	1.4	137405	1.4	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200413	34.35	34.4	31.2	31.4	51908	31.4	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200413	382	382	352.45	357.7	190519	351.98	down	down	correct
KARDA.NSE	Karda Constructions Limited	20200413	120	130	102.95	120.95	5574	4.84	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20200413	10.45	10.95	10.45	10.95	660	10.95	up	down	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200413	29.45	29.45	26.65	26.9	1803629	26.63	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200413	0.5	0.5	0.45	0.45	2220	0.45	down	down	correct
KAYA.NSE	Kaya Limited	20200413	147.5	153.75	139.15	151.2	37420	151.2	up	up	correct
KCP.NSE	The KCP Limited	20200413	45.05	51	42.5	45.5	138309	44.75	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200413	12.6	12.8	12.05	12.35	74716	12.22	down	down	correct
KDDL.NSE	KDDL Limited	20200413	115	115	107.4	107.4	13483	107.03	down	down	correct
KEC.NSE	KEC International Limited	20200413	161	161	154.05	156.5	779895	155	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20200413	10.2	10.2	9.3	9.4	82209	9.4	down	down	correct
KEI.NSE	KEI Industries Limited	20200413	296.65	297.1	282.25	282.25	74591	281.1033	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200413	9.35	9.35	9.35	9.35	3851	9.31
KENNAMET.NSE	Kennametal India Limited	20200413	692.15	769	692.1	709.65	2439	698.62	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20200413	13.25	13.95	13.25	13.8	11463	13.8	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200413	24.85	26	23.3	25.55	237588	25.55	up	up	correct
KHADIM.NSE	Khadim India Limited	20200413	99.05	99.7	88	93.45	149114	93.45	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200413	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200413	10.95	11.3	10.95	11.3	2	11.3	up	down	incorrect
KICL.NSE	Kalyani Investment Company Limited	20200413	1002.95	1002.95	963.35	975.45	1218	975.45	down	up	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20200413	112	112	101.3	106.95	22456	106.95	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200413	404.95	412.25	380.55	404.1	2607	404.1	down	down	correct
KIOCL.NSE	KIOCL Limited	20200413	70	70	63.9	68.15	38127	67.07	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200413	294	303.4	283	294.5	41865	294.2263	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200413	56.85	56.85	47.6	49.65	15449	48.51	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200413	93.8	97	90.6	95.25	25580	94.09	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200413	108	108	96	99.3	38268	97.45	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200413	448.95	449.8	439.95	447	630	444.35	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20200413	102	102	95	97.75	54961	96.76	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200413	743	743	696.2	724.1	2862	138.21	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200413	7.85	7.85	6.4	7.2	252207	7.15	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20200413	185.55	190	181	185.2	77021	92.52	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200413	50.65	50.65	45	48.45	31644	48.45	down	down	correct
KOLTEPATIL.NSE	Kolte	20200413	129	129	120.1	123.2	41013	123.2	down	down	correct
KOPRAN.NSE	Kopran Limited	20200413	29.9	30.8	26.2	29.85	401258	29.3	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200413	1250	1257.15	1216	1250.9	4250597	1250.28	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200413	199.04	211.4	194.26	196.7	198226	196.7	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200413	423.4	449	413	439.95	91721	44	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200413	93.99	94.25	92.13	93.67	687525	93.67	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200413	47.55	48	47.08	47.53	9238	47.53	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200413	127.95	128	124.1	126.99	5996	126.99	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200413	10.5	10.5	9.7	9.85	35513	9.85	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200413	12.1	12.55	11.25	12.5	4328	12.5	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200413	44.9	46.95	42.4	45.5	4250	45.5	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20200413	41.65	44.9	40.7	40.95	299216	40.77	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200413	356	381.6	345.05	381.6	23592	75.89	up	up	correct
KRBL.NSE	KRBL Limited	20200413	189.1	189.1	175	189.1	782711	186.65
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200413	76.45	76.45	68	68.95	6151	68.95	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20200413	1.35	1.35	1.35	1.35	13897	1.35
KRISHANA.NSE	Krishana Phoschem Limited	20200413	47	47	47	47	31	46.47
KSB.NSE	KSB Limited	20200413	465	489	448	484	45193	471.64	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20200413	340	342	315.2	323.55	183917	318.51	down	down	correct
KSL.NSE	Kalyani Steels Limited	20200413	147	147	132.3	142.85	33085	140.13	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200413	44.5	44.5	42.55	43.8	1768873	42.45	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20200413	350	440	350	388.85	2893	38.6957	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200413	57.15	57.15	53.4	54.15	10571367	54.15	down	up	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200413	1479.95	1549	1458.75	1500	308395	1486.31	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200413	26	26.8	21.5	22.25	10472	21.61	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200413	152	152	143.65	145.05	70845	144.31	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20200413	35.75	35.75	35.75	35.75	61772	35.63
LAURUSLABS.NSE	Laurus Labs Limited	20200413	428	434	400.15	405.35	594515	80.31	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200413	2678	2699.55	2440.75	2491.35	6994	2479.07	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200413	18.2	18.2	17.5	17.85	1751041	17.85	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200413	54.9	54.9	42.1	52.15	2146	48.39	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200413	182.05	183.9	171.25	174.3	27051	170.2	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200413	1.95	2.1	1.9	2	31456	2	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200413	104.5	106.65	101.25	102.75	66557	102.75	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200413	255.35	260	239.5	244	3828808	232.89	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200413	24.39	24.39	21.7	22.22	14892	22.22	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200413	96.99	99.9	91.8	95.09	1034	95.09	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200413	341	341	341	341	1	341
LICNFNHGP.NSE	LIC Mutual Fund	20200413	99.51	111.4	86.2	100.3	8558	100.3	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200413	142.9	142.9	139	142.9	90445	142.36
LINCPEN.NSE	Linc Pen & Plastics Limited	20200413	137.15	143.4	131.65	131.65	6042	130.4972	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20200413	518	527.45	496	511.95	31129	505.38	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200413	1000	1000.01	999.5	1000	1421365	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200413	999.99	1000.01	999.99	1000	4145	1000	up	down	incorrect
LODHA.NSE	Macrotech Developers Limited	20200413	0.13	0.17	0.13	0.17	73131	0.17	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200413	18	18	15.85	16.2	5707	16.2	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200413	24.2	24.5	23.5	24	1998	23.73	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200413	43.8	44	40.3	42.1	12023	41.58	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200413	0.9	0.9	0.9	0.9	130	0.9
LSIL.NSE	Lloyds Steels Industries Limited	20200413	0.4	0.4	0.35	0.35	812150	0.35	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20200413	812.8	872.4	807.95	865.45	9462929	832.25	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200413	1413	1424.95	1393.55	1399.25	110210	1367.16	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20200413	1195	1195	1125	1155.85	97383	1131.18	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20200413	1145	1145	1037.55	1087.45	9712	1077.74	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200413	63.9	66	59.5	65	42715	62.98	up	up	correct
LUPIN.NSE	Lupin Limited	20200413	804	848.8	799	826.05	10064806	816.13	up	up	correct
LUXIND.NSE	Lux Industries Limited	20200413	945.2	957.5	907.65	918.2	45825	913.8	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20200413	21	21.5	19	19.95	64555	19.95	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200413	2.8	2.9	2.7	2.9	11841	2.9	up	down	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20200413	380	380	355	362.85	7717757	357.28	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200413	167.65	167.9	150.25	153.95	3797320	153.19	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20200413	43	44.1	37	40.3	40006	19.87	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200413	19.65	19.65	19.65	19.65	120	19.47
MADHUCON.NSE	Madhucon Projects Limited	20200413	1.65	1.7	1.65	1.7	6609	1.7	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20200413	16.35	16.35	14.85	15.35	111839	15.35	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200413	87.6	87.6	79.3	79.3	36230	75.54	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20200413	2.9	3	2.8	3	3775	3	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20200413	9.1	9.2	8.9	9.05	260604	9.05	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200413	51.55	55	51.55	55	610	55	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200413	69.5	70	63.8	64.6	5378	64.6	down	up	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200413	89.6	90	87.5	88.2	23402	86.91	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200413	147	152	141.4	148.25	1079	73.76	up	down	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200413	76	76.5	71	72	145813	72	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200413	202	202	191.55	193.9	15205	64.63	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20200413	270	275	246	253.5	73655	251.2	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200413	2335	2415	2242.2	2254.75	3734	2225.65	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200413	207	207	191.5	192.55	29388	188.32	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200413	366.15	385	355.1	380.05	20180	377.62	up	up	correct
