CollectAI

close-nse_india_stocks

2020/04/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200422	31.5	31.5	28.35	29.65	54137	29.65	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200422	10.8	11	10.8	11	546	11	up	down	incorrect
3MINDIA.NSE	3M India Limited	20200422	19510	19649.9	18661	18719.5	10554	18719.5	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200422	5.8	5.8	5.8	5.8	1406	5.8
5PAISA.NSE	5paisa Capital Limited	20200422	142.3	150.25	135.65	147.85	7090	147.85	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20200422	60	60.5	56.4	59.6	46027	57.03	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200422	4.55	4.55	4.3	4.45	157454	4.45	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20200422	21.05	21.05	21.05	21.05	3000	21.05
AARTIDRUGS.NSE	Aarti Drugs Limited	20200422	651.6	668.95	650.95	662.25	135832	164.93	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20200422	915	934.5	903.5	910.6	251784	453.04	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200422	9.75	10.5	9.15	9.65	28586	9.65	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20200422	1280	1289.65	1235.95	1235.95	11439	1235.95	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200422	22.45	22.45	22.45	22.45	20063	22.45
ABB.NSE	ABB India Limited	20200422	900.85	921.8	887.05	908.05	158811	895.03	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20200422	16545.1	16799	16250	16467	24410	16184.25	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200422	49.6	50.2	48.4	49.5	1098050	49.5	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200422	127.75	131.95	121.2	121.95	1927087	121.95	down	down	correct
ACC.NSE	ACC Limited	20200422	1155.15	1244	1120	1229.55	4910652	1205.3058	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20200422	900.15	908.15	900.15	907.2	4041	864	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200422	47.5	48	43	45.95	144885	45.84	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200422	136	138.8	132.1	137.6	6012163	137.6	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200422	191.2	198	184.75	197.2	568003	197.2	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200422	260	273.85	258.5	271.9	3229099	270.01	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20200422	31	33	29.6	32.4	16726893	32.4	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20200422	199	201	190	199.2	139976	199.2	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20200422	202.1	209.9	198.5	207.6	10561	206.95	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20200422	273	273	241.7	244.65	8772	244.65	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200422	5.35	5.7	5.35	5.7	2110	5.7	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20200422	14.7	14.75	13.55	14	24271	13.58	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200422	40.95	41	38.5	40.35	11184	40.35	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200422	145.2	147.5	141.5	144.9	66090	144.04	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200422	169.9	169.9	164	164.9	67868	162.58	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200422	1494.2	1540	1410	1453.25	36472	290.65	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200422	60.7	60.8	57.65	60.05	2901	58.77	down	down	correct
AGCNET.NSE	AGC Networks Limited	20200422	274	274	260.3	263.05	1225	263.05	down	down	correct
AGRITECH.NSE	Agri	20200422	35.15	35.15	31.85	32.5	24305	32.5	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200422	8.15	8.15	8.15	8.15	9860	8.15
AHLEAST.NSE	Asian Hotels (East) Limited	20200422	154.9	154.9	136	137.5	1637	137.5	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200422	178.2	186	170.55	184.2	9191	184.2	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200422	264	270	264	265	465	265	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20200422	1429.8	1532	1411.25	1488.9	62540	1481.99	up	up	correct
AIRAN.NSE	Airan Limited	20200422	11.2	11.2	10.2	10.55	8514	10.55	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200422	1322.3	1342	1283.2	1298.4	108519	1284.73	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200422	81.05	84.9	81	82.1	37401	80.46	up	up	correct
AKASH.NSE	Akash Infra	20200422	80.5	80.5	80.5	80.5	100	80.45
AKSHARCHEM.NSE	AksharChem (India) Limited	20200422	188.9	189.5	181.3	187.5	2992	185.91	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200422	5.05	5.05	5.05	5.05	66238	5.05
AKZOINDIA.NSE	Akzo Nobel India Limited	20200422	2010	2057.95	2000.85	2045.25	20279	1985.76	up	up	correct
ALANKIT.NSE	Alankit Limited	20200422	15.55	15.8	15.2	15.8	100693	15.43	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20200422	406.2	469.7	404.25	469.7	272253	465.02	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20200422	45.75	46.5	45.05	45.6	83818	45.18	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20200422	229.5	254.35	227	240.75	10151	240.75	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20200422	36	38.45	36	36.75	3206	36.35	up	down	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20200422	2581.7	2584.9	2521.4	2534.5	195224	2506.42	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200422	1456	1747.5	1430.4	1740.25	182581	690.86	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200422	74	75.2	69.5	71.6	131606	70.5056	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20200422	160.45	160.45	150.85	155.5	942	136.69	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20200422	6.7	6.7	6.7	6.7	803868	6.7
ALPA.NSE	Alpa Laboratories Limited	20200422	20.45	20.45	20.45	20.45	9214	20.45
ALPHAGEO.NSE	Alphageo (India) Limited	20200422	188	189.4	166	182.3	63135	178.68	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20200422	0.9	0.9	0.8	0.9	30446	0.9
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200422	503.7	560.15	503.5	557.95	2386515	546.7	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20200422	1075	1128	1075	1100.7	45403	1100.7	up	down	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200422	662.05	673.8	636.4	651.85	4116	623.85	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20200422	167.4	177.7	166.35	176.5	5333081	163.1301	up	up	correct
AMDIND.NSE	AMD Industries Limited	20200422	14.1	14.1	12.8	13.5	12595	13.5	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200422	17.5	17.5	15.85	17.1	1882	17	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200422	385	396.4	380.2	385.55	58296	382.62	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200422	17.9	18.3	17.85	18	128918	17.91	up	down	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20200422	4.45	4.45	4.05	4.05	1203391	4.05	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20200422	189	189.75	179.55	181.8	6472	178.29	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200422	210.5	215.8	207	209.35	22094	205.67	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20200422	11.3	11.3	11.3	11.3	2316	11.3
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200422	0.35	0.4	0.35	0.4	38800	0.4	up	down	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200422	4.75	4.95	4.65	4.95	41172	4.95	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20200422	3.2	3.2	3.05	3.15	86212	3.15	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20200422	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200422	286.05	295.15	286.05	289.35	5813	283.88	up	up	correct
APARINDS.NSE	Apar Industries Limited	20200422	290.4	301.45	288.5	295.45	12857	291.4	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20200422	103.1	107	101.4	103.35	4190	99.06	up	down	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20200422	89	106.3	84	102.6	90353	101.09	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20200422	243	247.4	230	234.75	90706	233.13	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200422	1164	1198	1150.05	1160.8	18121	116.08	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200422	625	644	614.2	637.6	161973	628.38	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200422	61.6	61.6	58.55	60.05	19512	59.67	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200422	1351.25	1368.35	1311.4	1348.3	1272573	1345.28	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200422	283	293	277.4	289.55	7302	96.52	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200422	91.1	95.35	89.95	94.35	6239144	92.98	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200422	522	522	489.1	507.25	678	504.63	down	up	incorrect
APTECHT.NSE	Aptech Limited	20200422	85.1	94.7	85.1	91.5	1189354	90.5	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200422	18.4	18.45	16.45	17.35	12160	17.35	down	down	correct
ARCHIES.NSE	Archies Limited	20200422	11.85	12.3	11.75	11.8	31285	11.8	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200422	9.7	9.7	9.1	9.55	1147	9.55	down	down	correct
ARIES.NSE	Aries Agro Limited	20200422	56.1	60.7	53	57	53087	56.69	up	down	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200422	14.55	14.55	13.2	13.7	2138	13.7	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200422	21.6	21.6	18.3	19.6	103023	19.6	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200422	408.1	408.1	369.3	400.75	31689	400.75	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200422	24.65	25.55	24.5	25.05	3765	25.05	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200422	39.2	39.2	37.7	38.25	1275	38.25	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20200422	9.5	9.95	9.25	9.9	46738	9.9	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200422	14.05	14.85	13.6	14	8122	14	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200422	160	160	150	153.1	801	153.1	down	down	correct
ARVIND.NSE	Arvind Limited	20200422	25.7	25.7	24.85	25	1268205	25	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200422	140	149	140	143.65	192531	142.2	up	down	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20200422	65	66.05	63.75	65.35	22152	65.35	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200422	167.7	176	164	174.4	8908	173.91	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200422	92.3	94.95	91	94.05	2596	93.12	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200422	16.5	16.95	16.15	16.9	10537	16.9	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200422	168	173.45	164.3	171.15	14754	170.17	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200422	30.9	31.3	30	31.3	30203	31.17	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20200422	45	47.2	43	44.95	178173	44.51	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200422	5.05	5.05	4.5	4.75	17801	4.75	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200422	62	65.5	57	64.4	597789	64.4	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200422	44.1	45.35	43.5	44.95	24753678	44.73	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200422	68.3	69.85	67.05	68	5446	68	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200422	1717.1	1822	1712.25	1813	3727806	1797.6	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200422	158.8	160.4	154	155.55	11368	154.75	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200422	98.8	110	98	103.75	1595	101.89	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20200422	399.8	417.9	380	413.55	9514	412.44	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200422	100.05	102.25	100	101.65	20554	101.65	up	up	correct
ASTRAL.NSE	Astral Limited	20200422	879	881.95	850	865.95	152449	648.29	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200422	66.4	69.25	65.1	68.2	49682	67.04	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200422	2602	2632.2	2538	2549.55	8407	2546.4	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20200422	30.8	31.2	28.85	29.1	31739	29.1	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20200422	489	498.75	476.1	480.05	3585	476.52	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20200422	98.5	99.5	96.2	98	1431276	97.98	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200422	4.45	4.45	4.45	4.45	6262	4.45
ATUL.NSE	Atul Ltd	20200422	4430	4605	4410.05	4559.45	18589	4549.63	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20200422	168	169.2	157.25	162.2	9570	162.2	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200422	555.7	565	532	532	332746	532	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200422	50.7	50.7	47.2	48.4	2733	48.4	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200422	650	684.05	631.25	642.25	31134209	636.51	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200422	28.4	28.4	26	28.1	602	27.8656	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200422	482.65	506	462.65	489.7	9219	487.4	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20200422	16.55	16.55	16.55	16.55	7359	16.55
AUTOLITIND.NSE	Autolite (India) Limited	20200422	15.55	16.8	15.55	16.55	4229	16.55	up	down	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200422	146.6	148	137.55	139.35	36385	135.14	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200422	401	406	395	396.35	181701	392.4	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20200422	30.9	33.25	30.9	32.55	134189	31.93	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20200422	418.55	434.55	412	431.15	36619626	431.15	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200422	41	41.1	39.6	40.4	9908	40.4	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20200422	4335	4461.3	4151	4180.3	2545	41.803	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200422	1102	1102	1102	1102	0	1102
AYMSYNTEX.NSE	AYM Syntex Limited	20200422	16.5	16.5	15.4	15.75	4499	15.75	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200422	1.8	1.8	1.7	1.7	58917	1.7	down	down	correct
BAJAJ.NSE	AUTO	20200422	2323.25	2412.1	2296.1	2379.7	712534	2300.15	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200422	156.65	161.45	149.85	155.9	175964	148.5	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200422	325	341	323.1	335.6	189978	335.6	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200422	4585	4815.65	4485	4775.75	792158	4774.59	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200422	4.3	4.3	3.95	4.3	5626715	4.3
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200422	1986	1986	1910.5	1952.45	21970	1897	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200422	2059.95	2170	2022.35	2148.25	9062724	2144.78	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200422	53.4	53.4	48.05	51.65	947254	51.48	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20200422	334	400.85	327	393.85	435344	392.97	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200422	71.5	76.95	71.5	76.9	831	76.9	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200422	12.8	12.8	12.8	12.8	1360	12.8
BALKRISIND.NSE	Balkrishna Industries Limited	20200422	841.5	886.7	837.65	877.7	1110305	865.88	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200422	0.4	0.45	0.35	0.45	3152055	0.45	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200422	100.15	101	98.6	99.6	112829	89.3	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200422	43	43.65	41.9	41.9	24129	41.51	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200422	99.05	103	97.45	100.95	899819	99.3622	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20200422	30.6	30.6	30.6	30.6	9	29.82
BANARISUG.NSE	Bannari Amman Sugars Limited	20200422	939	939	899.5	899.5	78	887.85	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200422	68.15	70.2	65.3	67.65	86719	67.03	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200422	194	200.7	190	198.85	13940860	198.18	up	up	correct
BANG.NSE	Bang Overseas Limited	20200422	16.85	17.5	16.8	17.1	1275	17.1	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20200422	48.5	48.75	47	48.3	26228382	48.3	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20200422	198.3	199.99	192.12	199.18	589057	199.18	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20200422	34.55	34.95	33.8	34.3	3724578	34.3	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200422	69.9	70.2	66.5	68.5	3502	67.91	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200422	0.9	1	0.9	0.9	5445	0.9
BASF.NSE	BASF India Limited	20200422	1079.9	1079.9	1035	1061.4	17202	1057.09	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200422	82.05	82.05	78.45	79.5	368	39.75	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200422	1180	1223.85	1170	1215.55	1432117	1208.91	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200422	3925.25	4034.95	3872	3999.2	26402	3803.81	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20200422	670	679.15	655.25	664.15	3538	661.76	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200422	824	884.4	817.75	871.05	128268	869.32	up	up	correct
BCG.NSE	Brightcom Group Limited	20200422	3.95	4.1	3.85	4.05	355296	3.21	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20200422	12	12	11.4	11.7	3262	11.7	down	up	incorrect
BDL.NSE	Bharat Dynamics Limited	20200422	220.5	220.5	215	216.5	23494	210.31	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20200422	6.45	6.45	6.1	6.3	306	6.18	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200422	13.15	13.2	12.6	13.05	6060	13.05	down	down	correct
BEL.NSE	Bharat Electronics Limited	20200422	75.95	77.7	74.9	76.6	10573856	73.57	up	up	correct
BEML.NSE	BEML Limited	20200422	584	590	554	573.85	465691	567.35	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200422	36.2	39.8	36.1	38.15	476140	37.43	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200422	527.1	537.3	520	530.65	2362427	528.56	up	up	correct