MAJESCO.NSE	Majesco Limited	20200413	273.45	275.45	260	270.4	6963	270.4	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200413	34.3	34.45	31.1	31.3	78393	31.3	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200413	82.4	92	82.4	91.6	4443	91.6	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200413	4.3	4.3	3.9	4.1	90312	4.1	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200413	2.65	2.9	2.65	2.9	45	2.89	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20200413	32.9	33.75	31.3	32.5	6154	31.11	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20200413	7.7	7.7	7.6	7.7	10623	7.7
MANALIPETC.NSE	Manali Petrochemicals Limited	20200413	17.85	17.85	14.8	17	1083442	16.21	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200413	111.1	112.05	103.15	106.15	7537959	103.95	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200413	40.6	40.6	40.6	40.6	7255	40.6
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200413	30.45	30.5	26.5	27.95	94085	27.17	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200413	154	163	150	158.7	283214	157.36	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200413	5.7	6.25	5.7	6.15	4725	6.15	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20200413	39.1	40.8	38.25	38.55	90487	37.4212	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200413	18.8	19.4	17.2	17.8	66066	11.44	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200413	7	7.3	6.8	6.85	15987	6.85	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20200413	11.05	11.05	11	11.05	6648	11.05
MARATHON.NSE	Marathon Nextgen Realty Limited	20200413	52.8	52.8	45.35	48.4	5711	48.4	down	down	correct
MARICO.NSE	Marico Limited	20200413	296.6	296.6	285.5	291.05	3570311	283.94	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20200413	23.55	23.55	21.3	22.45	6561558	22.33	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200413	5285	5343.4	5001	5283.15	2192269	5202.88	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20200413	612.2	612.2	600.2	612.15	9829	610.89	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20200413	14.15	14.15	14.15	14.15	95	14.15
MASTEK.NSE	Mastek Limited	20200413	229	229	200	205.1	56458	203.26	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20200413	271	274.3	262.85	264.7	7030	262.97	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200413	30.2	30.2	27.4	27.4	94792	26.47	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200413	31.75	32.35	25.8	28	97281	28	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200413	165	167.2	155.4	159.05	50490	158.34	down	down	correct
MAZDA.NSE	Mazda Limited	20200413	243.1	246.65	231	233.7	12410	228.17	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200413	61.75	61.75	61.75	61.75	1849	61.11
MBECL.NSE	McNally Bharat Engineering Company Limited	20200413	2.4	2.45	2.25	2.45	26938	2.45	up	down	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20200413	3.35	3.45	3.3	3.45	68780	3.45	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200413	16.7	16.7	16.7	16.7	13761	16.7
MCDOWELL.NSE	N	20200413	573	575	548.8	571.65	121185	571.65	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200413	2.6	2.6	2.6	2.6	8284	2.6
MCX.NSE	Multi Commodity Exchange of India Limited	20200413	1000	1052.3	985.75	1033.6	368823	996.26	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200413	6.1	6.4	5.8	6.1	15921	6.1
MELSTAR.NSE	Melstar Information Technologies Limited	20200413	1.8	1.85	1.75	1.85	30213	1.85	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20200413	33.75	34	29.75	31.3	58698	29.64	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200413	11.25	11.25	11.15	11.25	157649	11.25
MERCATOR.NSE	Mercator Limited	20200413	0.6	0.6	0.55	0.6	465264	0.6
METALFORGE.NSE	Metalyst Forgings Limited	20200413	4.05	4.75	4.05	4.65	15571	4.65	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200413	1335.1	1371.25	1331.15	1337.55	93321	1332.0231	up	up	correct
MFSL.NSE	Max Financial Services Limited	20200413	355	368.9	347.15	350.95	1434385	350.95	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20200413	910	960	872	949.65	985520	916.08	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200413	148.55	148.55	135	137.85	25112	91.9	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200413	221.45	225.1	215.1	218.4	2370316	213.48	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200413	65	65	60	62.3	182647	61.94	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200413	264.5	264.5	237	247.15	273374	246.85	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200413	16	16.5	15.75	16.35	17818	16.35	up	up	correct
MINDTREE.NSE	Mindtree Limited	20200413	734.15	750	708.25	739.65	518713	721.38	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200413	4.7	4.7	4.55	4.7	222191	4.7
MIRZAINT.NSE	Mirza International Limited	20200413	45.7	46.5	42.8	43.35	281871	43.35	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20200413	98.1	101.05	98	99	15000	90	up	up	correct
MMFL.NSE	M M Forgings Limited	20200413	196	196	180.05	190.05	4809	188.64	down	down	correct
MMP.NSE	MMP Industries Limited	20200413	55.95	55.95	50.5	54.85	4068	54.49	down	down	correct
MMTC.NSE	MMTC Limited	20200413	13.95	13.95	13.3	13.6	699887	13.6	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200413	27	27	27	27	3	27
MOHOTAIND.NSE	Mohota Industries Limited	20200413	4.9	5.1	4.7	5.1	5940	5.1	up	up	correct
MOIL.NSE	MOIL Limited	20200413	110.5	115.05	109	110.95	415685	103.78	up	up	correct
MOLDTECH.NSE	Mold	20200413	35	35.5	34.05	34.85	5390	34.02	down	up	incorrect
MOLDTKPAC.NSE	Mold	20200413	136	166.7	136	161.8	99427	159.39	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200413	636.75	636.8	608.5	612.15	41016	61.22	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200413	164	164	153.1	154.8	7011	144.5	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200413	7.8	8.3	7.65	8.3	1985	8.3	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200413	18.9	18.9	15.55	15.75	5170479	15.75	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200413	66.75	67.2	62.15	63.15	13170395	62.71	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200413	529	529	504.55	519.05	86286	512.16	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200413	26.9	28.5	25.8	25.9	1177	12.95	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200413	676	679	670.3	670.55	61067	638.15	down	up	incorrect
MPSLTD.NSE	MPS Limited	20200413	241	259.3	232.15	259.3	8593	259.3	up	up	correct
MRF.NSE	MRF Limited	20200413	59500	59831.4	57101	57399.2	13752	57266.31	down	down	correct
MRO.NSE	TEK	20200413	34.65	34.65	34.65	34.65	0	34.65
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200413	26.75	27.95	26.45	27.15	490443	27.15	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20200413	4.9	4.9	4.6	4.6	2139	4.6	down	down	correct
MSTCLTD.NSE	MSTC Limited	20200413	91.1	92.05	86.2	86.3	231787	82.88	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20200413	9.1	9.1	9.1	9.1	20299	9.1
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200413	7.6	7.7	7.1	7.7	1047602	7.7	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200413	7.75	7.75	7.2	7.2	647	7.2	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20200413	15.5	15.5	15.5	15.5	14212	15.39
MUKTAARTS.NSE	Mukta Arts Limited	20200413	20.1	20.8	18.35	19.8	8909	19.8	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200413	34.65	34.95	32.05	33.05	126493	33.05	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200413	72.2	74.25	71	71.4	25072	67.21	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200413	13.15	14.4	10.95	14.4	236814	14.4	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200413	237	247	221.7	225.45	29156	225.45	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200413	743	751.65	708.45	746	2165713	732.99	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200413	28.3	28.3	24.55	26.15	86008	25.84	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200413	3.9	3.9	3.9	3.9	177389	3.9
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200413	4.5	4.5	4.5	4.5	0	4.5
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200413	9.25	10.15	8.5	8.75	8550	8.75	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200413	50.45	55.45	50.25	52.45	1269	51.54	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200413	20	20.05	18.4	19.45	774	19.45	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200413	30.5	31	28.2	28.7	2963	28.1	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200413	30.5	30.5	28	29.9	5322	29.7	down	down	correct
NAM.NSE	INDIA	20200413	290	292.8	270.3	281.35	1646575	281.35	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200413	596	640	592.95	607.85	1230450	601.55	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20200413	198.8	198.8	184.5	198.8	17562	197.66
NATIONALUM.NSE	National Aluminium Company Limited	20200413	30.4	31.15	29.55	30.3	9333279	27.95	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200413	1.1	1.1	1.1	1.1	10295	1.1
NAUKRI.NSE	Info Edge (India) Limited	20200413	2222	2359.9	2140.5	2161.3	320698	2157.84	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200413	1500	1517.9	1422.45	1456.35	215820	1446.6	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200413	21.2	21.5	18.6	19.95	174192	19.95	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200413	65	66.8	63.1	65.85	17515	65.2	up	up	correct
NBCC.NSE	NBCC (India) Limited	20200413	18.3	19.7	17.5	19.25	7816459	18.94	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200413	1374.85	1374.85	1374.85	1374.85	5	1374.85
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200413	38.4	38.4	36.5	36.95	77307	36.11	down	down	correct
NCC.NSE	NCC Limited	20200413	20.3	24.15	19.65	23.95	57793037	23.59	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20200413	63.85	71.7	57.3	70.1	912722	67.96	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200413	454.4	454.4	420.15	421.2	192	419.6	down	down	correct
NDL.NSE	Nandan Denim Limited	20200413	15.9	15.9	14.25	14.45	53229	14.45	down	down	correct
NDTV.NSE	New Delhi Television Limited	20200413	25.05	25.95	25	25.1	16263	25.1	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200413	4.2	4.85	4.2	4.25	58071	4.25	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200413	17.4	17.4	14.4	15.3	829346	15.2251	down	down	correct
NELCAST.NSE	Nelcast Limited	20200413	41.3	42.75	38	39.55	81423	39.47	down	down	correct
NELCO.NSE	Nelco Limited	20200413	158.9	189	153.15	189	830849	186.94	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200413	399	399	373.1	388.7	3744	386.82	down	down	correct
NESCO.NSE	Nesco Limited	20200413	481	482.85	462.1	466.9	47786	464.6	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20200413	91.21	94.64	85.1	90	739	90	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200413	54.67	54.67	54.67	54.67	0	54.67
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200413	29.67	29.67	29.67	29.67	0	29.67
NETFLTGILT.NSE	Nippon India Mutual Fund	20200413	20.06	20.06	20.06	20.06	0	20.06
NETFNIF100.NSE	Nippon India Mutual Fund	20200413	123.66	123.66	123.66	123.66	0	123.66
NETFNV20.NSE	Nippon India Mutual Fund	20200413	582	582	582	582	0	582
NETWORK18.NSE	Network18 Media & Investments Limited	20200413	19.5	19.7	18.3	19.2	250422	19.2	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20200413	351	385	350.05	378.3	51999	377.09	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200413	127.95	128	111.55	119.6	42156	117.62	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200413	3.5	3.5	3.35	3.5	1660	3.5
NFL.NSE	National Fertilizers Limited	20200413	24	24	22.5	23.6	674177	23.6	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20200413	287	291.85	272.15	289.95	460604	289.95	up	up	correct
NHPC.NSE	NHPC Limited	20200413	22.1	22.35	21.2	21.65	3364676	20.03	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20200413	109.9	123.75	109.3	120.65	1825185	120.65	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200413	4.95	4.95	4.8	4.8	1510	4.8	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20200413	96.95	96.95	94.08	95.62	2175310	95.62	down	up	incorrect
NIFTYEES.NSE	Edelweiss Mutual Fund	20200413	11300	11300	11300	11300	0	11300
NIITLTD.NSE	NIIT Limited	20200413	83.5	83.5	77.05	79.75	82084	77.9	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200413	3.2	3.45	3.1	3.2	186778	3.2
NILASPACES.NSE	Nila Spaces Limited	20200413	0.7	0.75	0.65	0.75	57406	0.75	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20200413	1134.95	1144.15	1042.05	1056.3	9839	1049.42	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20200413	430.15	446.9	410.1	439.95	484	212.86	up	up	correct
NITCO.NSE	NITCO Limited	20200413	16.3	16.3	16.3	16.3	18348	16.3
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200413	0.45	0.45	0.35	0.4	25483	0.4	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20200413	31.6	33	31.6	32.15	14826	31.43	up	up	correct
NKIND.NSE	N.K Industries Limited	20200413	8.5	8.9	8.1	8.85	7311	8.85	up	up	correct
NLCINDIA.NSE	NLC India Limited	20200413	47.7	47.7	45.7	45.9	1690622	43.78	down	up	incorrect
NMDC.NSE	NMDC Limited	20200413	79.9	85.3	77.5	82.9	6051190	73.31	up	up	correct
NOCIL.NSE	NOCIL Limited	20200413	75.25	75.25	70	71.25	940232	70.68	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200413	3.5	3.5	3.25	3.35	28752	3.35	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200413	3.55	3.55	3.4	3.4	120	3.4	down	down	correct
NPBET.NSE	Tata Asset Management Limited	20200413	105.66	105.66	105.66	105.66	0	105.66
NRAIL.NSE	N R Agarwal Industries Limited	20200413	189.8	189.8	170	177.65	8364	177.07	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20200413	65	65	58.05	58.65	312523	58.44	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200413	600	601	553	579.9	1143	579.9	down	down	correct
NTL.NSE	Neueon Towers Limited	20200413	0.35	0.35	0.35	0.35	2000	0.35
NTPC.NSE	NTPC Limited	20200413	87.1	89.15	84.75	88.65	33267122	81	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200413	201.45	203	196	199	4636	195.52	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200413	261.95	261.95	245.75	255.9	1739	251.61	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20200413	143.05	160	142	155.3	3043	154.33	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20200413	308.55	309.95	291.4	297.25	413443	297.25	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200413	650	650	600.05	622.3	7648	604.65	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200413	2140	2194	2083.25	2188.15	14110	1925.58	up	up	correct
OIL.NSE	Oil India Limited	20200413	92	92	86.6	89.3	4933377	83.21	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200413	4	4.3	3.95	4.3	8217	4.3	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20200413	65.75	65.75	62.05	65.75	188482	65.75
OMAXAUTO.NSE	Omax Autos Limited	20200413	25	25.6	23.6	25.1	18490	25.1	up	up	correct
OMAXE.NSE	Omaxe Limited	20200413	154.35	154.85	151.85	152.4	47339	152.4	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200413	2.8	2.85	2.8	2.85	1810	2.85	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200413	3.4	3.65	3.4	3.4	3736	3.4
ONEPOINT.NSE	One Point One Solutions Limited	20200413	11.7	12.15	11.15	11.45	11012	11.45	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200413	78.8	78.8	72.65	75.05	22316547	69.92	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20200413	24.95	24.95	23.65	24.1	323831	23.05	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200413	43.95	46.8	43.95	44.55	2168	42.92	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20200413	16.3	17.4	15.2	15.25	18366	15.25	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200413	1.95	1.95	1.95	1.95	21448	1.95
ORBTEXP.NSE	Orbit Exports Limited	20200413	62.75	66.3	59.2	60.05	2542	60.05	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20200413	12.3	13.45	11.5	13.2	75981	12.99	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200413	12.15	12.5	11	12.35	19239	12.2	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200413	6.7	6.7	6.4	6.65	251	6.65	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20200413	60	63	58.4	61.95	9397	61.85	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20200413	45	52.3	44.3	51.15	1034086	49.82	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20200413	184.3	185.95	176.1	178.7	156467	177.06	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200413	17.8	17.8	16.05	17.35	33832	17.1756	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200413	67.85	73	67.85	72	20	72	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200413	24.65	24.65	20.8	21.45	1766608	20.72	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200413	1255	1255	1136.1	1255	19211	1255
ORTEL.NSE	Ortel Communications Limited	20200413	0.65	0.65	0.65	0.65	6653	0.65
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200413	4.8	4.8	4.1	4.7	17129	4.7	down	down	correct
PAEL.NSE	PAE Limited	20200413	1.8	1.8	1.8	1.8	5	1.8
PAGEIND.NSE	Page Industries Limited	20200413	17065.5	17324.95	16430.15	16497.8	21051	16254.15	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200413	175	175	165.8	168.45	176426	167.86	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20200413	21.75	21.75	21.75	21.75	12	21.75
PALREDTEC.NSE	Palred Technologies Limited	20200413	11.75	11.75	10.75	11.1	520	11.1	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20200413	133.45	139	126.65	132.5	61369	132.5	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20200413	48.5	50	48.5	50	51	49.7861	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200413	40	40	37.6	38.15	24800	36.77	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20200413	6.5	6.5	5.95	6.25	51106	6.25	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200413	84	90.8	80	90.2	679627	89.42	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200413	1.55	1.55	1.55	1.55	9733	1.55
PATELENG.NSE	Patel Engineering Limited	20200413	15	15.45	13.1	14.05	784422	14.05	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200413	13.75	13.75	12.55	12.75	14340	12.66	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20200413	2.3	2.3	2.3	2.3	1	2.3
PCJEWELLER.NSE	PC Jeweller Limited	20200413	11.4	12	11.4	11.4	347091	11.4
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200413	13.9	13.9	13.25	13.5	75753	13.4	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200413	270.95	288.6	265.05	265.65	869	262.27	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200413	12.45	12.9	11.65	12	830	12	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20200413	951	962.75	904.2	919.4	1035270	910.14	down	down	correct
PENIND.NSE	Pennar Industries Limited	20200413	18.1	19.6	18.1	18.4	323965	18.4	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20200413	2.9	3.3	2.9	3.3	138828	3.3	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20200413	514	514	490	510.1	49136	504.98	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20200413	224	224	217	218.5	1583326	196.99	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20200413	91	91.4	86.85	88.3	3453484	78.66	down	down	correct