BFINVEST.NSE	BF Investment Limited	20200422	236	246.85	229.15	238.4	4443	238.4	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20200422	165	177.9	161.6	174.15	206304	174.15	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200422	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200422	23.95	24.75	23.6	24	184681	24	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200422	94.45	96	91.55	94.5	17473	91.28	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200422	15.35	17.65	14.65	15.3	4484	15.3	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200422	19	20.75	18.3	18.8	5822	18.8	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200422	1	1	0.9	0.95	256954	0.94	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20200422	255	263.35	250.6	256.4	2497060	255.25	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200422	42.9	43.3	41.5	43.3	27226	43.3	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200422	6128.05	6300	6102.05	6258.25	1022	6256.52	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200422	16.55	16.6	16.2	16.6	9191	16.6	up	down	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20200422	516	517.05	492.05	501.4	18107820	499.61	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200422	21.6	21.85	20.9	21.35	24357522	21.35	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200422	29.9	29.95	27.45	29.9	830	5.94
BIL.NSE	Bhartiya International Ltd.	20200422	78.95	78.95	75.2	76.6	4445	76.6	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200422	9.5	9.6	9.05	9.35	27386	9.35	down	down	correct
BIOCON.NSE	Biocon Limited	20200422	357	364.35	354.5	360.6	5087479	360.6	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200422	12.5	12.5	12.4	12.5	76559	12.5
BIRLACABLE.NSE	Birla Cable Limited	20200422	43.5	43.5	40.1	41.45	60119	40.96	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20200422	430	439	419.1	424.05	238924	415.65	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200422	24.9	24.9	23.1	24.5	152015	24.5	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200422	5.05	5.05	5.05	5.05	10189	5.05
BKMINDST.NSE	BKM Industries Limited	20200422	0.7	0.7	0.65	0.7	107990	0.7
BLBLIMITED.NSE	BLB Limited	20200422	3.45	3.45	3.2	3.45	2059	3.45
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200422	97.5	99.45	97.25	98.65	36218	97.89	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200422	5.05	5.45	5.05	5.25	66556	5.25	up	up	correct
BLS.NSE	BLS International Services Limited	20200422	32.1	34.7	31.9	34.2	23844	33.93	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20200422	2100	2136.35	2038.45	2077.65	11936	2072.28	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200422	528.5	584	521	565	86847	562.35	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200422	52.05	53.3	49.4	52	644262	51.62	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200422	53	54	50.55	51.95	1211292	51.6741	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200422	36.85	37.5	35.5	37.1	70561	37.1	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20200422	9800	10520	9800	10414.1	36578	10253.29	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200422	357.2	360	337.15	356.7	7126124	311.18	down	down	correct
BPL.NSE	BPL Limited	20200422	15.3	15.3	15.3	15.3	6703	15.3
BRFL.NSE	Bombay Rayon Fashions Limited	20200422	5.65	5.85	5.35	5.35	200421	5.35	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200422	124	126.95	122.25	124	62580	123.54
BRITANNIA.NSE	Britannia Industries Limited	20200422	2863	2969.7	2827.45	2952.65	737395	2858.142	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20200422	47.2	47.2	44.15	44.15	3880	44.15	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20200422	24	26.5	24	26.5	244505	26.5	up	up	correct
BSE.NSE	BSE Limited	20200422	360	368.75	355	365.2	99230	347.28	up	up	correct
BSL.NSE	BSL Limited	20200422	20.5	22.25	20.5	21.95	5931	21.95	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200422	4589.9	4589.95	4351	4391.65	543	4391.65	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200422	106.54	108.55	106.54	108.55	65	10.86	up	up	correct
BSOFT.NSE	Birlasoft Limited	20200422	65	65.5	62.85	64.7	306393	63.26	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20200422	0.95	0.95	0.9	0.95	74608	0.95
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200422	99.3	109.8	99.3	106.05	147153	105.04	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20200422	9.85	10.5	9.8	10.5	1517	10.5	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20200422	10.15	10.5	10	10.4	17379	10.4	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200422	340	340.9	327.4	331.4	8464412	329.46	down	down	correct
CALSOFT.NSE	California Software Company Limited	20200422	10.3	10.75	10.3	10.35	15128	10.35	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200422	42.95	43.1	41.8	41.95	104640	41.95	down	down	correct
CANBK.NSE	Canara Bank	20200422	84.15	84.5	79.55	82.9	20489220	82.9	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200422	1.3	1.3	1.3	1.3	2101	1.3
CANFINHOME.NSE	Can Fin Homes Limited	20200422	291.3	294.9	285.25	290.9	186696	287.43	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200422	240	245.05	236	244.75	26970	242.95	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200422	90	90	85.5	87.55	48396	87.55	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200422	312.25	318.05	303	313.65	89695	312.15	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20200422	69.5	75.9	69.5	69.6	6084	69.6	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200422	222.55	227.8	220	224	206337	222.84	up	up	correct
CAREERP.NSE	Career Point Limited	20200422	140.1	169.35	139	169.35	289203	168.2503	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20200422	402	422	400	413.9	43845	393.87	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20200422	115	118.5	113.5	117.05	964536	107.02	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20200422	0.5	0.55	0.5	0.55	165143	0.55	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200422	2.8	2.8	2.7	2.8	35021	2.8
CCL.NSE	CCL Products (India) Limited	20200422	184.15	190.15	183.05	188.7	83995	186.22	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20200422	215	220.7	214.5	219.05	201126	215.51	up	up	correct
CEATLTD.NSE	CEAT Limited	20200422	783.55	833.8	765.05	820.5	262861	808.93	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200422	8.75	8.75	8.3	8.5	23344	8.5	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20200422	5.1	5.6	4.8	5.3	35359	5.3	up	up	correct
CENTENKA.NSE	Century Enka Limited	20200422	133.95	134.1	131.15	132.05	11712	124.02	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20200422	2.5	2.7	2.45	2.65	93660	2.65	up	up	correct
CENTRALBK.NSE	Central Bank of India	20200422	16.8	17.15	15.5	16.35	1559644	16.35	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200422	12.9	13.05	12.35	12.75	56827	12.75	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20200422	285.5	299	284.95	290.3	741	285.74	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200422	115.2	119	114.5	115.1	68616	114.8	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200422	310	310.35	280.25	285.3	4306104	282.6	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20200422	2234.95	2245	2175	2229.55	3097	2223.04	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200422	27.8	28	25.65	27.8	37568	27.8
CESC.NSE	CESC Limited	20200422	610	613.95	585.25	605	930487	56.66	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20200422	122.5	125	121	124.6	25896	124.35	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200422	6.9	7.6	6.9	7.6	1636731	7.6	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20200422	166.1	175	166.1	171	5260	171	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200422	128.15	132	124.4	128.1	1082639	124.18	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200422	145.1	145.55	139	142.15	1218	140.68	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200422	136.1	144	130.5	140.55	1907	139.3462	up	down	incorrect
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200422	65.5	65.6	61.7	63.85	401736	63.85	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200422	142.15	154.45	137	150.35	8070184	149.71	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200422	291	291	280.1	283.95	115891	283.71	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200422	255	255	238.35	241.35	3003	239.91	down	down	correct
CINELINE.NSE	Cineline India Limited	20200422	23.6	24.4	23.1	23.3	6556	23.3	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200422	5	5	4.9	4.9	2457	4.9	down	down	correct
CIPLA.NSE	Cipla Limited	20200422	594.9	599.75	585	587.2	6182389	583.98	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20200422	54	54	47.3	47.3	53306	23.65	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200422	311.2	317	305	313.2	48132	204.32	up	up	correct
CMICABLES.NSE	CMI Limited	20200422	27.15	29.4	26.8	28.3	22349	27.9276	up	down	incorrect
COALINDIA.NSE	Coal India Limited	20200422	138.2	141.3	135	140.7	5604353	117.92	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200422	257.6	259.95	252.75	254.25	113246	229.36	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200422	20.2	20.2	20.2	20.2	0	20.2
COFORGE.NSE	Coforge Limited	20200422	1042	1099	1019.4	1080.75	378375	1062.59	up	up	correct
COLPAL.NSE	Colgate	20200422	1409	1518.2	1404	1507.95	3023742	1436.31	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200422	10.75	10.75	9.6	10.05	16460	9.81	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200422	9.65	9.65	8.75	8.75	167174	8.26	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20200422	363	370.85	358.5	367	808825	358.46	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200422	19.55	20	19.1	19.85	80278	19.77	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200422	23.45	24.4	21.6	23.55	335	23.55	up	up	correct
CONTROLPR.NSE	Control Print Limited	20200422	209.95	213	200.65	204.4	2335	198.56	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200422	13.1	13.15	12.55	12.65	4755	12.38	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200422	32.7	33.1	31.25	32.25	4008	32.25	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20200422	523.05	549	508	540	130993	523.75	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200422	246	261	246	254.55	59295	238.6	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20200422	1.05	1.05	0.95	1.05	4854	1.05
COX&KINGS.NSE	Cox & Kings Limited	20200422	0.95	0.95	0.85	0.85	3055695	0.85	down	down	correct
CPSEETF.NSE	Nippon Mutual Funds	20200422	16.69	16.8	16.13	16.58	1161022	16.58	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20200422	85.35	88.7	81.2	84.25	230	83.69	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20200422	1.35	1.35	1.35	1.35	10	1.35
CREDITACC.NSE	CreditAccess Grameen Limited	20200422	423.05	423.05	391.1	423.05	171162	423.05
CREST.NSE	Crest Ventures Limited	20200422	59	59	55.15	56	1284	55.42	down	down	correct
CRISIL.NSE	CRISIL Limited	20200422	1400	1430	1376.15	1422.4	31538	1383.63	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200422	220.05	225.35	213.25	219.25	926772	215.79	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200422	119.3	122.05	116	117.1	150366	117.1	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200422	18.3	18.3	18.05	18.05	970	18.05	down	up	incorrect
CUB.NSE	City Union Bank Limited	20200422	129	129.3	124.8	125.4	923007	125.01	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200422	12.35	12.35	11.25	11.7	3630	11.7	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20200422	404.25	414	399	411.55	783606	398.02	up	up	correct
CUPID.NSE	Cupid Limited	20200422	175	175.4	170.1	173.3	47125	169.18	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200422	34	35.55	31.45	34.95	10004	34.19	up	down	incorrect
CYIENT.NSE	Cyient Limited	20200422	221.7	224.95	214	214.9	428292	208.47	down	down	correct
DAAWAT.NSE	LT Foods Limited	20200422	21.25	22.6	21.05	22.25	596602	21.67	up	up	correct
DABUR.NSE	Dabur India Limited	20200422	498.5	504.8	495.55	502.7	2801955	494.81	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200422	540	545.25	523.7	525.2	62496	523.88	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200422	63.45	63.9	59.85	61.9	63165	61.44	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20200422	19	20.5	18.45	19.9	4670	19.9	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20200422	54.05	56.7	52.1	53.1	23573	52.62	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20200422	78.45	78.85	77.5	77.9	59774	73.77	down	up	incorrect
DBL.NSE	Dilip Buildcon Limited	20200422	253	256.7	244.45	250.85	132972	249.69	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200422	3.65	3.95	3.65	3.95	875659	3.95	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200422	80	85.85	78.45	83.95	379035	83.95	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20200422	90.6	91.85	85.3	88.05	834507	88.05	down	down	correct
DCM.NSE	DCM Limited	20200422	20.8	20.8	19.1	20.1	7101	20.1	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200422	0.45	0.45	0.45	0.45	0	0.45
DCMNVL.NSE	DCM Nouvelle Limited	20200422	29.25	29.25	25.35	25.9	19136	25.9	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200422	276	282.95	267.45	271	128293	265.26	down	down	correct
DCW.NSE	DCW Limited	20200422	9.8	10.05	9.65	9.8	74132	9.8
DECCANCE.NSE	Deccan Cements Limited	20200422	205	211.95	200.05	205.9	2067	204.49	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200422	83	90.9	80.7	87.6	752291	84.56	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200422	449	464.95	445.25	457.35	571574	457.12	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20200422	68.35	71.8	65.75	70.3	2050376	69.9	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200422	22.9	23.85	21.8	23.85	1615	23.85	up	down	incorrect
DEN.NSE	DEN Networks Limited	20200422	40.55	40.55	40.55	40.55	30877	40.55
DENORA.NSE	De Nora India Limited	20200422	182	188.95	179.1	181.1	5092	180.57	down	up	incorrect
DFMFOODS.NSE	DFM Foods Limited	20200422	209.95	226.6	202.1	223.25	79417	223.25	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20200422	4.2	4.25	4.2	4.25	662	4.25	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200422	101.25	104	97	102.15	467245	98.5783	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200422	10.1	10.6	10.05	10.2	334620	10.2	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20200422	101.2	105.5	98.4	102.15	595509	102.15	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200422	416.1	441.95	416.1	439.8	29151	438.92	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200422	159	188.45	151.2	163.15	538	161.46	up	down	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20200422	488	495	478	480.5	76200	479.37	down	up	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200422	0.65	0.65	0.6	0.6	32001	0.6	down	up	incorrect
DICIND.NSE	DIC India Limited	20200422	299.05	300	294.4	296.5	873	292.4674	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200422	4	4	3.8	4	4323	4
DISHTV.NSE	Dish TV India Limited	20200422	4.8	4.85	4.55	4.75	4375973	4.75	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200422	2406.95	2412.95	2363.65	2384.5	596850	2374.77	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200422	4099	4252	3966.65	4193.25	83531	838.45	up	up	correct
DLF.NSE	DLF Limited	20200422	132.95	135.2	129.8	133.55	11250707	132	up	down	incorrect
DLINKINDIA.NSE	D	20200422	69.05	74.9	68.55	74.05	98557	72.37	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20200422	2235	2320	2225	2290.05	231894	2290.05	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200422	0.45	0.45	0.35	0.35	19938	0.35	down	up	incorrect
DOLAT.NSE	Dolat Investments Limited	20200422	37.1	39.9	37.05	39.4	14399	39.21	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200422	123	123.1	119	119.9	6314	117.7	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200422	29.95	31	26.55	27.3	153535	27.01	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200422	7.8	8	7.6	7.85	14922	7.79	up	down	incorrect
DPWIRES.NSE	D.P. Wires Limited	20200422	57.3	68.75	55	60.15	5026	60.15	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20200422	196	222	187.2	216.6	514994	216.6	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200422	3989.95	4094.3	3961.25	4056.8	1783452	4012.4	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200422	20.75	20.75	19.5	20.15	1368	19.73	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200422	152	156	144.1	152.55	2956	99.59	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200422	3	3	2.8	2.8	75168	2.8	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20200422	50.8	52.9	50.35	51.15	6746	50.29	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200422	18.3	18.9	17.9	18.5	741388	18.21	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200422	606.6	606.6	599.65	599.75	1479	599.75	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20200422	119.85	119.85	111	113.5	4972	113.5	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200422	0.75	0.75	0.75	0.75	3200	0.75
EASUNREYRL.NSE	Easun Reyrolle Limited	20200422	1.9	1.9	1.85	1.9	3947	1.9
EBANK.NSE	Edelweiss Mutual Fund	20200422	2128	2128	2128	2128	1	2128
EBBETF0423.NSE	Edelweiss Amc Ltd	20200422	1027.5	1028.5	1026.5	1027	54665	1027	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200422	1040.15	1044	1039.95	1041.99	35114	1041.99	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20200422	443.6	451	420	437.75	15444	436.99	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200422	35.75	38.1	35.5	36.6	2038613	35.87	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20200422	1.55	1.55	1.55	1.55	26150	1.55
EICHERMOT.NSE	Eicher Motors Limited	20200422	13495	13944.95	13200	13703.3	276577	1361.85	up	up	correct
EIDPARRY.NSE	E.I.D.	20200422	148.1	154.9	142.1	147.2	367735	145.56	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200422	210.55	218.35	202.05	213.15	2822	213.15	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20200422	74.2	76.5	74.2	75.2	180679	75.2	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200422	226	232.2	223	226.8	945	220.85	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20200422	16.65	17.3	16.1	16.7	51015	16.66	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20200422	21.5	22.9	21.3	21.95	46055	21.89	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20200422	10.8	10.85	10	10.5	154623	10.43	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200422	88.25	92	85.1	86.1	55776	86.1	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200422	123.7	130	123.7	127.15	31303	63.33	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200422	11.2	11.2	10.6	10.95	1817	10.95	down	down	correct
EMAMILTD.NSE	Emami Limited	20200422	205.3	206.9	199	203.95	434156	198.7	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200422	85	85.2	85	85.2	10884	85.2	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20200422	36.2	36.2	30.9	30.9	66592	30.9	down	down	correct
EMCO.NSE	EMCO Limited	20200422	0.9	0.9	0.8	0.85	39672	0.85	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20200422	36.15	37.95	36.15	37.9	12586	37.58	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20200422	59	60.95	58.7	59.15	9474	58.66	up	down	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20200422	599.9	599.9	564.5	578.4	1483756	576.37	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200422	5	5	4.7	4.75	91737	4.528	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20200422	66.45	66.7	63.9	66.2	735307	62.92	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20200422	145	145	131.1	139.75	3553	138.18	down	down	correct
EPL.NSE	EPL Limited	20200422	174.25	175.9	170.1	172.65	33411	166.43	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200422	274	274	274	274	89	274
EQUITAS.NSE	Equitas Holdings Limited	20200422	46.1	47.9	43.75	47.4	15861377	45.4013	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20200422	477.8	488.95	465.1	467.6	49595	459.35	down	up	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20200422	19.7	19.7	19.45	19.7	570191	19.7
ESABINDIA.NSE	ESAB India Limited	20200422	1170	1200	1110	1155.3	5215	1070.29	down	down	correct
ESCORTS.NSE	Escorts Limited	20200422	722	754.75	715.3	749.75	2982166	746.51	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200422	10.45	10.45	10	10.45	42875	10.45
ESTER.NSE	Ester Industries Limited	20200422	28.2	28.65	27.65	28.4	11768	26.48	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20200422	58.75	63	58.75	60.05	499879	60.05	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200422	175	175	159.05	168.55	30125	165.2	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200422	1.05	1.05	1.05	1.05	1520	1.05
EXCELINDUS.NSE	Excel Industries Limited	20200422	580	599.95	570	574.75	5417	568.79	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20200422	140.35	148.7	139.05	147.2	4068692	145.7604	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200422	164.2	165	157.2	159.9	2258	159.9	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200422	39.8	42.3	37.5	41.1	290669	41.1	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20200422	22.05	22.2	21	21.2	115602	21.13	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20200422	8.5	8.5	8.5	8.5	348794	8.5
FCSSOFT.NSE	FCS Software Solutions Limited	20200422	0.25	0.25	0.2	0.25	1062859	0.25
FDC.NSE	FDC Limited	20200422	227.1	250	227	245.45	687742	245.45	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200422	43.95	44.35	42	44.05	24273868	43.7	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20200422	12.45	12.45	12.45	12.45	25612	12.45
FELDVR.NSE	Future Enterprises Limited	20200422	12.75	12.75	12.75	12.75	2112	12.75
FIEMIND.NSE	Fiem Industries Limited	20200422	286.2	296.9	284.65	293.4	2564	287.95	up	up	correct
FILATEX.NSE	Filatex India Limited	20200422	30	32.1	29.1	32.1	146705	31.95	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20200422	238.7	244.45	232.1	235.65	134988	228.75	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200422	2078	2130.75	2031.1	2093.95	5192	2088.06	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20200422	402.3	416.9	400.05	414.15	18054	81.92	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200422	5.75	5.75	5.75	5.75	1284	5.75
FLFL.NSE	Future Lifestyle Fashions Limited	20200422	141.55	141.55	137	141.55	178384	141.55
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200422	324.5	324.5	300.05	308.35	10464	308.35	down	down	correct
FMGOETZE.NSE	Federal	20200422	360	360.95	328.3	356.75	1499	356.75	down	down	correct
FMNL.NSE	Future Market Networks Limited	20200422	13.45	13.45	13.45	13.45	3371	13.45
FORCEMOT.NSE	Force Motors Limited	20200422	843.3	888.4	825.05	864	29736	853.7	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20200422	118.3	124.9	117.8	123.25	1695494	123.25	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20200422	1013.15	1045.45	973.8	1013.85	1332	1002.44	up	up	correct
FRETAIL.NSE	Future Retail Limited	20200422	93.05	93.05	93.05	93.05	112506	93.05
FSC.NSE	Future Supply Chain Solutions Limited	20200422	125.7	125.7	125.7	125.7	6644	125.7
FSL.NSE	Firstsource Solutions Limited	20200422	34.75	36.5	33.5	34.8	757772	33.7292	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20200422	72	77	70.05	75.6	56722	74.02	up	down	incorrect
GAEL.NSE	Gujarat Ambuja Exports Limited	20200422	129.5	129.9	119.15	121	57974	60.29	down	down	correct
GAIL.NSE	GAIL (India) Limited	20200422	82.6	85.1	80.3	84.2	13845818	81.0615	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200422	1.35	1.35	1.35	1.35	5347	1.35
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200422	1317.95	1439.6	1295	1424.85	44822	1413.87	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20200422	22.65	23	22.2	22.65	2952	22.65
GALLISPAT.NSE	Gallantt Ispat Limited	20200422	19.15	20.4	19.15	19.65	7087	19.65	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200422	180.05	190.5	177.4	180.3	2737	169.99	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200422	174.4	174.4	166.6	168.25	2767	166.27	down	up	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200422	24.35	25.5	21.15	25.45	104804	25.45	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20200422	25.4	25.4	24.4	25	140	25	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200422	1166	1235	1166	1220.25	21266	1219.33	up	down	incorrect
GATI.NSE	Gati Limited	20200422	38.2	38.4	37.05	37.8	230371	37.8	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200422	0.25	0.25	0.25	0.25	5508	0.25
GAYAPROJ.NSE	Gayatri Projects Limited	20200422	10.65	10.65	10.65	10.65	46027	10.65
GDL.NSE	Gateway Distriparks Limited	20200422	91.7	91.7	88.7	90.3	30339	85.13	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200422	52.55	56.6	51.45	55.25	4316	54.51	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200422	50	52.9	47	52	3977	49.63	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20200422	32.55	35.55	32.5	35.5	6406	35.5	up	down	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200422	3.8	3.9	3.75	3.8	61069	3.8
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200422	17.15	17.15	16	16.3	118409	16.12	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20200422	18.4	20.9	18.4	20.65	964431	20.22	up	down	incorrect
GEPIL.NSE	GE Power India Limited	20200422	425.05	436	425.05	430.5	17252	427.36	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200422	210.55	231.7	207.15	220.7	555315	210.22	up	up	correct
GET&D.NSE	GE T&D India Limited	20200422	87.55	92.55	87	90.05	233810	90.05	up	up	correct
GFLLIMITED.NSE	GFL Limited	20200422	85	86	81.05	82.8	12628	82.8	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20200422	1.55	1.55	1.45	1.55	10530	1.55
GHCL.NSE	GHCL Limited	20200422	106.6	107.95	102.7	104	158150	101.98	down	up	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20200422	79	79.8	74.2	74.7	270531	71.49	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20200422	148.9	152	145.05	145.95	425826	145.95	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200422	28	29.5	24.45	24.95	535	24.95	down	down	correct
GILLETTE.NSE	Gillette India Limited	20200422	5376	5395	5280	5321.65	3382	5166.75	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20200422	7.1	7.1	6.75	6.85	24537	6.85	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200422	54	63.7	54	58.15	570833	54.27	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20200422	1.8	1.8	1.8	1.8	1901	1.8
GKWLIMITED.NSE	GKW Limited	20200422	499.95	500	490	492.4	75	492.4	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200422	1470	1470	1430	1436.25	20558	1390.73	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200422	317	329.9	312.75	318.2	7429527	315.12	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20200422	1.15	1.15	1.15	1.15	1843	1.15
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200422	45.95	48.45	40.75	46.15	70811	46.15	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200422	94.7	94.75	91	93.05	29009	92.55	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20200422	388	391	380	384.9	37235	379.24	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200422	39.6	40.5	38.8	39.9	356149	38.16	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200422	3474	3777.7	3426	3737.4	138380	3732.1	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200422	17.05	17.35	16.85	17.3	4641859	17.3	up	up	correct
GNA.NSE	G N A Axles Limited	20200422	194.9	194.9	175.95	186.3	79941	185.67	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200422	134.5	140.4	128.95	137.4	751063	130.54	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20200422	222.7	222.7	222.7	222.7	7430	222.7
GOCLCORP.NSE	GOCL Corporation Limited	20200422	146.9	154.95	146.9	151.05	1569	144.49	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200422	935	1069	932.4	1040.45	393529	1017.13	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200422	386	388.95	375.85	378.75	50673	369.93	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200422	526.25	534	515.35	531.15	1907557	531.15	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20200422	272.05	280.25	260.1	265	711748	265	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20200422	680.9	680.9	655	667.55	331599	667.55	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200422	0.3	0.3	0.25	0.25	139493	0.25	down	down	correct
GOKEX.NSE	Gokaldas Exports Limited	20200422	34.8	34.8	30.9	31.1	239206	31.1	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200422	9.3	10.25	9.3	9.85	3183	9.85	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200422	10.3	10.55	10.25	10.25	3326	10.25	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20200422	41.8	42.99	41.64	42.61	12786532	42.61	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200422	25.9	27.4	24.95	25.6	7065	25.6	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20200422	76.25	82	76.25	80.85	57208	77.58	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200422	4314	4355	4255.05	4315.3	2783	43.153	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200422	12.25	12.25	10.5	10.75	116425	10.75	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200422	30.5	31.9	29	29.9	66109	29.75	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200422	116.5	118.05	113.1	117.15	33789	58.3	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200422	54.5	55.5	53.3	54.9	246397	49.37	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200422	21.5	21.5	19.35	19.7	10342	17.93	down	up	incorrect
GRANULES.NSE	Granules India Limited	20200422	157.5	164	157.2	160.45	1412179	160.1	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20200422	228.2	228.2	218.5	228.2	800764	226.63
GRASIM.NSE	Grasim Industries Limited	20200422	511	513.3	502.45	510.4	2324747	506.03	down	down	correct
GRAVITA.NSE	Gravita India Limited	20200422	36.9	37	30.2	35.75	68939	35.2359	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200422	82.4	84	80.25	82.85	67425	82.75	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20200422	542	585	541.05	565.65	1090	563.59	up	down	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20200422	30.25	30.25	28.9	29	91577	29	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20200422	97	101.4	95	96.15	29197	95.53	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200422	2.1	2.1	2.1	2.1	126471	2.1
GRINDWELL.NSE	Grindwell Norton Limited	20200422	506.1	506.1	490	497.65	16752	486.65	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200422	413.3	413.3	374	374	874	371.53	down	down	correct
GRPLTD.NSE	GRP Limited	20200422	665	670	665	666.1	54	664.3	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200422	155	155	145.2	148.7	77327	143.94	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200422	18	18.35	17.5	17.9	12396	17.9	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200422	42	44.4	41.3	43.65	264947	41.92	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20200422	192.1	195.7	187.9	189.3	290602	186.32	down	down	correct
GSS.NSE	GSS Infotech Limited	20200422	24.7	24.7	24.7	24.7	8036	24.7
GTL.NSE	GTL Limited	20200422	1.45	1.5	1.45	1.5	4024	1.5	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200422	0.35	0.35	0.3	0.35	9479384	0.35
GTNTEX.NSE	GTN Textiles Limited	20200422	6.05	6.05	6	6	1249	6	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20200422	54.5	57	52.75	52.75	326026	50.41	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200422	62.1	63.65	60.7	62.35	18167	62.29	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200422	318	330.7	312.35	327.8	86197	315.2	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200422	139.9	139.95	127.95	137	965	133.99	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200422	250	272.5	249.8	267.4	649495	265.48	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200422	6.9	6.9	6.9	6.9	297	6.9
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200422	565.2	574.8	537	555.55	10787	536	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20200422	38	38	36.5	37.35	10036	36.6726	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200422	28.2	28.45	27.1	27.95	1718	27.61	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20200422	541.1	546.8	535.1	540.75	16322	518.88	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200422	61.3	66	60.5	61.25	206616	61.25	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200422	18.2	19	16.55	19	1812813	19	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200422	512	518	500.4	507.35	2191	375.85	down	down	correct
HAVELLS.NSE	Havells India Limited	20200422	505	522	487	517.9	2874821	513.51	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200422	0.6	0.7	0.6	0.7	18650	0.7	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200422	13.05	13.55	12.8	13.15	71361	12.98	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20200422	6	6	6	6	36	6
HCC.NSE	Hindustan Construction Company Limited	20200422	5.05	5.1	4.85	4.9	3500916	4.9	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200422	70.95	72.8	68	71.5	130551	71.5	up	up	correct
HCL.NSE	INSYS	20200422	6.1	6.1	5.9	6.1	300487	6.1
HCLTECH.NSE	HCL Technologies Limited	20200422	453	469.45	450	462.4	3768051	444.48	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200422	1669.7	1679	1626.15	1664.15	5301750	1630.73	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200422	2598	2646	2575	2626.25	406672	2567.79	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20200422	919.15	933	907.3	928.6	19144678	924.6	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200422	499.5	509	490.35	503.65	2103584	502.17	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200422	4504.6	4504.6	4250	4310.8	25861	43.108	down	up	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20200422	947.7	966	940	959.84	1526	95.8579	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200422	3298.55	3360	2998.7	3254.44	1980	324.9241	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200422	1.95	1.95	1.85	1.85	331874	1.85	down	up	incorrect
HEG.NSE	HEG Limited	20200422	907.1	907.1	907.1	907.1	24868	905.88
HEIDELBERG.NSE	HeidelbergCement India Limited	20200422	155.6	157.1	151.3	156.2	314451	146.72	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20200422	74.8	77.85	65.95	73.2	28956	71.03	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200422	293.8	293.8	277.15	289.55	66008	283.1	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200422	1800	1905	1796.9	1887.65	2737381	1861.43	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200422	990.05	1054.25	990	1007.4	4919	998.91	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20200422	7.65	7.65	7	7	22457	7	down	up	incorrect
HFCL.NSE	HFCL Limited	20200422	10.25	11.2	10.2	11.2	1151407	11.18	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200422	177.1	188.6	174.4	185.15	5029	184.88	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20200422	610	610	582.05	586.9	2597	568.93	down	down	correct