PFIZER.NSE	Pfizer Limited	20200413	4510	4550	4370.05	4448.6	47448	4149.92	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20200413	28.6	28.6	24.2	26.35	25329	26.35	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200413	8.85	8.85	8.25	8.5	406440	8.2757	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200413	34.9	35	31.7	35	44650	35	up	down	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200413	10999	11219.75	10550	11144.5	4023	10782.74	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20200413	4519	4519	4155	4349.45	12351	4143.45	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20200413	108.35	108.35	99.1	101.35	454	101.35	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200413	81	82.1	76.05	78.95	495294	76.0565	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200413	555	555	482.35	488.85	806032	488.28	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200413	1350.5	1410	1317.05	1377.75	1016607	1372.71	up	up	correct
PIIND.NSE	PI Industries Limited	20200413	1397	1397	1315.15	1361.9	120244	1358.61	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200413	1215.05	1220	1170	1184	499	825.66	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200413	3.75	4.2	3.3	3.9	25629	3.9	up	down	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20200413	111.9	112.2	110	111.3	6422	111.3	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200413	18.95	19.25	18.35	18.6	2948	18.52	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200413	25.9	25.9	22	22.4	20167	22.36	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200413	86.05	86.5	86	86	1075	85.41	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200413	132	132	123.5	123.8	3067	122.09	down	down	correct
PNB.NSE	Punjab National Bank	20200413	31.75	31.75	30.3	31.35	16584316	31.35	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200413	24.9	25.2	24.2	24.65	76713	19.11	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200413	170.1	175	166.85	171.7	1046814	171.7	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200413	11.95	12.2	10.15	11.6	10386	11.6	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200413	108	114	108	112.25	144485	112.09	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200413	183	199.1	180.2	180.2	1598	180.2	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200413	135.75	139.35	131	138.55	2639	137.58	up	up	correct
POKARNA.NSE	Pokarna Limited	20200413	59.2	59.2	56.9	59.15	13931	58.81	down	down	correct
POLYCAB.NSE	Polycab India Limited	20200413	763	766	730	737.2	115347	733.41	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200413	253.6	260.35	251.6	255.85	59278	255.2	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200413	412.5	414	390.1	399.6	52113	319.8	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200413	130	135	128.15	129.75	1884	126.47	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200413	18.55	18.55	17.25	17.9	277609	17.9	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200413	164	164.9	157.25	159.95	8381970	108.66	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200413	800	805	790.05	799.6	25051	798.67	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20200413	344.95	345	311.65	320.65	40680	319.8464	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200413	137.4	147.95	132	143.85	14485	143.25	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20200413	28	29.4	28	29.4	171842	28.7	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20200413	0.65	0.65	0.65	0.65	8064	0.65
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200413	5.4	5.4	4.8	5	9380	5	down	up	incorrect
PRAJIND.NSE	Praj Industries Limited	20200413	65	65	60.5	62.05	983782	61.69	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200413	25.6	25.6	21.9	23.05	1345893	23.05	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200413	0.2	0.25	0.15	0.2	155047	0.2
PRAXIS.NSE	Praxis Home Retail Limited	20200413	34	34	34	34	2205	34
PRECAM.NSE	Precision Camshafts Limited	20200413	27	28.85	27	28.75	11302	28.43	up	up	correct
PRECOT.NSE	Precot Limited	20200413	22	23.1	21	21.95	417	21.95	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20200413	78	80	73	76.15	19874	14.74	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200413	75.2	75.25	65.3	71.9	2736	71.9	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200413	19.6	20.1	19.1	19.1	362	18.97	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200413	16.4	16.4	14.3	15.45	14933	14.33	down	up	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20200413	181.8	181.8	171	172.55	110794	171.94	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200413	42	45.1	35.75	44.7	327041	44.7	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20200413	27.4	29.25	27.4	27.75	5926	26.64	up	down	incorrect
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200413	109	112	104.1	108.15	45189	106.96	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200413	9.8	9.9	9.8	9.9	4320	9.9	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200413	37.5	39.1	33.5	37.55	1168252	37.55	up	up	correct
PSB.NSE	Punjab & Sind Bank	20200413	12.4	12.45	11.85	12.2	42298	12.2	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200413	359	365	339.1	362.4	28537	359.13	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200413	15.1	15.1	14.65	15.04	19101	15.04	down	down	correct
PTC.NSE	PTC India Limited	20200413	43	43.1	41.1	41.65	508786	33.88	down	down	correct
PTL.NSE	PTL Enterprises Limited	20200413	29	29	26.5	28.35	22947	12.8	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200413	399	399	360.2	391.65	2743	390.16	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200413	0.9	0.9	0.85	0.9	335393	0.9
PURVA.NSE	Puravankara Limited	20200413	40.95	40.95	33.95	34.7	118664	34.7	down	down	correct
PVR.NSE	PVR Limited	20200413	1020	1025	985	1004.9	1514566	1004.9	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200413	2032	2090	2032	2084.75	5082	41.7	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20200413	922	925	918	924.5	31	924.5	up	up	correct
QUESS.NSE	Quess Corp Limited	20200413	214	217.75	208	213.9	401332	210.67	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200413	92	92	87	89.45	104155	88.23	down	up	incorrect
RADAAN.NSE	Radaan Mediaworks India Limited	20200413	1.1	1.1	1.1	1.1	1000	1.1
RADICO.NSE	Radico Khaitan Limited	20200413	319	319	299.3	313.8	636885	311.41	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20200413	14.5	15.15	13.65	13.9	260197	13.9	down	down	correct
RAIN.NSE	Rain Industries Limited	20200413	66	69.75	62.1	67	1448275	66.04	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200413	616.5	618.3	587	593.7	46515	591.67	down	up	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20200413	0.1	0.1	0.05	0.1	1163238	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200413	16.6	16.6	16.15	16.15	5390	16.15	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20200413	33	33	30.3	31	3019	31	down	down	correct
RALLIS.NSE	Rallis India Limited	20200413	222.75	222.75	201.35	206.15	305020	202.36	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200413	15.5	15.5	13	13.7	52529	13.7	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200413	24.7	24.7	23.55	24.7	5126	24.7
RAMCOCEM.NSE	The Ramco Cements Limited	20200413	497.55	521.8	471.3	505.2	1395704	503.6092	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20200413	130.7	145	118.3	137.6	230168	137.0633	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200413	82.35	82.35	75.35	77.4	29745	77.4	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200413	25.9	27.3	23	26.1	118068	26.1	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20200413	4.1	4.1	3.8	4.1	250212	4.1
RANEENGINE.NSE	Rane Engine Valve Limited	20200413	172.95	172.95	152.1	165.45	2632	165.45	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200413	384	384	365	373.5	7136	369.9009	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200413	938	938	870	893.3	9651	887.49	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20200413	266.55	266.55	245	266.55	1337698	266.55
RBL.NSE	Rane Brake Lining Limited	20200413	410	415	388.05	393.7	9753	377.07	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200413	120	120	112.3	117.6	22328195	117.6	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200413	36.2	36.6	33	34.5	2925372	30.66	down	down	correct
RCOM.NSE	Reliance Communications Limited	20200413	0.7	0.75	0.7	0.7	6807468	0.7
RECLTD.NSE	REC Limited	20200413	89	90.2	85.6	87.9	5007470	77.5	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20200413	82	83.55	76.95	78.25	211541	37.72	down	down	correct
REFEX.NSE	Refex Industries Limited	20200413	45.2	45.2	40.9	41	312255	40.44	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20200413	626	628	605.8	619.4	177512	618.12	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20200413	4.55	4.85	4.4	4.65	19034431	4.65	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20200413	1203.95	1215	1180	1189.15	10822871	1180.9	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20200413	25.5	25.5	24.3	25.5	160713	25.5
RELINFRA.NSE	Reliance Infrastructure Limited	20200413	13.5	13.5	13.25	13.5	1841728	13.5
REMSONSIND.NSE	Remsons Industries Limited	20200413	61	68	56	57.9	791	57.65	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20200413	5.85	6.05	5.55	5.55	1737183	5.55	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200413	115	117.5	108.5	110.9	95543	108.24	down	down	correct
REPRO.NSE	Repro India Limited	20200413	400.6	412	400.6	404.65	682	404.65	up	down	incorrect
RESPONIND.NSE	Responsive Industries Limited	20200413	82.5	83	80.9	82.55	106607	82.46	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20200413	308.2	310.15	286.6	298.65	1101	298.65	down	down	correct
RGL.NSE	Renaissance Global Limited	20200413	214	217	207.95	216.55	549	213.3249	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20200413	0.8	0.8	0.7	0.75	5651175	0.75	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20200413	23	23.75	22.1	22.85	261880	22.52	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200413	221	223.15	210.8	215.65	135303	213	down	down	correct
RITES.NSE	RITES Limited	20200413	240	242.9	230	237.05	234151	215.87	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200413	5.6	5.6	5.6	5.6	6566	5.6
RKFORGE.NSE	Ramkrishna Forgings Limited	20200413	189	192.65	172.1	190.2	126366	190.02	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200413	3.5	3.5	3.5	3.5	2867	3.5
RML.NSE	Rane (Madras) Limited	20200413	176.9	179.55	170.2	172.25	13256	172.25	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200413	1.4	1.4	1.3	1.3	765714	1.3	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20200413	0.6	0.6	0.55	0.55	19293	0.55	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20200413	45	48.6	41.5	45.7	353147	45.7	up	down	incorrect
ROLLT.NSE	Rollatainers Limited	20200413	1.05	1.1	1.05	1.1	16389	1.1	up	up	correct
ROLTA.NSE	Rolta India Limited	20200413	2.7	2.7	2.7	2.7	35206	2.7
ROSSELLIND.NSE	Rossell India Limited	20200413	40.7	40.7	37	38.6	6994	38.47	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200413	243	244	220.85	236	52859	232.88	down	down	correct
RPOWER.NSE	Reliance Power Limited	20200413	1.55	1.55	1.45	1.55	20252164	1.55
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200413	34.15	37.1	34.15	34.3	9719	34.3	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200413	12.45	12.45	12	12.15	18575	12.15	down	down	correct
RSWM.NSE	RSWM Limited	20200413	75	75.45	68.9	69.7	8652	69.7	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200413	82	86.75	82	83.1	9113	80.77	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200413	1.45	1.45	1.35	1.35	2029820	1.35	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200413	148	148	134.9	135.5	3057	135.15	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200413	230.45	230.45	230.45	230.45	494	230.45
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200413	2.2	2.2	2.1	2.2	84725	2.2
RUCHIRA.NSE	Ruchira Papers Limited	20200413	48.55	48.55	44.1	44.55	49310	43.99	down	down	correct
RUPA.NSE	Rupa & Company Limited	20200413	146.2	146.2	136.4	138.6	18109	135.74	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200413	19.25	19.25	17.45	17.55	14743346	15.9	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20200413	18.25	18.25	18.25	18.25	100	18.25
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200413	0.45	0.45	0.45	0.45	0	0.45
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200413	1.85	1.85	1.85	1.85	26606	1.85
SADBHAV.NSE	Sadbhav Engineering Limited	20200413	26.3	26.3	24.15	26.3	1184987	26.3
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200413	12.3	12.3	11.35	11.4	211566	11.4	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20200413	415	424.65	401.25	405.6	3940	405.6	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200413	61.2	64.35	61.2	62.5	16	41.6667	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20200413	300	329.9	293.05	320.45	68138	63.25	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20200413	26.15	26.75	25.1	26.3	24780282	24.66	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20200413	59	59	48.35	48.35	1011	48.35	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200413	10.7	10.7	10.7	10.7	13573	10.7
SAKSOFT.NSE	Saksoft Limited	20200413	144.8	144.8	128.6	134.45	1829	132.5	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20200413	5.95	6	5.15	5.2	300643	5.08	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200413	87.5	87.5	77.7	79.55	10692	39.29	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20200413	38.35	38.35	36.15	36.5	325	36.31	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200413	1.8	1.85	1.8	1.8	9847	1.8
SALZERELEC.NSE	Salzer Electronics Limited	20200413	68.05	72	65.5	66.75	12880	66.03	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200413	1.7	1.7	1.25	1.65	16667	1.65	down	down	correct
SANCO.NSE	Sanco Industries Limited	20200413	6.55	6.95	6.5	6.85	104732	6.85	up	up	correct
SANDESH.NSE	The Sandesh Limited	20200413	528	528	441.15	456.4	818	453.1302	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200413	152	152	144.05	150.7	2867	148.96	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20200413	42	42	36.5	37.65	6436	36.66	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20200413	21.45	23.4	20.9	23.2	254533	23.2	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200413	52.7	52.7	50	52.7	43240	52.7
SANGINITA.NSE	Sanginita Chemicals Limited	20200413	71	71.4	71	71.35	16701	71.35	up	up	correct
SANOFI.NSE	Sanofi India Limited	20200413	7420	7444	7159	7211.5	39987	6581.71	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200413	1.35	1.35	1.35	1.35	153409	1.35
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200413	130.05	140.7	120.3	127.9	39903	124.07	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20200413	251.9	259.9	245	247.1	2272	243.42	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200413	14.8	14.8	13.7	13.9	94650	13.9	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20200413	376.2	449.6	376.2	425.05	24587	410.25	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200413	55.45	55.45	50.5	54	1360	54	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200413	1.3	1.4	1.3	1.4	4742	1.4	up	up	correct
SATIA.NSE	Satia Industries Limited	20200413	76	76.95	71.1	72.85	11462	72.77	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20200413	72.15	73.15	69.5	70.3	25794	70.3	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200413	580	581.5	501.1	505.5	22874756	504.5615	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200413	86	86	81	83.72	4485	83.72	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200413	745	749.95	700	707.75	760455	705.72	down	down	correct
SBIN.NSE	State Bank of India	20200413	186.8	188.7	183.1	183.5	51847574	181.82	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20200413	0.2	0.25	0.2	0.25	124409	0.25	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20200413	3411	3509.55	3360	3430.25	5556	3371.94	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20200413	40.4	40.4	38.1	39.05	62926	39.05	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200413	79.85	79.85	74.1	78.2	66692	78.2	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20200413	43	43.5	41.1	41.7	1373107	41.05	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200413	80.75	80.75	73.15	73.95	9034	36.975	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20200413	314.05	314.05	308.4	314.05	4916	312.5996
SELAN.NSE	Selan Exploration Technology Limited	20200413	86.1	86.1	82.55	86.1	21356	82.8945
SEPOWER.NSE	S. E. Power Limited	20200413	1.8	1.95	1.75	1.9	19144	1.9	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20200413	81.95	81.95	76.55	77.65	417772	77.48	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200413	145.8	145.8	128.1	129.95	31156	127.99	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200413	7.45	7.45	7.45	7.45	25897	7.45
SETF10GILT.NSE	SBI Mutual Fund	20200413	200.99	201	154.27	189.26	5281	189.26	down	up	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20200413	4525.6	4822	4390	4728.3	11943	4728.3	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20200413	95	95	91.4	92.72	670834	92.72	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20200413	198.99	198.99	192	194.99	155893	194.99	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20200413	242	245	229.16	233.6	12135	233.6	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200413	0.7	0.7	0.65	0.7	72517	0.7
SEYAIND.NSE	Seya Industries Limited	20200413	43.6	45.9	42.65	43.2	29663	43.2	down	down	correct
SFL.NSE	Sheela Foam Limited	20200413	1220.15	1283.2	1216	1222.45	2929	1222.45	up	up	correct
SGL.NSE	STL Global Limited	20200413	6.15	6.25	5.7	6.05	12748	6.05	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200413	5.5	5.5	5.05	5.15	1167	5.15	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200413	142.9	143.2	134	143.2	70236	141.6	up	up	correct
SHALBY.NSE	Shalby Limited	20200413	61.85	68	56.25	62.95	237677	62.24	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20200413	57	60.1	52.45	59.45	112392	59.45	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20200413	269	269	243.4	245.1	101586	245.1	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20200413	68	69.9	65.5	68.35	7461	67.5376	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200413	146.75	146.75	140.55	146.75	42733	144.43
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200413	622	672.25	620	660.8	1208	131.65	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200413	251.99	251.99	229	229.05	266	229.05	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200413	61.95	61.95	61.95	61.95	3914	61.95
SHIL.NSE	Somany Home Innovation Limited	20200413	74	80.05	72.4	78.65	28362	78.46	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200413	327.7	327.7	327.7	327.7	1827	327.08
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200413	12.3	12.85	11.7	11.8	119417	11.8	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200413	22.8	24.9	21.5	23.4	816	23.14	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200413	89.25	95.25	89	90.1	154	89.56	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20200413	79.85	79.85	73.1	75.75	21686	74.84	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200413	198	202.45	191.1	194.5	30353	194.5	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200413	24.5	26.25	22.85	24.8	966252	22.89	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20200413	16900	17801.3	16222.3	17301.1	86675	17264.13	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200413	76	76.35	71	73.3	16207	72.97	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20200413	3.6	3.6	3.6	3.6	500	3.6