HIKAL.NSE	Hikal Limited	20200422	104.3	110.4	103	110.4	219973	109.44	up	up	correct
HIL.NSE	HIL Limited	20200422	760	761.95	712.35	737.6	19735	724.29	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20200422	10.35	10.35	10.35	10.35	8312	10.35
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200422	58	58.75	56.5	58.25	29052	57.82	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20200422	106.5	108.75	102.75	108.3	14420045	107.01	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200422	142	156.9	136.35	142.8	3742	140.41	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200422	25.25	26.1	24.7	25.5	462077	25.43	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200422	3.95	4.1	3.95	4	136201	4	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200422	28.4	33.4	28.4	31.7	938	31.7	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200422	38.8	38.95	35.4	38.15	180285	38.15	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200422	216.95	217.5	206.45	212.7	4806748	188.27	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200422	2317.95	2399.95	2275.65	2386.15	2837835	2313.66	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200422	168	169.9	165.05	166.7	234022	131.63	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200422	133.35	139.05	131	136.1	4423	134.93	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200422	54.5	56	52	53.55	2963	52.49	down	down	correct
HITECH.NSE	Hi	20200422	100.8	100.8	88	89.3	8380	89.1192	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20200422	57	57	53.5	54	549	53.77	down	down	correct
HITECHGEAR.NSE	The Hi	20200422	110.8	110.8	104.2	105.1	3298	104.31	down	down	correct
HLVLTD.NSE	HLV Limited	20200422	4	4	3.7	3.85	49673	3.85	down	down	correct
HMT.NSE	HMT Limited	20200422	12	12	10.9	11.05	1395	11.05	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200422	45.3	47.2	45.3	46.9	14942	46.9	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20200422	525.25	566.8	520	527.65	4415	527.65	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200422	331.2	350.83	331.2	349.88	93	349.88	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20200422	27860	28989	27600	27959.65	4184	27834.94	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200422	870.9	904.85	870.1	890.05	1804	871.78	up	up	correct
HOVS.NSE	HOV Services Limited	20200422	38.65	38.65	36.4	36.4	8448	36.4	down	up	incorrect
HPL.NSE	HPL Electric & Power Limited	20200422	29.95	30	28.7	29	368225	28.81	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200422	47.9	48	46.2	47.55	418415	47.27	down	down	correct
HSIL.NSE	HSIL Limited	20200422	51.9	53.7	50.5	52.4	160048	49.08	up	up	correct
HTMEDIA.NSE	HT Media Limited	20200422	13.5	14	13.5	13.75	80970	13.75	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20200422	10.75	11.85	10.75	11.65	34841	11.65	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200422	22.7	22.75	21.8	21.95	1234317	19.56	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200422	208.7	214	205.4	210.7	35535	203.17	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200422	57.2	58.9	56.35	58.9	1463932	58.9	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200422	114	117.5	108	115.55	35037242	110.94	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200422	124.5	124.5	119.4	121.15	5570	121.15	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200422	23.76	24.49	23.63	24.25	548653	24.25	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20200422	326	338	323.05	335.95	49115661	334.97	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200422	194.25	198.79	188.18	197.95	19538	197.95	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200422	110.95	115	104.7	112.26	33235	112.26	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200422	1159.15	1160.05	1126	1139.4	348313	1130.15	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200422	43.51	45.89	43.51	44.62	83140	44.62	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200422	999.95	1000	999.11	999.99	1798	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200422	82.27	88.95	71.77	83.62	2857	83.62	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200422	48.5	52.26	48.45	51.5	1574	51.5	up	down	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200422	109.1	109.1	109.1	109.1	10	109.1
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200422	97.4	97.4	94.35	96.77	205141	96.77	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200422	49	50.83	47.81	48.16	3235	48.16	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200422	24.62	26.23	22.55	23.8	151126	23.8	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200422	368	372	356.2	369.35	2581168	368.09	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200422	331	336	326.07	331.5	945	331.5	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20200422	29.15	29.15	27.7	28.05	56616	27.47	down	down	correct
ICRA.NSE	ICRA Limited	20200422	2180.05	2202.05	2122	2197.75	854	2160.69	up	up	correct
IDBI.NSE	IDBI Bank Limited	20200422	21.45	21.7	20.85	21.35	1243951	21.35	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200422	4316.55	4317	4260.1	4304.9	77	4304.9	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20200422	3.9	4.05	3.7	3.95	691062053	4.35	up	up	correct
IDFC.NSE	IDFC Limited	20200422	16.7	16.75	15.85	15.85	2337412	15.85	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200422	23.5	24.35	22.8	23.95	23366864	23.95	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200422	99.99	99.99	98.01	98.02	95	98.02	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20200422	156	159.65	151	156.1	287834	51.31	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200422	324.9	324.9	301.2	311.55	11095	311.55	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200422	473.1	489.7	436	438.55	203997	438.55	down	down	correct
IFCI.NSE	IFCI Limited	20200422	4.15	4.2	4	4.15	1921923	4.15
IFGLEXPOR.NSE	IFGL Refractories Limited	20200422	118.55	118.55	108.3	114.1	4520	112.36	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20200422	211	233	208	228.1	113552	226.57	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20200422	450	451.85	435.35	446.65	3520081	440.9	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20200422	145.5	145.5	145.35	145.35	5895	142.24	down	down	correct
IIFL.NSE	IIFL Finance Limited	20200422	82.4	82.4	77.65	78.75	115639	77.6356	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200422	33.05	35.15	32.65	33.4	204615	32.7608	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200422	862.25	885	862.25	876.05	7043	796.41	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200422	2	2.1	1.9	2.1	18313	2.1	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200422	1.3	1.4	1.3	1.4	44572	1.4	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200422	4.05	4.1	3.9	4	91942	4	down	up	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200422	125.5	130.35	122.5	128.3	16509	125.27	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200422	478.05	493	465	471.75	2559	465.76	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200422	0.65	0.65	0.65	0.65	74438	0.65
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200422	5.3	5.5	5.2	5.4	22872	5.4	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200422	81.85	83.95	76.75	77.7	7901392	76.98	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200422	103.15	104.6	100.65	103.25	1100440	102.13	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20200422	280	296.7	268.85	282.35	707204	279.89	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200422	2169	2319	2169	2270.45	34837	2265.66	up	up	correct
INDIANB.NSE	Indian Bank	20200422	48	50.9	48	48.95	2716770	48.25	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200422	86.4	90.6	85.05	85.85	149	85.85	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200422	156	156.5	149.05	149.8	35215	146.76	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200422	1010	1010	953.35	959.7	2425067	959.7	down	up	incorrect
INDLMETER.NSE	IMP Powers Limited	20200422	13.35	14.4	13.35	14.4	3198	14.4	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200422	244.8	244.8	228	238.85	8912	235.15	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20200422	237.8	237.8	231.35	235.05	39934	234.06	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200422	12.45	12.5	12.1	12.45	1936	12.45
INDOSOLAR.NSE	Indosolar Limited	20200422	0.85	0.85	0.8	0.85	125901	0.85
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200422	264	270.5	264	268.25	205019	268.25	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200422	75.45	79.5	73.2	76.3	4113	76.3	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200422	16.8	16.95	14.35	14.9	22236	14.73	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200422	2.2	2.4	2.2	2.35	44734	2.35	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200422	39.05	43.25	38.25	41.35	594406	41.35	up	up	correct
INDSWFTLAB.NSE	Ind	20200422	23.15	23.45	21.8	22	9656	22	down	down	correct
INDSWFTLTD.NSE	Ind	20200422	2.95	2.95	2.95	2.95	300	2.95
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200422	32.2	33.85	30.9	32.7	6802	32.7	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200422	397	420.5	384.6	415.9	28908724	413.86	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20200422	164	168.4	164	167.55	5550913	150.187	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200422	584.05	594.5	574.45	591.5	5160	523.9	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200422	34.65	37.55	34.65	37.15	3806211	18.55	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200422	89	89.8	83	87.2	16289	86.77	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20200422	2.45	2.5	2.3	2.5	34512	2.5	up	down	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20200422	279	283	265	273.8	268	273.8	down	down	correct
INFY.NSE	Infosys Limited	20200422	633.2	645	628.05	641.85	8267159	614.37	up	up	correct
INGERRAND.NSE	Ingersoll	20200422	633.15	635.05	630.25	631.2	3419	629.28	down	up	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20200422	220	221.95	216.05	220.35	269539	220.35	up	down	incorrect
INOXWIND.NSE	Inox Wind Limited	20200422	28.55	29.9	27.1	27.4	107460	27.4	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20200422	390	399.95	377	387.55	8397	385.7872	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200422	21	21	18.15	18.85	6160	18.85	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200422	0.4	0.4	0.4	0.4	50	0.4
INTELLECT.NSE	Intellect Design Arena Limited	20200422	80	83	79.8	79.8	102695	79.8	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20200422	19	19.95	17.35	18.8	15795	18.57	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20200422	11.4	11.95	10.95	11.95	1955	1.2	up	up	correct
IOB.NSE	Indian Overseas Bank	20200422	7.7	7.9	7.5	7.7	1288747	7.7
IOC.NSE	Indian Oil Corporation Limited	20200422	82.95	83.75	79.15	83	15316400	70.99	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200422	264.8	269	260.05	261.6	242680	259.11	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200422	1598	1598.8	1550	1561.55	543754	1549.45	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200422	78.1	78.9	75	76.9	446883	73.658	down	down	correct
IRCON.NSE	Ircon International Limited	20200422	87	87.9	83.1	85	547765	38.43	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200422	1480	1509	1401.1	1434.45	2024664	285.96	down	down	correct
ISEC.NSE	ICICI Securities Limited	20200422	315.25	330.3	315.05	320.15	162431	299.4	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20200422	26.7	26.7	26.7	26.7	5523	26.17
ISMTLTD.NSE	ISMT Limited	20200422	3.05	3.1	2.8	3	35207	3	down	up	incorrect
ITC.NSE	ITC Limited	20200422	179	183.55	176	182.25	25164099	164.67	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200422	161.75	163.95	153.7	161.4	45370	161.4	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200422	40.95	41.2	39.85	40.1	105184	39.81	down	down	correct
ITI.NSE	ITI Limited	20200422	82	83	76.6	78.3	562721	78.3	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20200422	2.3	2.5	2.15	2.4	242998	2	up	up	correct
IVP.NSE	IVP Limited	20200422	37	39.5	37	39	401	38.74	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200422	4275	4294	4230	4274.95	20	4274.95	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200422	984	984	984	984	2	984
IZMO.NSE	IZMO Limited	20200422	17.85	17.85	16.35	17.4	7162	17.4	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200422	18.45	18.55	16.6	17.25	3088434	17.25	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200422	45.9	49.95	44.55	45.1	203083	45.1	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200422	28.8	28.8	26.25	26.7	48426	25.56	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200422	19.45	19.9	18.55	19.9	2174	19.9	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20200422	65.25	70.6	64.55	67.85	4269570	67.24	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200422	1	1	1	1	1	1
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200422	26.25	26.8	25.8	26.3	640190	25.92	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20200422	103.95	103.95	100	100	2363	98.82	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20200422	76.6	79	70.95	73.75	8608	73.5	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200422	152	152.4	144.45	148.65	75181	73.4	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200422	2.9	2.95	2.75	2.95	26804	2.95	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200422	38.05	38.05	36.2	37	17174	37	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200422	564.95	565	555.1	559.65	234037	552.98	down	down	correct
JBFIND.NSE	JBF Industries Limited	20200422	8.1	8.3	8.1	8.1	16664	8.1
JBMA.NSE	JBM Auto Limited	20200422	167.45	175.45	164.8	174.65	58229	171.71	up	up	correct
JCHAC.NSE	Johnson Controls	20200422	2101.05	2175	2060	2133.25	3438	2133.25	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200422	24.3	24.3	24.3	24.3	71741	24.3
JHS.NSE	JHS Svendgaard Laboratories Limited	20200422	10.3	10.5	10	10.1	48379	10.1	down	down	correct
JIKIND.NSE	JIK Industries Limited	20200422	0.4	0.4	0.35	0.4	40231	0.4
JINDALPHOT.NSE	Jindal Photo Limited	20200422	17.2	17.2	16.35	16.35	10153	16.35	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20200422	219.9	233.5	216	231	11923	230.01	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20200422	52	53.45	51.3	51.65	582528	49.36	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200422	82.1	86.35	80.45	85.1	20090402	85.1	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20200422	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200422	53.4	53.4	50.3	52.9	10070	52.33	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200422	26.8	28	26.8	27.75	9794	27.7	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200422	5.3	5.3	5.3	5.3	1547	5.3
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200422	5.35	5.35	5.35	5.35	923067	5.35
JITFINFRA.NSE	JITF Infralogistics Limited	20200422	5.1	5.1	5	5.1	691	5.1
JIYAECO.NSE	Jiya Eco	20200422	7.65	7.65	7.65	7.65	13523	7.65
JKCEMENT.NSE	J.K. Cement Limited	20200422	1141.95	1155	1059.05	1145.95	154970	1140.66	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200422	84.9	88	82.1	83.65	553983	82.27	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200422	204.85	207.4	199.05	204.6	197253	203.46	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20200422	92.9	93.95	90.7	92.2	624928	90.73	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20200422	50.2	54.5	48.4	52.9	1312289	51.6	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200422	18.5	19.1	18.5	18.5	1871	17.32
JMCPROJECT.NSE	JMC Projects (India) Limited	20200422	40.65	40.75	40.5	40.5	26986	39.66	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200422	72.2	72.2	66	67.4	779035	66.81	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200422	1.9	1.9	1.9	1.9	459059	1.9
JOCIL.NSE	Jocil Limited	20200422	121.1	125.9	116	124.25	9212	120.73	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200422	1.65	1.65	1.6	1.65	8539589	1.65
JPINFRATEC.NSE	Jaypee Infratech Limited	20200422	0.8	0.85	0.75	0.85	963008	0.85	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200422	8.3	8.3	8.3	8.3	55	8.3
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200422	0.7	0.8	0.7	0.8	11103001	0.8	up	up	correct
JSL.NSE	Jindal Stainless Limited	20200422	27.75	28.9	27.7	28.55	170779	28.55	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200422	45.95	45.95	43.95	44.7	83979	44.7	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20200422	41	41.2	39.9	40.05	1312632	38.85	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20200422	1652.1	1662.9	1534.65	1615.65	1019	1615.65	down	up	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20200422	11.9	12.7	11.9	12.35	16417	12.35	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20200422	158	163	155.5	161.2	7765209	158	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20200422	49	54.2	47.1	53.45	661663	53.12	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200422	1500	1535	1485.2	1511.7	933168	1509.24	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200422	93	100.65	93	100.6	22492	100.6	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200422	368.9	369.45	352.6	369.45	434537	366.66	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20200422	50	50	48.1	49.2	440122	48.6954	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200422	233.8	244.75	233.8	242.84	133945	242.84	up	down	incorrect