SHRENIK.NSE	Shrenik Limited	20200413	17.15	17.15	17.15	17.15	246	2.8464
SHREYANIND.NSE	Shreyans Industries Limited	20200413	83	86.9	76.75	77.65	24685	75.76	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200413	40.75	40.75	37.05	37.7	62332	37.5	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200413	475	475	447.4	474.5	762	470.7433	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200413	740	765	720	756.9	3743	734.53	up	up	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200413	2.5	2.55	2.35	2.55	84521	2.55	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200413	2.3	2.3	2.1	2.25	12043	2.25	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200413	5.9	5.9	5.9	5.9	0	5.9
SICAL.NSE	Sical Logistics Limited	20200413	8.3	8.3	8.3	8.3	10625	8.3
SIEMENS.NSE	Siemens Limited	20200413	1170	1205	1125	1183.25	664626	1178.1441	up	up	correct
SIGIND.NSE	Signet Industries Limited	20200413	19.3	19.8	17.2	19.5	5989	18.79	up	up	correct
SIL.NSE	Standard Industries Limited	20200413	10.25	10.25	9.5	10.25	57110	10.25
SILINV.NSE	SIL Investments Limited	20200413	109	109	98.8	101.5	2584	98.81	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200413	5.55	5.55	5.55	5.55	15718	5.55
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200413	22.1	22.1	20	22.1	437611	22.1
SINTEX.NSE	Sintex Industries Limited	20200413	0.95	0.95	0.85	0.85	5638702	0.85	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20200413	201.05	212.8	195.9	198.75	10032	197.86	down	up	incorrect
SIS.NSE	SIS Limited	20200413	415	415.05	382.65	399.75	21110	399.75	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20200413	0.6	0.65	0.55	0.6	1083354	0.6
SIYSIL.NSE	Siyaram Silk Mills Limited	20200413	145.5	145.5	133.8	138.2	7874	135.78	down	down	correct
SJVN.NSE	SJVN Limited	20200413	21.75	21.9	21.1	21.65	459969	19.53	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20200413	1484.95	1484.95	1375	1387.05	7254	1277.5	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20200413	3.35	3.35	3	3.35	13506	3.35
SKIPPER.NSE	Skipper Limited	20200413	31	31	26.2	28.95	406586	28.86	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200413	35.7	38	35	37.3	51358	36.45	up	down	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20200413	70.15	74.9	64	67.4	12027	67.4	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200413	339.9	339.9	323	334.75	15785	334.75	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200413	190.25	212	190.25	204.2	9296	203.78	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200413	35.4	35.9	33	33.65	204362	33.58	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200413	32.1	32.6	30.25	30.45	241642	30.45	down	up	incorrect
SOBHA.NSE	Sobha Limited	20200413	179.95	184.1	175	184.1	729123	177.52	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200413	550	575	536.5	544.7	32535	540.01	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20200413	925.5	925.55	902.5	908	2039	899.79	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20200413	101	105.05	95	100.95	43790	100.3637	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200413	2	2	2	2	0	2
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200413	11.9	11.9	11.9	11.9	3	11.9
SONATSOFTW.NSE	Sonata Software Limited	20200413	187.95	187.95	176.55	177.75	118676	171.89	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200413	44.2	44.2	40	40.3	230828	40.3	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20200413	677	710	677	682.1	1013	675.7	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200413	5.9	6.05	5.75	5.9	5208451	5.9
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200413	12.2	12.95	11.15	12.75	7197	12.45	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20200413	78.3	78.3	76	78.3	4701	77.72
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200413	633	633	549.65	551.95	16635	551.95	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200413	123.8	143.3	118.2	136.9	3849277	136.9	up	down	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20200413	0.9	1	0.9	1	250	1	up	up	correct
SPECIALITY.NSE	Speciality Restaurants Limited	20200413	29.1	29.1	25.95	26.9	36987	26.9	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200413	74.7	75.5	71.85	73.6	598435	73.6	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20200413	0.3	0.3	0.25	0.3	9064	0.3
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200413	15.35	15.35	13.5	13.9	80801	13.9	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20200413	49.05	49.05	44.45	48.6	10290711	48.6	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200413	21.9	21.9	19.45	21	16458	21	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200413	6.5	6.5	6.5	6.5	3163	6.5
SPTL.NSE	Sintex Plastics Technology Limited	20200413	0.95	0.95	0.85	0.85	4296165	0.85	down	up	incorrect
SPYL.NSE	Shekhawati Poly	20200413	0.25	0.25	0.2	0.25	71927	0.25
SREEL.NSE	Sreeleathers Limited	20200413	127.8	134	122.5	125.45	3920	125.45	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200413	4.05	4.25	3.9	4.15	821215	4.15	up	down	incorrect
SRF.NSE	SRF Limited	20200413	3250	3425	3180	3384.15	426656	672.66	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200413	95.4	99.75	90.35	93.8	4386	91.85	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200413	131.8	131.8	122.75	125.45	57873	118.22	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200413	655.95	696.85	620.2	645.1	3088428	632.13	down	up	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20200413	416	417.4	380	386.85	3567	193.21	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20200413	0.4	0.4	0.35	0.4	280807	0.4
STAR.NSE	Strides Pharma Science Limited	20200413	330	363.55	326.3	343.1	1466593	340.37	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20200413	70.95	76.55	68.6	74.55	90268	74.55	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20200413	106.95	106.95	92	95.55	243470	91.59	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200413	36.2	38	34.05	35.3	25637	35.3	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200413	19.45	19.85	17.45	18.85	19426	17.2	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200413	12.2	13	11.9	12.25	2230	12.25	up	up	correct
STEL.NSE	STEL Holdings Limited	20200413	47.3	47.3	42.05	43.6	2886	43.6	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200413	152.9	157.5	134.95	140.95	37222	140.24	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20200413	74.9	81.5	71	80.05	5513349	77.82	up	up	correct
SUBROS.NSE	Subros Limited	20200413	139.95	141.5	132.65	136.8	97572	136.06	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200413	421	439.4	406.65	408.75	211041	405.47	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200413	1.4	1.45	1.4	1.45	28658	1.45	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200413	216	224.95	208.55	209.85	125399	209.04	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20200413	13.15	13.8	13.15	13.8	34	13.8	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20200413	293.05	298.95	280.55	283.4	786	283.4	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20200413	1549	1549	1425	1433.4	1002	1422.4993	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200413	1.25	1.25	1.2	1.2	130083	1.2	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200413	1210	1217	1197	1205.75	179542	1189.65	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200413	49.6	49.6	42.45	43.8	43193	43.12	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200413	180	183.9	164	170	1136	170	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200413	258.2	269.95	258.2	267.15	83764	265.16	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200413	25.1	25.95	24.5	25	55233	25	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200413	462.95	477.9	443.1	462.35	30510404	456.27	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20200413	214.4	214.4	195	200.05	116359	198.33	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20200413	339	353.9	326.55	346.9	3345289	339.38	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20200413	62.5	64	61.05	63.05	3116	62.15	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200413	2.55	2.55	2.3	2.5	32290	2.5	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200413	137.25	138.55	134.8	136.45	15507	131.09	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200413	123	125.9	119.4	124.25	9724	123.5	up	down	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20200413	900	905.1	868.6	900.35	50511	887.88	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20200413	5.8	5.8	5.25	5.6	12663	5.6	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200413	2.7	3.2	2.55	2.75	1692	2.75	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200413	15.5	18.4	14.7	15.25	6521	15.25	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200413	84.15	84.15	76.15	78.7	167892	77.08	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200413	23.9	23.9	20.2	22.5	4097	22.13	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20200413	25	26.25	25	26.25	16000	25.88	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20200413	25.85	25.85	25.85	25.85	81324	25.85
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200413	314	317.95	284	294.25	145411	146.56	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20200413	2.5	2.5	2.5	2.5	2833993	2.5
SWANENERGY.NSE	Swan Energy Limited	20200413	101.95	102.55	98.6	100.15	42871	99.99	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20200413	935.6	940.4	908	912.1	2270	893.83	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200413	84.9	84.9	80.55	83.05	2889	81.66	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200413	102	102.05	97.3	102.05	959247	102.05	up	up	correct
SYMPHONY.NSE	Symphony Limited	20200413	905	918	860	872.5	19182	866.28	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200413	288.8	295	270.1	280.9	247656	280.9	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200413	44.25	44.35	40.55	40.55	1822	40.55	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200413	111.8	116.9	107.75	111.9	38040	111.9	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20200413	52.3	52.3	52.3	52.3	59612	52.3
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200413	78.5	80.95	75.7	78.05	3292	77.15	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200413	49.95	51.25	49.95	51.25	164880	51	up	up	correct
TARMAT.NSE	Tarmat Limited	20200413	22.4	22.6	21	21.8	950	21.8	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200413	9449.95	9451.15	8520	9337.55	1422	9334.97	down	up	incorrect
TATACHEM.NSE	Tata Chemicals Limited	20200413	238	247.15	231.55	237	2327511	225.65	down	up	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20200413	70.5	74.8	70	71.25	1359215	69.43	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20200413	298	345.15	290	334.6	600050	329.55	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200413	315	315	301.1	305.05	3699875	301.08	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200413	702	705	660	673.7	311547	657.52	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200413	684	692.05	660	679.9	9558	650.62	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200413	366	379.45	331.95	343.65	59288	341.06	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200413	76	77.6	72.7	74.25	70414018	74.25	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200413	35	37.4	33.35	36.55	7802877	36.55	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200413	36.65	36.9	35	35.9	4971865	34.35	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20200413	285	292	273.85	282.55	15510598	269.41	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200413	18	18.15	17.2	17.65	1164429	17.65	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200413	251	251	235	243.25	37247	242.15	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200413	24.65	24.65	22.3	23.3	54880	22.55	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20200413	172.8	178.4	170.05	173.8	38947	172.54	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200413	218	238.45	212.5	220	1125	220	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200413	541	625	527	613.9	167168	610.86	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20200413	5	5.15	4.3	5.1	6379	5.1	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200413	351	370	350	351	9704	351
TCPLPACK.NSE	TCPL Packaging Limited	20200413	175	180	155.2	178.65	2316	173.91	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200413	1761	1787	1746	1759.25	2990478	1723.88	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200413	87.25	87.25	81.2	83.25	24012	82.06	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200413	1555	1635	1530	1546.75	18872	1546.75	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20200413	1.9	1.9	1.85	1.85	1421	1.85	down	down	correct
TECHM.NSE	Tech Mahindra Limited	20200413	551	551	521.75	526.85	3822647	501.16	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200413	219.9	222.95	216	216.3	1244	207.94	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20200413	36.8	36.8	36.2	36.8	44265	36.8
TERASOFT.NSE	Tera Software Limited	20200413	14.85	14.85	13.8	14.1	15107	14.1	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200413	32	34	29.6	32.95	12091	32.67	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200413	10.85	10.85	9.9	10.2	20101	10.2	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200413	23.35	24.45	21	23.05	187349	22.89	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200413	39.75	42.5	35.65	37.85	149501	37.41	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200413	2.25	2.25	2.25	2.25	127	2.25
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200413	265	265	240.55	249.4	6896	245.74	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20200413	91.8	91.8	84.1	91.8	8201	91.8
THEMISMED.NSE	Themis Medicare Limited	20200413	314	316.85	314	316.85	1274	313.8	up	up	correct
THERMAX.NSE	Thermax Limited	20200413	704	712.95	692.5	700.35	399970	696.91	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200413	31.65	31.65	31.65	31.65	67697	31.65
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200413	3.85	3.85	3.85	3.85	0	3.85
THYROCARE.NSE	Thyrocare Technologies Limited	20200413	535	543.55	508.85	532.3	140565	521.09	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20200413	15.65	15.65	14.65	15.05	55102	15.05	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200413	3437	3500	3310.2	3403.1	1702	1646.02	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200413	210	212.65	190.05	208.4	4102	208.4	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20200413	325	325	300	306.35	34075	305.36	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200413	4.55	5.15	4.5	5.15	13489	5.15	up	up	correct
TIL.NSE	TIL Limited	20200413	115.85	115.85	107	112.2	3797	112.2	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20200413	15.5	15.5	15.5	15.5	0	15.5
TIMETECHNO.NSE	Time Technoplast Limited	20200413	35.45	36	30.45	31.35	364362	30.3	down	down	correct
TIMKEN.NSE	Timken India Limited	20200413	811	825.8	811	814.95	37862	774.58	up	down	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20200413	83	83.5	80	81.85	114267	80.61	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200413	78	85.45	78	83.2	2271	82.62	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200413	45.05	45.6	42.6	43.4	217976	42.8	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200413	5.57	5.57	5.57	5.57	28000	3.18
TITAN.NSE	Titan Company Limited	20200413	1014.5	1014.5	943.2	966.85	4399276	960.9	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200413	7.8	7.8	7.8	7.8	6652	7.8
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200413	29.9	29.9	28	28.9	43197	27.21	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200413	102.7	103	98	98.45	226412	91.55	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200413	1.15	1.15	1.15	1.15	532	1.15
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200413	57.3	63.25	57.3	62.5	140	62.5	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200413	2551	2584	2336	2375.3	1226493	2344.81	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20200413	294	296.7	283.15	291	1112160	282.7	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200413	55.5	55.5	45.95	53.15	6352	53.09	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200413	70	81.9	69.85	79.65	6025	38.23	up	down	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200413	3.9	4.05	3.75	4.05	9869	4.05	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200413	6.95	6.95	6.35	6.7	3392	6.7	down	down	correct
TRENT.NSE	Trent Limited	20200413	467.05	467.9	433.05	453.85	683085	452.78	down	down	correct
TRF.NSE	TRF Limited	20200413	63	75.4	60.1	72.65	99850	72.65	up	up	correct
TRIDENT.NSE	Trident Limited	20200413	4.55	4.6	4.4	4.55	6655817	4.41
TRIGYN.NSE	Trigyn Technologies Limited	20200413	25.8	25.85	23.55	24.95	17550	24.8237	down	up	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200413	6.75	6.9	6.35	6.6	64629	6.58	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20200413	72	72.5	62.2	64.75	29490	64.04	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200413	43.5	43.5	39.95	40.1	426888	39.44	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200413	509.35	509.45	452.6	486.05	16830	478.89	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20200413	5259.85	5259.85	4810	4903.9	5946	485.37	down	down	correct
TTL.NSE	T.T. Limited	20200413	32	32	27.1	27.2	16402	26.89	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200413	2.05	2.1	1.95	2.1	609432	2.1	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200413	16.4	16.4	15.4	15.75	1722390	15.75	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20200413	70.9	70.9	64.2	70.8	182091	70.8	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200413	307	307	287.1	289.8	2420220	288.1531	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20200413	999.95	1040	979.95	1025.9	2795	1011.21	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20200413	202.75	204.2	194.2	202.3	49365	198.72	down	down	correct
TVVISION.NSE	TV Vision Limited	20200413	1.05	1.15	1.05	1.15	14322	1.15	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20200413	34.1	34.1	31.3	33.7	536911	33.7	down	down	correct
UBL.NSE	United Breweries Limited	20200413	954	969	941.25	949.85	808372	947.09	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200413	84.5	87	80.05	83.7	13512	82.55	down	down	correct
UCOBANK.NSE	UCO Bank	20200413	9.25	9.3	9.1	9.1	356180	9.1	down	down	correct
UFLEX.NSE	Uflex Limited	20200413	167.1	169.1	159	163.55	31799	161.72	down	down	correct
UFO.NSE	UFO Moviez India Limited	20200413	73.45	75	71	73.05	85539	73.05	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200413	12	12	11.1	11.25	98309	11.09	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20200413	3.1	3.1	3.1	3.1	73486	3.1
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200413	157.3	163.4	146.2	157.2	3356955	156.6949	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200413	29.5	29.7	28	28.55	1084086	28.55	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200413	3347.1	3631.25	3290.6	3466.1	1107263	3438.41	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200413	36.1	38.4	35.6	36.1	12120	35.46