JUSTDIAL.NSE	Just Dial Limited	20200422	315.5	346	313.3	343.35	2887590	343.35	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200422	112.4	120	112.3	117.2	738906	114.5	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200422	1.6	1.6	1.6	1.6	5164	1.6
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200422	48	48	44.25	47	6256	46.48	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20200422	366.1	369.5	356	359.15	106881	352.5	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200422	131.9	132	126	127.15	7819	123.23	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200422	216	241.2	216	229.85	1735221	223.79	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200422	98.05	101.45	97.6	101.45	321	100.09	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200422	23.9	23.9	22.15	23.2	41470	23.2	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200422	52.6	56	52.6	53.15	21446	52.55	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20200422	2	2	2	2	4516	2
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200422	32.35	32.35	30.35	31.3	23903	31.3	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200422	389.35	391.2	375.25	379.65	247649	373.58	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20200422	91.2	91.2	91.2	91.2	1400	90.2593
KARDA.NSE	Karda Constructions Limited	20200422	117.95	119	115	115.65	3696	4.62	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20200422	9.6	10.45	9.6	9.7	1283	9.7	up	down	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200422	26.95	27.5	25.6	27	391921	26.73	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200422	0.4	0.45	0.4	0.4	12120	0.4
KAYA.NSE	Kaya Limited	20200422	173	174	165	166.25	15601	166.25	down	up	incorrect
KCP.NSE	The KCP Limited	20200422	44.45	44.8	43	43.6	34569	42.88	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200422	14.35	14.7	12.65	13.4	325544	13.25	down	down	correct
KDDL.NSE	KDDL Limited	20200422	127	127	117	123.35	5442	122.93	down	up	incorrect
KEC.NSE	KEC International Limited	20200422	180.9	190	180.9	182.9	701554	181.15	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20200422	10.5	10.75	9.9	9.95	30694	9.95	down	up	incorrect
KEI.NSE	KEI Industries Limited	20200422	273.9	288.85	270	288.25	205480	287.079	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200422	12.1	12.35	12.1	12.35	45674	12.29	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20200422	744.95	761	725	751.05	60673	739.37	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200422	13.5	13.5	12.95	13.25	12911	13.25	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200422	25.75	25.75	23.15	24.55	79953	24.55	down	down	correct
KHADIM.NSE	Khadim India Limited	20200422	97.95	98.95	92.3	93.5	67249	93.5	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200422	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200422	11.35	11.35	11.35	11.35	606	11.35
KICL.NSE	Kalyani Investment Company Limited	20200422	1081.1	1081.1	1020.5	1057.3	565	1057.3	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200422	102.3	104.25	99.45	101.25	18303	101.25	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200422	404.4	435	400	414.5	1806	414.5	up	up	correct
KIOCL.NSE	KIOCL Limited	20200422	90.5	90.5	81.95	84.85	18692	83.51	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200422	285.25	294.9	285	289.65	34016	289.3808	up	down	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200422	53.7	56.9	53	55.6	6394	54.32	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200422	98.95	98.95	95.4	97.45	21818	96.26	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200422	102.1	115	102.1	110.55	19791	108.49	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200422	532.5	543.05	502	511.4	2236	508.36	down	down	correct
KITEX.NSE	Kitex Garments Limited	20200422	94	94.55	89.85	90.8	65057	89.88	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200422	804.05	819.9	787	812.15	549	155.02	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200422	7.15	7.2	6.8	7	176417	6.95	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20200422	216.2	219.9	206.35	208.4	257800	104.11	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200422	54.2	56.25	52.4	53.1	54941	53.1	down	down	correct
KOLTEPATIL.NSE	Kolte	20200422	161.1	168	155	164.85	32429	164.85	up	up	correct
KOPRAN.NSE	Kopran Limited	20200422	29	29	27.5	27.9	115117	27.39	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200422	1127.05	1166.75	1108.2	1152.15	6963697	1151.58	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200422	202.21	202.21	193	200.68	262563	200.68	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200422	421	440	415.55	420.85	185761	42.09	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200422	93.4	95.45	92.8	95.05	184104	95.05	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200422	47	48.5	45.12	47.7	7621	47.7	up	down	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200422	128.37	131.5	125	129.99	8078	129.99	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200422	10	10	9.5	9.65	30634	9.65	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200422	13.4	13.4	12.5	13.05	1855	13.05	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200422	46	46.45	43.7	43.9	3216	43.9	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20200422	50	50.3	45.7	48.95	244070	48.74	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20200422	455	463	424.8	447.1	9288	88.91	down	down	correct
KRBL.NSE	KRBL Limited	20200422	210	216.95	207.4	207.4	333735	204.71	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200422	76.75	76.75	73.1	74.15	8292	74.15	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200422	1.65	1.65	1.65	1.65	24007	1.65
KSB.NSE	KSB Limited	20200422	507.95	507.95	496.1	502.9	60472	490.05	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200422	359	388	353.2	372.8	238740	366.99	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20200422	139.25	142	137.2	140.4	14925	137.72	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200422	42.7	43.75	42.05	43	656945	41.68	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20200422	424.9	424.9	390.5	406.1	1844	40.4123	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200422	59	59.85	56.85	59.3	11252067	59.3	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200422	1.15	1.15	1.15	1.15	923	1.15
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200422	1482	1498.8	1445	1485.35	164609	1471.79	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200422	23.75	23.75	22.5	23.4	4338	22.72	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200422	161	164.5	157.05	163.35	30392	162.52	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20200422	43.7	43.7	40.05	40.05	43002	39.91	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200422	468.4	494	460.35	468.8	1415027	92.88	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200422	2501.15	2501.15	2415	2475.95	2675	2463.74	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200422	17.6	17.9	17.15	17.35	3290058	17.35	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200422	195	195	185.45	186.45	15756	182.07	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200422	2.3	2.3	2	2	67874	2	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20200422	40	44	39.9	39.9	3125	27.48	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200422	101.15	105	100.25	102.3	72800	102.3	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200422	262.5	265.6	252.3	262.9	3407536	250.93	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200422	22.2	22.48	21.05	21.79	1622	21.79	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20200422	99	102	90.8	94.21	188	94.21	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20200422	96	97.45	93.1	95.23	593	95.23	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200422	136	138.75	133.25	136.85	21818	136.33	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200422	144.4	144.4	131.65	132.4	1875	131.2406	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20200422	528	528.05	506	516.2	37125	509.57	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200422	1001	1001	999.99	999.99	1082465	999.99	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200422	999.99	1000.01	999.99	1000	5712	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20200422	0.18	0.2	0.16	0.18	12477	0.18
LOKESHMACH.NSE	Lokesh Machines Limited	20200422	16	16.35	15.15	15.6	8378	15.6	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200422	24	25.7	22.5	23.55	16318	23.28	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200422	52.9	53.8	50.1	52.4	12809	51.76	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200422	1	1.1	0.9	1.1	4582	1.1	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20200422	0.45	0.45	0.4	0.4	813727	0.4	down	down	correct
LT.NSE	Larsen & Toubro Limited	20200422	873	885.5	850	852.6	6090177	819.89	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200422	1448	1448	1385.05	1418.45	151232	1385.92	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20200422	1220	1224.7	1170.05	1178.6	168580	1153.44	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200422	1067.9	1078	1023.05	1059	2012	1049.54	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200422	69.75	69.75	63.3	67.65	19942	65.54	down	down	correct
LUPIN.NSE	Lupin Limited	20200422	805	829.6	802.9	806.6	3630814	796.91	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20200422	896	919.95	895.25	909.25	50990	904.89	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20200422	19	19	17.55	17.85	14451	17.85	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200422	3.55	3.55	3.25	3.45	2464	3.45	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20200422	327	345.75	320.6	340.2	9073718	334.98	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200422	152	153.8	144.8	150.8	6328554	150.05	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20200422	39.7	39.7	38.2	39	2097	19.23	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200422	19.55	20.35	19.45	19.7	6015	19.52	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20200422	1.95	2	1.95	2	12451	2	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20200422	14.65	15.5	14.25	15.3	64662	15.3	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200422	75.9	75.9	69.3	72.9	17675	69.44	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20200422	3	3	3	3	3652	3
MAHABANK.NSE	Bank of Maharashtra	20200422	9.85	10.35	9.3	9.85	1848376	9.85
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200422	52	53.95	49.7	49.75	2366	49.75	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200422	68	68	63.3	66.85	625	66.85	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200422	95	103.3	95	102.2	48586	100.7	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200422	144.55	146.5	143.8	144	2469	71.65	down	up	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200422	76.7	81.9	76.15	80.95	47745	80.95	up	down	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200422	199.75	199.75	190.25	193.9	10035	64.63	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20200422	300	302.3	283.4	284	27898	281.42	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200422	1995.9	2095	1961.1	2059.55	5082	2032.97	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200422	188.6	194.95	184.65	190.6	43590	186.41	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200422	385.7	385.7	365.25	373	9461	370.61	down	down	correct
MAJESCO.NSE	Majesco Limited	20200422	255.1	260	254.4	254.4	10821	254.4	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200422	31.75	31.75	28.6	30.05	25072	30.05	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200422	91.2	93.4	91	93	2074	93	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200422	5.2	5.2	4.55	4.7	19798	4.7	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200422	3.25	3.25	3.25	3.25	249	3.24
MANAKSIA.NSE	Manaksia Limited	20200422	34.25	34.25	32.15	32.3	11539	30.91	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200422	9.55	9.55	8.85	9.15	5392	9.15	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200422	16	16.3	15.5	15.9	241383	15.16	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200422	102	103.75	97.5	102.2	9709138	100.08	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200422	54.2	54.2	54.2	54.2	29195	54.2
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200422	28.2	29.8	28	29.15	74922	28.33	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200422	161.45	161.45	151.5	156.55	30389	155.23	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200422	6.6	6.9	6.3	6.9	548	6.9	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20200422	40.55	41.35	39.5	40	142541	38.8287	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200422	19.35	20.2	18.75	19.2	224129	12.34	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200422	7.25	7.25	6.8	7.05	26978	7.05	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20200422	12.6	12.75	12.25	12.25	5166	12.25	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200422	55.45	55.5	51.65	51.65	6989	51.65	down	down	correct
MARICO.NSE	Marico Limited	20200422	297	311	293.55	308.85	2983604	301.3	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20200422	20.4	21	20	20.35	1178399	20.24	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200422	5009	5248.25	4991	5180.85	1991789	5102.13	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20200422	659.95	659.95	608	644.5	8917	643.18	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20200422	13.75	13.75	13.75	13.75	30	13.75
MASTEK.NSE	Mastek Limited	20200422	233	239.9	225.65	229.45	23332	227.39	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20200422	324.05	334.95	319	322.85	8248	320.74	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200422	24.25	25	23.35	23.7	82603	22.9	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200422	29	30.5	28.9	30.05	62882	30.05	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200422	155.6	158	152	155.5	36946	154.81	down	down	correct
MAZDA.NSE	Mazda Limited	20200422	262.05	266.35	250.05	260.75	7154	254.58	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200422	2.7	2.75	2.6	2.6	5794	2.6	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200422	4.4	4.4	4.3	4.35	69306	4.35	down	up	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20200422	23	23.25	21.25	23.2	43821	23.2	up	up	correct
MCDOWELL.NSE	N	20200422	529	544	514.4	540.8	127127	540.8	up	down	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20200422	3.3	3.3	3.3	3.3	14313	3.3
MCX.NSE	Multi Commodity Exchange of India Limited	20200422	1009	1022.6	951.1	990.75	1256184	954.96	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20200422	6.05	6.2	5.9	6.15	8205	6.15	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200422	2.3	2.3	2.3	2.3	1155	2.3
MENONBE.NSE	Menon Bearings Limited	20200422	34.15	35.4	32.5	33.95	7276	32.15	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200422	14.9	14.9	14.9	14.9	8256	14.9
MERCATOR.NSE	Mercator Limited	20200422	0.55	0.6	0.55	0.6	200544	0.6	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20200422	4.85	5	4.85	4.85	8350	4.85
METROPOLIS.NSE	Metropolis Healthcare Limited	20200422	1190	1229.45	1190	1211.1	204447	1206.0956	up	up	correct
MFSL.NSE	Max Financial Services Limited	20200422	420	446.35	411.35	439.5	1222948	439.5	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20200422	942	943.55	901.55	932.6	687505	899.64	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200422	137	142	132.25	134.15	12178	89.43	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200422	210.5	213.7	202.95	210.45	546050	205.71	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200422	70	70.5	67.4	68.2	358980	67.81	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200422	263.35	275	260.1	264.9	139934	264.58	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20200422	19.35	19.7	18.6	18.95	9915	18.95	down	down	correct
MINDTREE.NSE	Mindtree Limited	20200422	740	750.55	721.25	731.5	455869	713.43	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200422	5.4	5.45	5.05	5.3	104386	5.3	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20200422	40.25	42.55	38.4	40.7	172511	40.7	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20200422	101.75	102	101.75	101.95	6250	92.68	up	down	incorrect
MMFL.NSE	M M Forgings Limited	20200422	178.4	189	178.4	187.25	3243	185.86	up	up	correct
MMP.NSE	MMP Industries Limited	20200422	65	65	59	59.9	1107	59.5	down	down	correct
MMTC.NSE	MMTC Limited	20200422	14.15	14.5	14	14.25	481536	14.25	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20200422	31	31	31	31	99	31
MOHITIND.NSE	Mohit Industries Limited	20200422	3.2	3.45	3.2	3.45	965	3.45	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20200422	6.7	6.7	6.7	6.7	343	6.7
MOIL.NSE	MOIL Limited	20200422	117.2	125.45	117.2	121.6	336913	113.74	up	up	correct
MOLDTECH.NSE	Mold	20200422	37.5	37.5	35.1	35.15	7901	34.31	down	down	correct
MOLDTKPAC.NSE	Mold	20200422	184.7	184.7	175.5	177.65	9991	175	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200422	655	655	638.9	641.31	58236	64.13	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200422	159.9	159.9	153	156.8	14686	146.36	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200422	9.1	9.1	9.1	9.1	1	9.1
MOREPENLAB.NSE	Morepen Laboratories Limited	20200422	17.6	17.6	17.6	17.6	563878	17.6
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200422	72	74.8	70.65	73.15	26613928	72.65	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200422	503.7	505.55	486	496.85	67157	490.25	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200422	24.55	25	24.05	24.1	2518	12.05	down	up	incorrect
MPHASIS.NSE	Mphasis Limited	20200422	677.8	684.8	653	673.95	144390	641.38	down	down	correct
MPSLTD.NSE	MPS Limited	20200422	275	279.5	268	270.65	7014	270.65	down	down	correct
MRF.NSE	MRF Limited	20200422	58875	59489.9	57829	58221.95	14951	58087.15	down	down	correct
MRO.NSE	TEK	20200422	28.5	28.5	27.25	27.25	151	27.25	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200422	31.2	32.6	30.1	31.8	406486	31.8	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20200422	4.5	4.65	4.3	4.3	3933	4.3	down	down	correct
MSTCLTD.NSE	MSTC Limited	20200422	91.6	94.4	89.4	90.4	70645	86.81	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20200422	10.4	10.4	9.6	9.95	26346	9.95	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200422	7.7	7.7	7.25	7.25	1123399	7.25	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200422	8	8.75	7.95	8.75	2002	8.75	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20200422	20.6	20.6	19.2	19.95	33038	19.81	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20200422	23.2	23.8	22.1	23.05	6202	23.05	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200422	34.2	37.95	33.75	37.4	548990	37.4	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200422	70.55	74.55	70.55	72.45	27260	68.2	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200422	14.2	14.35	13.55	14	75209	14	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200422	296	297.05	281.2	289.25	27608	289.25	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200422	717.5	768	717.5	759.9	2896903	746.65	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200422	25.1	25.45	23.6	24.3	31527	24.01	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200422	3.75	3.9	3.7	3.8	73335	3.8	up	down	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200422	4.65	5.05	4.65	4.65	65	4.65
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200422	9.85	9.9	9.35	9.5	420	9.5	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200422	57.45	57.45	52.25	52.7	426	51.78	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200422	20.5	20.5	18.55	19.75	1749	19.75	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200422	29.6	31.6	29.6	31.4	3197	30.75	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200422	31.5	31.5	30.3	30.8	1255	30.6	down	down	correct
NAM.NSE	INDIA	20200422	263.1	265	251.1	259.35	2087097	259.35	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20200422	610.2	623.65	604.8	608.5	153609	602.19	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20200422	205.25	223.9	205.25	217.65	8735	216.4	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200422	32.65	34.05	32.1	33.6	8855497	31	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200422	1.35	1.35	1.35	1.35	4505	1.35
NAUKRI.NSE	Info Edge (India) Limited	20200422	2370	2507.45	2370	2496.65	326276	2492.65	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200422	1418	1432.95	1404.3	1416.5	52181	1407.01	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200422	21	21.5	19.8	20.2	209077	20.2	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200422	74.15	84.4	74.15	77	497957	76.24	up	up	correct
NBCC.NSE	NBCC (India) Limited	20200422	21.5	22.45	21.05	21.8	5401204	21.45	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200422	1380	1380	1280	1311	47	1311	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200422	38.4	39	37.3	38.75	32019	37.87	up	down	incorrect
NCC.NSE	NCC Limited	20200422	25.4	26.9	24.5	26.65	35307964	26.25	up	up	correct
NCLIND.NSE	NCL Industries Limited	20200422	71.85	71.85	65.8	66.8	90073	64.76	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200422	451.7	464.95	450	451.7	47	449.98
NDL.NSE	Nandan Denim Limited	20200422	13.8	14.45	13.8	14	17525	14	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20200422	24.9	25	23.85	24.25	44352	24.25	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200422	5.25	5.65	5.2	5.25	9846	5.25
NECLIFE.NSE	Nectar Lifesciences Limited	20200422	14.85	14.85	13.8	14.1	270062	14.031	down	down	correct
NELCAST.NSE	Nelcast Limited	20200422	42.25	44.1	41.2	43.2	73537	43.11	up	up	correct
NELCO.NSE	Nelco Limited	20200422	189.4	189.4	178.35	182	64806	180.02	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200422	397.7	414.5	380	408	11246	406.03	up	up	correct
NESCO.NSE	Nesco Limited	20200422	440.5	447	434	436.45	57964	434.3	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20200422	101.65	112.76	96	111.24	3284	111.24	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200422	54.67	54.67	54.67	54.67	0	54.67
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200422	29.67	29.67	29.67	29.67	0	29.67
NETFLTGILT.NSE	Nippon India Mutual Fund	20200422	20.06	20.06	20.06	20.06	0	20.06
NETFNIF100.NSE	Nippon India Mutual Fund	20200422	104	104	95	102.22	153	102.22	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200422	582	582	582	582	0	582
NETWORK18.NSE	Network18 Media & Investments Limited	20200422	23	23.55	21.4	23.55	2902142	23.55	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200422	399.95	412	390	395.3	24655	394.04	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200422	119	119	114.5	115.1	317960	113.2	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200422	4.05	4.05	4.05	4.05	1409	4.05
NFL.NSE	National Fertilizers Limited	20200422	24.4	26.2	23.3	25.15	909935	25.15	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20200422	284.25	298	278.8	286	198584	286	up	down	incorrect
NHPC.NSE	NHPC Limited	20200422	21	21.4	20.85	21.15	3526494	19.57	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20200422	117.5	120.85	115.2	118.2	234525	118.2	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200422	5.4	5.4	5.2	5.35	10970	5.35	down	up	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20200422	102	102	94.05	97.38	1728534	97.38	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200422	11217.1	11217.1	11217.1	11217.1	0	11217.1
NIITLTD.NSE	NIIT Limited	20200422	80.2	89.65	80.2	86.4	3685563	84.4	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200422	3.3	3.3	3.05	3.1	207556	3.1	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20200422	0.8	0.8	0.8	0.8	84709	0.8
NILKAMAL.NSE	Nilkamal Limited	20200422	1018	1060	1006.25	1045.9	11132	1039.09	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20200422	497.8	497.8	458.15	468.7	1682	226.77	down	down	correct
NITCO.NSE	NITCO Limited	20200422	17.85	19.3	17.85	17.85	29903	17.85
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200422	0.4	0.4	0.35	0.4	74632	0.4
NITINSPIN.NSE	Nitin Spinners Limited	20200422	31.85	32.4	31.55	32.05	13546	31.33	up	up	correct
NKIND.NSE	N.K Industries Limited	20200422	10.05	10.05	9.15	9.5	705	9.5	down	down	correct
NLCINDIA.NSE	NLC India Limited	20200422	44.8	45.2	44.45	44.95	212137	42.88	up	up	correct
NMDC.NSE	NMDC Limited	20200422	74.2	75	72.1	74.55	8712790	65.92	up	up	correct
NOCIL.NSE	NOCIL Limited	20200422	82	82.7	78.3	79.9	1451032	79.26	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200422	3.55	3.6	3.4	3.55	34209	3.55
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200422	3.3	3.3	3.3	3.3	0	3.3
NPBET.NSE	Tata Asset Management Limited	20200422	106.44	106.44	106.44	106.44	0	106.44
NRAIL.NSE	N R Agarwal Industries Limited	20200422	177.85	180	173.95	176.65	26774	176.08	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20200422	72.15	74	67.5	71.05	195424	70.79	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200422	609.25	624.95	588.05	623.85	256	623.85	up	up	correct
NTL.NSE	Neueon Towers Limited	20200422	0.35	0.35	0.35	0.35	0	0.35
NTPC.NSE	NTPC Limited	20200422	97.3	98.65	94.9	97.6	10344379	89.18	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200422	215.05	225	210.25	219.45	24672	215.62	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200422	289.55	312.55	289.55	299.6	701	294.58	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20200422	169	175	158.1	161.3	2292	160.29	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200422	363.55	378.5	342.1	355.4	366783	355.4	down	up	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200422	619.05	626.9	605.55	614.2	2894	596.78	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200422	2040	2069.9	1986.8	2005.25	32621	1764.62	down	down	correct
OIL.NSE	Oil India Limited	20200422	82.1	86.9	74.25	86	6899409	80.13	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200422	5.85	5.85	5.85	5.85	12941	5.85
OLECTRA.NSE	Olectra Greentech Limited	20200422	71.95	71.95	71.95	71.95	7308	71.95
OMAXAUTO.NSE	Omax Autos Limited	20200422	28.7	28.7	26.2	26.2	6667	26.2	down	down	correct
OMAXE.NSE	Omaxe Limited	20200422	156.5	157	155.65	156.3	20393	156.3	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200422	3.1	3.1	2.95	2.95	1850	2.95	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200422	3.85	3.85	3.85	3.85	13	3.85
ONEPOINT.NSE	One Point One Solutions Limited	20200422	12.15	12.25	11.5	12.25	24350	12.25	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200422	65.9	66.35	60.8	65.35	73847573	60.88	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20200422	24.95	24.95	24.1	24.75	61724	23.67	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200422	44.5	44.5	41.55	43.2	1766	41.62	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200422	21.6	21.7	21.25	21.7	66470	21.7	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200422	2.5	2.5	2.5	2.5	638708	2.5
ORBTEXP.NSE	Orbit Exports Limited	20200422	53.55	57.35	53.55	54.1	7145	54.1	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200422	12.9	13.5	12.7	13.35	23614	13.14	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200422	13.35	13.75	13.1	13.4	18712	13.24	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200422	6.85	7.3	6.8	7.25	4180	7.25	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20200422	64.95	69	64.7	65.7	8816	65.6	up	down	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20200422	44.2	45.15	43.5	44	580315	42.86	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20200422	184.95	189	181.05	184.65	265689	182.95	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200422	18.85	18.85	17	17.35	26536	17.1756	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200422	69.05	74.9	69.05	69.9	65	69.9	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200422	19.5	19.65	18.5	19.15	485450	18.5	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200422	1475	1492.65	1418.05	1418.05	9870	1418.05	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20200422	0.8	0.8	0.75	0.75	7071	0.75	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200422	4.85	5.1	4.6	4.85	22031	4.85
PAEL.NSE	PAE Limited	20200422	1.9	1.9	1.9	1.9	694	1.9
PAGEIND.NSE	Page Industries Limited	20200422	17600	17609	17124.85	17472.2	18416	17214.16	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200422	165	168.9	160.5	166.4	401	165.82	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200422	22.75	22.8	20.7	20.7	5623	20.7	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20200422	12.9	13.05	12.9	12.9	176	12.9
PANACEABIO.NSE	Panacea Biotec Limited	20200422	132.1	134.5	128.55	129.5	26265	129.5	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20200422	41	42.8	38.15	40.9	3252	40.7251	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200422	36.15	38.5	36.1	37.6	9151	36.24	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20200422	6.5	6.5	6.1	6.25	39435	6.25	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200422	87	94.8	83	90.75	329581	89.96	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200422	1.85	1.85	1.85	1.85	6646	1.85
PATELENG.NSE	Patel Engineering Limited	20200422	12.25	13	12.25	12.85	159328	12.85	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200422	15.3	15.3	14.7	15.3	7763	15.19
PATSPINLTD.NSE	Patspin India Limited	20200422	2.75	2.75	2.75	2.75	900	2.75
PCJEWELLER.NSE	PC Jeweller Limited	20200422	12.05	12.1	11.45	11.8	585574	11.8	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200422	14.05	14.25	13.85	14.1	32557	14	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200422	279.25	279.25	261	265.65	122	262.27	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20200422	12.05	13	12.05	12.2	1695	12.2	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20200422	811	844.95	805.8	839.85	1599645	831.39	up	up	correct
PENIND.NSE	Pennar Industries Limited	20200422	17.4	17.9	17.1	17.9	162017	17.9	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20200422	3.35	3.5	3.35	3.35	74960	3.35
PERSISTENT.NSE	Persistent Systems Limited	20200422	484.5	486.95	471	484.8	38381	479.94	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20200422	212.4	229.55	212.4	222.2	6369527	200.32	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20200422	87.35	87.7	85.3	87.1	4724481	77.59	down	down	correct
PFIZER.NSE	Pfizer Limited	20200422	4280	4298.95	4165.55	4177.95	43574	3897.44	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20200422	32.45	35	32.3	34.95	18823	34.95	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20200422	9.15	10.2	9.1	9.65	1568485	9.3953	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20200422	39.2	41	38.95	39.5	32709	39.5	up	down	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200422	10650	10950	10325	10734.7	27163	10386.24	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20200422	4080	4135	4005.25	4126.05	7003	3930.63	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20200422	98	102.2	95.55	97.25	879	97.25	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200422	80.15	87	79.9	82	822259	78.9948	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200422	555.2	562	533	543.8	31319	543.17	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200422	1475.7	1547	1457.1	1538.25	1431177	1532.62	up	up	correct
PIIND.NSE	PI Industries Limited	20200422	1402	1490	1375	1476.65	212556	1473.08	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200422	1331	1396	1211.25	1367.2	322	953.42	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200422	4.3	4.3	3.7	3.9	6804	3.9	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200422	101	107.4	100.05	106	1082	106	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200422	18.75	19	17.7	17.75	1876	17.67	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200422	25	26.35	24.5	25.4	7851	25.35	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200422	94	94	87.25	87.25	438	86.65	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200422	120.05	134	120.05	129.1	4209	127.31	up	up	correct
PNB.NSE	Punjab National Bank	20200422	31	31.25	30.2	31.1	18793922	31.1	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20200422	25.45	26.45	25.15	26.05	151164	20.19	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20200422	206.3	214.3	197.1	207.75	1259942	207.75	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200422	11.95	12.05	11.2	11.8	466	11.8	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200422	123.65	126.5	122.7	122.7	30278	122.53	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200422	166.95	169	161.1	168.9	273	168.9	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200422	145.85	147.9	138.4	144.35	2003	143.34	down	down	correct
POKARNA.NSE	Pokarna Limited	20200422	66.05	70.5	63.8	70.25	61889	69.85	up	up	correct
POLYCAB.NSE	Polycab India Limited	20200422	750	766	729	732.4	159270	728.64	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200422	234	234	222.9	224.85	48910	224.28	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200422	404.95	405	396.5	401.35	17874	321.2	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200422	120.4	123.55	116.4	120.45	2465	117.41	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200422	19.25	19.65	18.5	19.65	795859	19.65	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200422	160	162.75	156.6	162.2	11082647	110.19	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200422	784.1	800	784.1	793.35	21366	792.43	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200422	374.95	379.95	352.1	368.9	19533	367.9754	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20200422	160.85	166.4	155.15	163.5	10126	162.82	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200422	39.15	39.15	37.3	39.15	89622	38.21
PRADIP.NSE	Pradip Overseas Limited	20200422	0.5	0.5	0.5	0.5	2400	0.5
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200422	4.9	5.2	4.85	5	2270	5	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20200422	64	68.95	62.15	66.05	2763821	65.67	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20200422	29	29	27.2	27.8	422023	27.8	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20200422	0.25	0.25	0.2	0.2	80312	0.2	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20200422	28.9	31.8	28.9	28.95	20516	28.95	up	down	incorrect
PRECAM.NSE	Precision Camshafts Limited	20200422	30.05	31.95	30	30.5	23916	30.17	up	down	incorrect
PRECOT.NSE	Precot Limited	20200422	23.15	24.25	22.9	22.9	425	22.9	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20200422	91.8	91.8	85.5	86.7	19286	16.78	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200422	81.65	85.65	76	79.1	6099	79.1	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200422	18.2	22.75	18.2	19.65	765	19.52	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20200422	16.05	16.85	15.35	16.2	2613	15.03	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200422	179.85	188	173.4	182.8	1027027	182.16	up	down	incorrect