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200413	0.9	0.9	0.85	0.9	973	0.9
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200413	167.9	167.9	153	159	86117	154.59	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200413	44	44	40.75	42.4	1915	41.34	down	down	correct
UNIONBANK.NSE	Union Bank of India	20200413	28.9	28.9	28.2	28.35	1782854	28.35	down	down	correct
UNITECH.NSE	Unitech Limited	20200413	1.3	1.3	1.2	1.2	2334903	1.2	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200413	229.35	229.8	210	214.05	617	211.4	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20200413	94	95.15	88.5	91.1	17917	89.16	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200413	58	58	51.25	53.05	989	53.05	down	down	correct
UPL.NSE	UPL Limited	20200413	321	334.2	316.5	324.95	4850281	317.21	up	up	correct
URJA.NSE	Urja Global Limited	20200413	1.3	1.3	1.3	1.3	1064370	1.3
USHAMART.NSE	Usha Martin Limited	20200413	16.35	16.35	15.25	15.25	305755	15.25	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20200413	253.5	274	230.09	266.67	359	266.67	up	down	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20200413	990	990	930	955.75	7295	955.75	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20200413	375	377.97	374.85	375	388	375
UTISXN50.NSE	UTI Mutual Fund	20200413	212.02	260	212.02	240.43	203	240.43	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200413	5.75	5.75	5.4	5.7	154826	5.7	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200413	68.85	68.85	62.35	63.05	96661	63.05	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200413	61.4	61.4	58.25	58.25	72212	58.25	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20200413	569	570	525	539.95	5415	539.95	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200413	835	856.75	822.1	832	7826	163.12	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200413	49	49	38.1	41.9	42499	41.9	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20200413	21.8	21.8	21.8	21.8	788506	21.53
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200413	28	28	26.6	27.25	3713	17.83	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200413	3.25	3.4	3.25	3.3	2152	3.3	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20200413	139	139.55	129.55	130.65	554008	130.65	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200413	8.85	8.85	8.2	8.2	150172	8.2	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20200413	3.15	3.2	2.95	3.2	780	3.2	up	up	correct
VBL.NSE	Varun Beverages Limited	20200413	580	595	547.15	555.3	296470	367.78	down	down	correct
VEDL.NSE	Vedanta Limited	20200413	77.6	79.45	73.65	78.3	37471015	64.31	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20200413	985	987.65	960	987.65	59231	982.24	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20200413	28.7	28.8	28.7	28.8	22602	28.8	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20200413	63	63.5	63	63.5	7200	63.4618	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20200413	920.05	920.05	889	898.5	988	876.78	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200413	30.5	32.95	28.4	32.6	5845	32.28	up	up	correct
VGUARD.NSE	V	20200413	164.75	165	158.25	159.05	235884	158.29	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20200413	1052.45	1100	1020	1085.5	657	1083.81	up	down	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20200413	1.05	1.05	0.95	1.05	19273	1.05
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200413	55.4	55.5	48.15	51.35	18565	50.89	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20200413	0.2	0.25	0.2	0.25	92409	0.25	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20200413	1.15	1.15	1.15	1.15	601103	1.15
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200413	5.85	5.85	5.85	5.85	261326	5.85
VIKASWSP.NSE	Vikas WSP Limited	20200413	5.75	6.25	5.5	6.2	1074806	6.2	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20200413	86.75	86.75	77.95	83.2	129487	82.54	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20200413	892.6	898	839.2	850.2	82191	847.12	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200413	438	473	430.05	449.4	39253	439.47	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200413	51	51	48.1	48.75	8879	46.58	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200413	5.35	5.35	5.35	5.35	12304	5.35
VIPIND.NSE	VIP Industries Limited	20200413	252.2	252.2	237.35	239.5	228858	239.5	down	down	correct
VIPULLTD.NSE	Vipul Limited	20200413	12.75	15.4	12.75	15.05	1588	15.05	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20200413	140	146.8	135	146.55	91727	142.56	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20200413	3.75	3.75	3.2	3.65	27870	3.65	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20200413	200.45	200.45	200.45	200.45	7	131.91
VISHNU.NSE	Vishnu Chemicals Limited	20200413	119	126.55	109	124.4	50248	123.58	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200413	65.85	65.85	64	64.45	1350	2.58	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200413	0.25	0.25	0.2	0.25	127004	0.25
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200413	13.1	13.3	12.9	13.3	423068	13.3	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20200413	36.05	37.75	33.25	35.95	17856	33.94	down	down	correct
VMART.NSE	V	20200413	1639.95	1640	1581.8	1619.5	26927	1619.5	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200413	909.95	929.4	855.15	906	7664	865.32	down	down	correct
VOLTAS.NSE	Voltas Limited	20200413	511	511.4	482.5	505.1	1902965	499.28	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20200413	169.5	169.5	156.35	159.95	50219	157.8	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200413	42.95	44.75	38.1	40.65	28079	40.41	down	down	correct
VSTIND.NSE	VST Industries Limited	20200413	2799.95	2844.95	2748.05	2799.45	33418	2629.5	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200413	690.55	755	666	735.3	19409	728.66	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20200413	655	656	617.1	638.35	14186	621.74	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20200413	90	90	90	90	233929	90
WABCOINDIA.NSE	WABCO India Limited	20200413	6205	6439.8	6205	6293.95	2885	6275.07	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200413	32.9	33.8	31.1	32.4	81122	32.4	down	down	correct
WANBURY.NSE	Wanbury Limited	20200413	22.1	22.1	22.1	22.1	300	22.1
WATERBASE.NSE	The Waterbase Limited	20200413	95	95.25	89	89.9	290727	89.13	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200413	16.4	16.55	15.5	16.55	121939	16.55	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20200413	25.8	25.9	25.8	25.8	35951	25.53
WELCORP.NSE	Welspun Corp Limited	20200413	70.9	71.55	66.45	68.05	1495730	65.19	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20200413	50	51.2	46.6	47.35	113090	45.24	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200413	134.15	134.15	134.15	134.15	4	134.15
WELSPUNIND.NSE	Welspun India Limited	20200413	24	24.8	22.65	22.9	877518	22.87	down	down	correct
WENDT.NSE	Wendt (India) Limited	20200413	1989.75	2025	1840	1868.65	423	1837.33	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20200413	330	330	300.5	310.2	992536	310.2	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20200413	337.35	341.95	322.05	330.65	4285	328.29	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200413	1830	1855	1715.7	1837.35	308079	1833.12	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200413	11.4	11.8	10.25	11.8	6574	11.8	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200413	12.35	12.35	11.25	11.7	113367	11.3	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20200413	45	45	45	45	200	44.43
WIPRO.NSE	Wipro Limited	20200413	198	198	182.9	189.2	6193223	188.7756	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200413	243.95	243.95	226.4	243.95	680965	243.95
WONDERLA.NSE	Wonderla Holidays Limited	20200413	138	138	131.65	133.55	37649	133.55	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20200413	36.5	40.8	35.3	36.45	18000	34.09	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20200413	1.35	1.35	1.35	1.35	1352	1.35
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200413	148.7	148.75	140.6	142.25	54854	141.64	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200413	35.4	35.5	33	35.25	5305	35.25	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200413	46.25	48.8	42.2	43.15	1353	43.15	down	up	incorrect
XPROINDIA.NSE	Xpro India Limited	20200413	15.9	15.9	15.9	15.9	44	15.9
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200413	44.4	44.4	40.2	41.2	524694	41.2	down	down	correct
YESBANK.NSE	Yes Bank Limited	20200413	25	25	23.55	24.1	26107072	24.1	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200413	143	143	128	137.1	27106893	134.95	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20200413	12.4	12.4	11.7	11.8	328814	11.8	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200413	4.65	4.65	4.5	4.65	349833	4.65
ZENITHEXPO.NSE	Zenith Exports Limited	20200413	35.2	35.2	32.1	35.2	107	35.2
ZENSARTECH.NSE	Zensar Technologies Limited	20200413	94.9	94.9	89	91.3	14778	90.39	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200413	29	31.9	28	31.7	132131	31.49	up	down	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200413	98.05	101.5	96.35	98.9	1733	98.9	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20200413	22.8	22.8	20.3	20.6	840	20.6	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20200413	149.25	153.65	149.25	150.55	7541	149.14	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200413	80.85	82.15	74.05	79.2	109147	79.2	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200413	37.95	41.45	36.5	41.35	231228	39.04	up	down	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20200413	1490	1497.95	1425	1428.2	51057	1424.95	down	down	correct