PRICOLLTD.NSE	Pricol Limited	20200422	49.25	52.9	47.35	51.1	364758	51.1	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20200422	28	28	25.5	26.75	8137	25.68	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200422	97.3	100.1	92.4	93.85	259909	92.82	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200422	11.35	11.6	10.8	10.8	75985	10.8	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200422	36	37.55	35.2	36.4	159507	36.4	up	up	correct
PSB.NSE	Punjab & Sind Bank	20200422	16.3	16.5	15	15.8	180644	15.8	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200422	359.95	360	350.1	357	9154	353.78	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200422	14.81	14.99	14.24	14.7	4715	14.7	down	down	correct
PTC.NSE	PTC India Limited	20200422	40.45	42.25	40.15	40.75	2559924	33.14	up	up	correct
PTL.NSE	PTL Enterprises Limited	20200422	28.05	29.6	28.05	28.8	12507	13	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200422	403.5	439	403.45	424.65	2562	423.04	up	down	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20200422	1.1	1.1	1.05	1.1	218092	1.1
PURVA.NSE	Puravankara Limited	20200422	35.55	37.15	35.55	36.4	26084	36.4	up	up	correct
PVR.NSE	PVR Limited	20200422	1010.7	1020	980	992.15	1584518	992.15	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200422	2115.05	2115.05	2076.3	2099.5	4226	41.99	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200422	932	941	928	938.63	64	938.63	up	up	correct
QUESS.NSE	Quess Corp Limited	20200422	201	210	200.1	207.65	954948	204.52	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200422	97.05	112.5	97.05	107.4	1243908	105.94	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200422	1.05	1.05	1	1.05	4167	1.05
RADICO.NSE	Radico Khaitan Limited	20200422	295	299.85	287.4	294.8	522860	292.56	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20200422	13.7	13.9	13.2	13.75	166826	13.75	up	up	correct
RAIN.NSE	Rain Industries Limited	20200422	73.05	73.5	67.5	71.55	1547491	70.53	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200422	540.6	543	530	532.75	38030	530.93	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200422	0.1	0.1	0.05	0.1	403463	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200422	13.8	13.95	13.15	13.35	11430	13.35	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20200422	32	36.85	31.4	35.5	18950	35.5	up	up	correct
RALLIS.NSE	Rallis India Limited	20200422	197	203	192.6	199.3	229522	195.63	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200422	12.75	12.75	12.15	12.5	26123	12.5	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200422	27.05	28.9	27	27.2	6625	27.2	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20200422	549.95	564.05	540.35	560.3	561877	558.5356	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20200422	132.35	135.2	130.55	131.65	33757	131.1365	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200422	81.5	83	78.55	80.15	27912	80.15	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20200422	28.9	29.6	28	28.85	27468	28.85	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20200422	3.45	3.55	3.35	3.35	120877	3.35	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20200422	206.9	206.9	188.05	190.45	1970	190.45	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200422	390.05	397.45	384.1	387.3	16910	383.5679	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200422	888	897.95	870	885.4	12413	879.64	down	down	correct
RAYMOND.NSE	Raymond Limited	20200422	245	259.7	244	248.85	670361	248.85	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20200422	430	443	421.9	432.45	10192	414.18	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20200422	109	109.1	101.55	105.15	40495673	105.15	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200422	37	40.2	35.6	38.9	3681517	34.57	up	up	correct
RCOM.NSE	Reliance Communications Limited	20200422	0.8	0.85	0.75	0.8	25004552	0.8
RECLTD.NSE	REC Limited	20200422	91	91.15	89	90.35	5305129	79.66	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20200422	71.25	73	69.1	70.85	364059	34.15	down	down	correct
REFEX.NSE	Refex Industries Limited	20200422	46.8	48.2	45.8	46.85	110182	46.21	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20200422	595.5	623	590	615.5	136566	614.23	up	down	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20200422	6	6.3	6	6.3	2915018	6.3	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20200422	1320	1384.9	1300	1363.6	65230894	1354.14	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20200422	27.55	27.55	27.55	27.55	49773	27.55
RELINFRA.NSE	Reliance Infrastructure Limited	20200422	17.9	17.95	17.45	17.95	1512686	17.95	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20200422	59.2	59.2	55.25	59.05	65	58.79	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200422	5.25	5.45	4.95	5.35	1444339	5.35	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200422	116.5	119.7	114.1	114.8	170098	112.05	down	down	correct
REPRO.NSE	Repro India Limited	20200422	396.35	399.85	386.2	389.9	1714	389.9	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20200422	81.95	83	80	81.25	88336	81.16	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20200422	307.95	316.15	297.05	299.65	620	299.65	down	down	correct
RGL.NSE	Renaissance Global Limited	20200422	209	211.95	204	205.8	701	202.735	down	up	incorrect
RHFL.NSE	Reliance Home Finance Limited	20200422	0.85	0.9	0.8	0.9	7055584	0.9	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20200422	26.45	28.2	26	27	374129	26.62	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200422	270.1	303.75	262	290.4	1717061	286.83	up	up	correct
RITES.NSE	RITES Limited	20200422	252.5	252.5	243.7	246.5	171446	224.47	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20200422	7	7	6.65	6.65	6659	6.65	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200422	185.05	195.1	184.95	194.25	16224	194.06	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200422	4.45	4.45	4.05	4.45	56151	4.45
RML.NSE	Rane (Madras) Limited	20200422	189.15	197.95	177.7	188.55	13552	188.55	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200422	1.25	1.25	1.2	1.2	4921069	1.2	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20200422	0.45	0.5	0.45	0.5	24033	0.5	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20200422	42.65	47.25	41.45	45.8	109102	45.8	up	up	correct
ROLLT.NSE	Rollatainers Limited	20200422	1.35	1.35	1.3	1.35	39556	1.35
ROLTA.NSE	Rolta India Limited	20200422	3.45	3.45	3.45	3.45	156915	3.45
ROSSELLIND.NSE	Rossell India Limited	20200422	39.4	42.4	39.4	41.95	417	41.81	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200422	233.3	238.45	228.3	229	29081	225.97	down	down	correct
RPOWER.NSE	Reliance Power Limited	20200422	1.85	1.85	1.85	1.85	1234888	1.85
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200422	45.15	48	45.15	47.2	13618	47.2	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20200422	15	15	14.45	14.5	97498	14.5	down	down	correct
RSWM.NSE	RSWM Limited	20200422	73.45	74.5	70.25	72.05	4171	72.05	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200422	89.9	90	86	86.6	7787	84.17	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200422	1.45	1.45	1.35	1.35	3238806	1.35	down	up	incorrect
RUBYMILLS.NSE	The Ruby Mills Limited	20200422	134.85	135.95	128.9	131.25	3732	130.91	down	up	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20200422	308.7	308.7	308.7	308.7	930	308.7
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200422	2.8	2.8	2.8	2.8	32521	2.8
RUCHIRA.NSE	Ruchira Papers Limited	20200422	41.05	41.5	39.6	40.35	22366	39.84	down	down	correct
RUPA.NSE	Rupa & Company Limited	20200422	155.55	155.55	146	148.35	20142	145.29	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200422	17.7	17.85	17	17.5	2962148	15.85	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20200422	28	28	28	28	237	28
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200422	0.65	0.65	0.65	0.65	501	0.65
SADBHAV.NSE	Sadbhav Engineering Limited	20200422	35.05	35.05	35.05	35.05	30298	35.05
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200422	14.35	14.35	13.75	14.35	58680	14.35
SAFARI.NSE	Safari Industries (India) Limited	20200422	409.2	409.2	386	394	2689	394	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200422	70.1	70.1	64.4	66.15	258	44.1	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200422	292.05	298.8	286	295.15	6972	58.26	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20200422	26.35	26.5	25.4	26.35	19429716	24.71
SAKAR.NSE	Sakar Healthcare Limited	20200422	52.9	52.9	52.55	52.65	1112	52.65	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200422	8.8	8.8	8.05	8.15	64859	8.15	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20200422	147	161.5	144	153.3	11957	151.08	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200422	5	5.25	5	5.2	66588	5.08	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200422	77.4	80	76.95	77.7	53003	38.37	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20200422	40.7	40.7	37.4	39	3	38.8	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20200422	2	2.1	1.9	2.1	3366	2.1	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20200422	68.95	71.4	65.4	67.3	9881	66.57	down	up	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20200422	1.9	2.2	1.9	2.1	40916	2.1	up	up	correct
SANCO.NSE	Sanco Industries Limited	20200422	7.65	9.05	7.65	8.05	94293	8.05	up	down	incorrect
SANDESH.NSE	The Sandesh Limited	20200422	466	479.5	462	474.95	760	471.5473	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200422	162	170	146.55	163.15	1419	161.26	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20200422	38.65	39.45	38.65	38.8	1008	37.78	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200422	20.5	20.7	18.85	19	316553	19	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200422	63.9	63.9	58.55	59.1	4789	59.1	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200422	80.5	81.3	79.75	81.1	22755	81.1	up	down	incorrect
SANOFI.NSE	Sanofi India Limited	20200422	7680	7746.7	7480	7505.2	40190	7065.14	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200422	1.65	1.65	1.65	1.65	104484	1.65
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200422	136.5	137.15	131.65	135.05	19285	131.01	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20200422	252	279	252	268.8	4223	264.8	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200422	15.05	15.05	13.8	14.35	23502	14.35	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20200422	411.55	460	406.3	452.25	19271	436.5	up	down	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200422	55.85	55.85	54	54	5502	54	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200422	1.55	1.55	1.55	1.55	200	1.55
SATIA.NSE	Satia Industries Limited	20200422	73	77.5	71.5	75.15	3298	75.07	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20200422	65	68	64.15	64.95	32560	64.95	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200422	527	535.7	520.1	532.4	2719280	531.4116	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200422	86.99	87.74	83.31	86.72	4327	86.72	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200422	685.9	709	675	704.8	954061	702.78	up	up	correct
SBIN.NSE	State Bank of India	20200422	185.5	189.5	181.35	188.7	61503792	186.97	up	down	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20200422	0.3	0.3	0.25	0.25	218538	0.25	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20200422	3401.05	3517.95	3354	3491.35	6842	3432	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20200422	45.6	45.6	45.6	45.6	10028	45.6
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200422	82.5	86.25	82.25	83.6	100329	83.6	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20200422	45	45.5	43.5	43.85	2338524	43.17	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200422	71	77.3	71	75.3	7126	37.65	up	down	incorrect
SEAMECLTD.NSE	Seamec Limited	20200422	314.95	330	310	325.7	727	324.1959	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20200422	82.3	84.95	82.3	82.3	8718	79.236
SEPOWER.NSE	S. E. Power Limited	20200422	1.9	1.9	1.8	1.9	6114	1.9
SEQUENT.NSE	Sequent Scientific Limited	20200422	71	73	70.2	72	170140	71.84	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200422	135	135.4	129.1	130.5	20690	128.54	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200422	9.05	9.8	9.05	9.3	76025	9.3	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20200422	186	189.98	186	189.5	155	189.5	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20200422	4668.1	4674.95	4255	4325.1	65086	4325.1	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20200422	92.5	94.85	91.71	94.42	260677	94.42	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200422	195.85	197.99	190	196.36	72138	196.36	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20200422	245	245	236	241.87	4442	241.87	down	up	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200422	1	1	0.9	1	536617	1
SEYAIND.NSE	Seya Industries Limited	20200422	44	45	43.6	44.45	20468	44.45	up	up	correct
SFL.NSE	Sheela Foam Limited	20200422	1207.15	1290	1207.1	1257.25	3502	1257.25	up	down	incorrect
SGL.NSE	STL Global Limited	20200422	6.95	6.95	6.05	6.85	16686	6.85	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200422	6.7	6.7	6.3	6.4	2817	6.4	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200422	176.55	178.9	171.5	172.05	40341	170.13	down	down	correct
SHALBY.NSE	Shalby Limited	20200422	68	69.8	65.1	67.2	64712	66.44	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200422	68	69.5	65.9	67.15	503420	67.15	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20200422	255	260.05	247.5	252.2	21902	252.2	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200422	99.85	99.85	92.25	93.85	79811	92.7345	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200422	130	142.7	129.2	142.7	22126	140.44	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200422	737	737	701.4	717.35	425	142.92	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200422	228	258.99	225.01	238.2	28	238.2	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200422	82.85	82.85	80	82.85	37155	82.85
SHIL.NSE	Somany Home Innovation Limited	20200422	77	79.9	75.85	78.2	26325	78.01	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200422	427.95	429.1	396.5	413.95	90232	413.17	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200422	11.45	11.85	10.95	11.75	56349	11.75	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200422	22.95	23.05	21.75	23.05	1093	22.79	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20200422	81.95	81.95	81	81	15	80.51	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20200422	84.3	88.7	74.8	75.65	3485759	74.74	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200422	186	192.7	186	190.65	13173	190.65	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200422	23.7	24	22.25	23.25	399240	21.46	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200422	18838.45	19620	18611.95	19217.15	70880	19176.09	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200422	80.8	84.05	80.65	82.8	15479	82.43	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20200422	3.5	3.65	3.5	3.65	10130	3.65	up	up	correct
SHRENIK.NSE	Shrenik Limited	20200422	22.55	22.55	22	22.45	74706	3.726	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20200422	76.9	79	73.9	78.45	26717	76.54	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200422	46.9	47.05	45.05	47.05	28740	46.8	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200422	510	532	502.05	520.55	91	516.4287	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200422	747.4	760	700	728.6	56781	707.07	down	up	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20200422	3.1	3.1	2.85	2.85	88502	2.85	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200422	2.3	2.4	2.25	2.35	6630	2.35	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200422	5.9	5.9	5.9	5.9	0	5.9
SICAL.NSE	Sical Logistics Limited	20200422	9.5	10.1	9.2	9.6	549698	9.6	up	down	incorrect
SIEMENS.NSE	Siemens Limited	20200422	1154	1159.8	1110	1131.55	731281	1126.6672	down	down	correct
SIGIND.NSE	Signet Industries Limited	20200422	18.95	19	18.05	18.6	5489	17.92	down	down	correct
SIL.NSE	Standard Industries Limited	20200422	9.7	10.15	9.7	10.1	9929	10.1	up	up	correct
SILINV.NSE	SIL Investments Limited	20200422	98.65	104.7	98.3	102	2318	99.3	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200422	25	25	25	25	2640	24.4748
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200422	6.7	6.7	6.2	6.55	23892	6.55	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200422	29.5	29.5	28.1	29.5	243634	29.5
SINTEX.NSE	Sintex Industries Limited	20200422	0.95	0.95	0.9	0.95	3421987	0.95
SIRCA.NSE	Sirca Paints India Limited	20200422	189.85	189.85	174.45	178.85	9528	178.05	down	up	incorrect
SIS.NSE	SIS Limited	20200422	398	407.95	387.25	397.8	21044	397.8	down	down	correct
SITINET.NSE	SITI Networks Limited	20200422	0.9	0.9	0.9	0.9	39707	0.9
SIYSIL.NSE	Siyaram Silk Mills Limited	20200422	130.7	132.95	128.2	131.35	8340	129.05	up	down	incorrect
SJVN.NSE	SJVN Limited	20200422	21.05	21.95	20.85	21.75	948810	19.62	up	up	correct
SKFINDIA.NSE	SKF India Limited	20200422	1460	1474.95	1450	1466.6	1205	1350.77	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20200422	3.8	3.8	3.25	3.35	16280	3.35	down	up	incorrect
SKIPPER.NSE	Skipper Limited	20200422	26.2	26.8	24.45	25.9	34835	25.82	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200422	36	36	35	35.25	8381	34.45	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20200422	68	71.35	65.2	68.9	5803	68.9	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20200422	362	396.4	360.6	381.3	35871	381.3	up	down	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20200422	270.25	278	242	252.1	15491	251.58	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200422	33.95	35.2	33.5	34.4	37937	34.33	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200422	30.5	30.9	29.45	30.1	272436	30.1	down	down	correct
SOBHA.NSE	Sobha Limited	20200422	245.9	246.55	223.15	223.15	670560	215.18	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200422	541.05	555	537.1	548.55	24758	543.82	up	down	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20200422	870	892	852.65	886.45	4127	878.44	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200422	115.45	120	110	113.8	41399	113.1391	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200422	1.8	2	1.8	1.8	2650	1.8
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200422	13.1	13.1	12.45	13	1597	13	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20200422	183.1	195	178.05	190.9	419186	184.61	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200422	53.85	53.85	53.85	53.85	4872	53.85
SOTL.NSE	Savita Oil Technologies Limited	20200422	689	704.95	680	698	166	691.45	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200422	5.9	6	5.8	5.95	6472305	5.95	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200422	12.3	13.5	11.8	13	5131	12.69	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20200422	79	79	77.1	77.1	5098	76.53	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200422	488	491.85	450	453.75	34732	453.75	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200422	140	146.5	139	142.8	2580567	142.8	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200422	1.25	1.25	1.25	1.25	29395	1.25
SPECIALITY.NSE	Speciality Restaurants Limited	20200422	29.15	30.15	28.2	28.45	39755	28.45	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200422	77.05	83.75	75.55	80.95	3662780	80.95	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20200422	0.35	0.35	0.3	0.35	39417	0.35
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200422	14.6	15.15	14.2	14.75	44492	14.75	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20200422	45.4	45.5	43.6	44.25	1593380	44.25	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200422	20.8	21.2	20.25	20.8	3971	20.8
SPMLINFRA.NSE	SPML Infra Limited	20200422	7.8	7.8	7.1	7.1	13458	7.1	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200422	1.15	1.15	1.15	1.15	1072439	1.15
SPYL.NSE	Shekhawati Poly	20200422	0.35	0.35	0.3	0.3	90366	0.3	down	down	correct
SREEL.NSE	Sreeleathers Limited	20200422	121.15	129	121.1	127.15	272	127.15	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200422	3.9	3.9	3.75	3.85	1130172	3.85	down	down	correct
SRF.NSE	SRF Limited	20200422	3300	3464.85	3285.35	3442.8	249066	684.32	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200422	94.6	99.45	94.1	98.55	5716	96.5	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200422	131.45	136	130.1	135.2	55149	127.41	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200422	599	622.9	566	606.05	9173748	593.87	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20200422	408	428.3	400	406.65	4417	203.09	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20200422	0.35	0.4	0.35	0.35	72835	0.35
STAR.NSE	Strides Pharma Science Limited	20200422	325.9	337.9	324	334.35	524361	331.69	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20200422	77	77.7	74.5	75.55	154161	75.55	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20200422	96.1	97.45	91.8	95.3	68640	91.35	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200422	38.4	39	38.4	38.4	22712	38.4
STEELCITY.NSE	Steel City Securities Limited	20200422	19.9	19.95	18.5	19.2	914	17.51	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20200422	13.7	14.65	13.7	13.85	5238	13.85	up	up	correct
STEL.NSE	STEL Holdings Limited	20200422	45.15	45.35	42.3	44.25	5931	44.25	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200422	138.25	142	138.25	140.95	6726	140.24	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20200422	86	94.5	84.8	91.7	3838186	89.14	up	up	correct
SUBROS.NSE	Subros Limited	20200422	149.9	161.4	140	158.25	296827	157.4	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200422	407	413.9	401.95	409.9	120202	406.61	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200422	1.55	1.65	1.55	1.6	55559	1.6	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200422	215.2	229.8	210	227.6	358746	226.72	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20200422	12.2	12.8	11.6	12.45	13548	12.45	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20200422	284.55	297.7	281.25	290	1153	290	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20200422	1484.7	1499	1411.55	1493.25	471	1481.8941	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200422	1.3	1.3	1.25	1.3	165005	1.3
SUNDARMFIN.NSE	Sundaram Finance Limited	20200422	1233.75	1330	1220.95	1280.15	86310	1263.06	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200422	45.2	46.1	44.95	45.75	7873	45.04	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200422	173.35	173.95	166.5	170.9	2196	170.9	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200422	321.05	321.05	294.65	299.6	128313	297.37	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200422	26.8	28.15	26.5	26.85	54227	26.85	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200422	474.95	482.4	469	474.35	13336594	468.11	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20200422	196	196.95	186.25	188.75	151727	187.13	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20200422	359	377.95	353.05	375.5	2105841	367.36	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20200422	67.9	67.9	63.05	64.8	4931	63.88	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20200422	3.6	3.6	3.6	3.6	3398	3.6
SUPPETRO.NSE	Supreme Petrochem Limited	20200422	142.65	148.95	135.05	145.9	201908	140.17	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200422	117.65	120.2	114.1	119.25	14284	118.53	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200422	980.85	1060	965	1038.5	101041	1024.12	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20200422	5.8	5.8	5.25	5.4	7257	5.4	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200422	2.8	3.3	2.4	3.2	11049	3.2	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200422	15.7	15.7	15.15	15.25	877	15.25	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200422	97.6	97.8	90.4	90.4	69486	88.54	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200422	22	22	21.2	21.35	11123	21	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20200422	32.5	34.1	32.5	34.1	32000	33.62	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20200422	34.45	34.45	34.45	34.45	56916	34.45
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200422	278	285	276	281.15	66128	140.04	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20200422	3.15	3.15	2.85	2.85	64423295	2.85	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20200422	100.05	102.05	98.2	100.35	91219	100.19	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200422	940.05	1003.85	931	985.1	2440	965.37	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200422	85	87.85	84.15	86.4	2421	84.96	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200422	136.7	136.7	136.7	136.7	122985	136.7
SYMPHONY.NSE	Symphony Limited	20200422	978.95	987.95	940.2	946.4	51580	939.65	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200422	311	317.7	311	314.9	534704	314.9	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200422	43.35	44.9	38.65	42.25	2308	42.25	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200422	113.85	129.7	112	123.25	214053	123.25	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20200422	62.3	64.7	61.85	62.6	98796	62.6	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200422	76	76.95	71	73.6	40199	72.75	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200422	63.25	63.25	58.1	63.25	985735	62.95
TANTIACONS.NSE	Tantia Constructions Limited	20200422	2.4	2.5	2.4	2.5	1541	2.5	up	up	correct
TARMAT.NSE	Tarmat Limited	20200422	20.5	21	19.3	20.95	6931	20.95	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200422	9579	9940	9522.15	9897.35	1771	9894.62	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200422	248	251.1	243	249.9	1944553	237.93	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200422	70.55	70.9	68.7	70	283482	68.21	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20200422	361	380	361	377.25	97131	371.55	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200422	314.65	335.45	310	330.15	4645157	325.85	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200422	730	734	709	719.65	346761	702.37	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200422	699	704	690	701.3	4713	671.09	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200422	407	416	395	411.9	121758	408.79	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20200422	74.45	76.55	72.55	75.9	56529909	75.9	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200422	34	35.45	33.25	34.7	2563828	34.7	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200422	32.4	33.3	31.7	32.4	11600504	31
TATASTEEL.NSE	Tata Steel Limited	20200422	266.1	269.9	259.2	268.35	14789857	255.87	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200422	17	17.05	16.3	16.7	1425011	16.7	down	up	incorrect
TATASTLLP.NSE	Tata Steel Long Products Limited	20200422	229.65	229.65	215	221.3	14790	220.3	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200422	24.35	24.35	22.65	23.6	140491	22.84	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20200422	179	181	173	173.85	42410	172.58	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200422	231	231	228	230	151	230	down	down	correct
TCIEXP.NSE	TCI Express Limited	20200422	672	679.25	645	652.4	15302	649.17	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20200422	6.05	6.4	6	6	5239	6	down	up	incorrect
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200422	435	435	404.05	407.9	17685	407.9	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20200422	189.95	205.95	186.6	193.3	8025	188.17	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200422	1737.65	1790	1719.15	1769.5	3829839	1733.93	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200422	88.7	91	88.15	90.6	2831	89.3	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200422	1650.9	1678.1	1590	1612.25	29691	1612.25	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20200422	1.8	1.8	1.8	1.8	3000	1.8
TECHM.NSE	Tech Mahindra Limited	20200422	512	521.9	507.05	518.3	2268503	493.02	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200422	216.4	220.25	208.05	209.6	1278	201.5	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20200422	40.55	40.55	40.55	40.55	30541	40.55
TERASOFT.NSE	Tera Software Limited	20200422	22	22	19.8	20.05	33790	20.05	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200422	38.55	39.05	36.65	37.45	31385	37.13	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200422	10.05	10.15	9.8	9.9	35627	9.9	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200422	26.55	27.9	25.05	26.2	123754	26.02	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200422	34.5	36.5	33.6	35.45	57528	35.04	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200422	2.2	2.3	2.2	2.3	1506	2.3	up	down	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200422	257.4	259	240.4	257.1	2120	253.33	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20200422	94.05	102.35	94.05	100.85	5991	100.85	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20200422	311	337.9	310.5	332.65	1561	329.45	up	up	correct
THERMAX.NSE	Thermax Limited	20200422	704.15	723.7	698	701.7	57987	698.25	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200422	30.75	30.75	30.75	30.75	53334	30.75
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200422	4.6	4.6	4.6	4.6	204	4.6
THYROCARE.NSE	Thyrocare Technologies Limited	20200422	526.9	533	519.5	530.3	54091	519.13	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20200422	17.1	17.8	17.1	17.1	26754	17.1
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200422	3433	3550	3375	3472.95	3101	1679.8	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200422	220.1	225.1	218.15	218.15	1222	218.15	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20200422	338	361.75	336.2	342.7	46850	341.59	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200422	5.7	6	5.7	5.7	3517	5.7
TIL.NSE	TIL Limited	20200422	135	148.95	135	139.2	3029	139.2	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20200422	18	18.35	18	18.35	306	18.35	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200422	35.1	36.4	34.35	35.25	131681	34.07	up	up	correct
TIMKEN.NSE	Timken India Limited	20200422	799	835	799	826.25	11009	785.32	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200422	82	83.95	80.1	83.05	188319	81.79	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200422	97.95	97.95	90.05	94.95	546	94.28	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200422	46	46.8	44.5	46	258585	45.36
TIRUPATIFL.NSE	Tirupati Forge Limited	20200422	5.64	5.64	5.64	5.64	28000	3.22
TITAN.NSE	Titan Company Limited	20200422	936.7	955.25	922.55	951.4	2779272	945.54	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200422	10.25	10.25	10.25	10.25	18793	10.25
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200422	31.4	31.4	29.4	30.35	82712	28.58	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200422	100	100	98.05	98.8	129144	91.88	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200422	1.25	1.3	1.25	1.25	1011	1.25
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200422	59	63.35	59	59.05	1683	59.05	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200422	2368.1	2455	2355	2444.25	841982	2412.87	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20200422	291.2	298.3	286.3	297	908876	288.53	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200422	54.8	54.8	48.3	52.75	12347	52.7	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20200422	84.85	85.9	81.95	83.4	571	40.03	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200422	4.75	5	4.75	4.95	39991	4.95	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200422	5.85	5.95	5.8	5.9	5597	5.9	up	up	correct
TRENT.NSE	Trent Limited	20200422	468.7	478	460	473.55	341096	472.44	up	up	correct
TRF.NSE	TRF Limited	20200422	73.4	73.4	67.2	71.6	39147	71.6	down	up	incorrect
TRIDENT.NSE	Trident Limited	20200422	4.9	5.05	4.8	4.95	3918696	4.8	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200422	28.6	29.15	26.7	28.65	13611	28.505	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200422	6.8	7.25	6.8	6.95	55481	6.92	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200422	64	72	63.7	68.55	30628	67.79	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200422	38.05	39	36.45	37.6	317798	36.98	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200422	438.55	439	415	434.3	1414	427.9	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200422	4800	4937	4732.1	4780.3	2495	473.13	down	down	correct
TTL.NSE	T.T. Limited	20200422	39.5	39.5	34.5	34.5	58189	34.11	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200422	2.7	2.7	2.7	2.7	338778	2.7
TV18BRDCST.NSE	TV18 Broadcast Limited	20200422	18.8	20.55	17.6	20.55	15440281	20.55	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20200422	73	74.3	70.75	71.15	54861	71.15	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200422	308	311.45	296.2	302.55	6813699	300.8307	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200422	1044	1058	996.2	1031	5555	1016.24	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200422	202.3	211	202.25	207.3	18792	203.63	up	up	correct
TVVISION.NSE	TV Vision Limited	20200422	1.35	1.4	1.35	1.4	1230	1.4	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20200422	34.75	34.85	33.15	33.75	193363	33.75	down	up	incorrect
UBL.NSE	United Breweries Limited	20200422	925	932.3	902.05	924.25	1169907	921.56	down	up	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200422	95	95	91	91.5	22092	90.24	down	down	correct
UCOBANK.NSE	UCO Bank	20200422	14.95	15.9	14.45	14.9	5471435	14.9	down	up	incorrect
UFLEX.NSE	Uflex Limited	20200422	164.9	166.4	158.3	162.8	30101	160.98	down	down	correct
UFO.NSE	UFO Moviez India Limited	20200422	72.85	73.9	72.1	72.8	98302	72.8	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200422	15.85	16	14.4	14.85	423618	14.64	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20200422	4.05	4.05	3.75	3.75	316982	3.75	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200422	160.95	163.8	150.5	160.75	6106489	160.2335	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200422	30	30.8	29.25	29.95	1501763	29.95	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200422	3421	3457.65	3376	3441.15	944453	3413.66	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200422	37.05	43.25	36.5	42.5	67551	41.74	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200422	0.85	0.85	0.85	0.85	0	0.85
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200422	151.9	152	143.2	145.75	36681	141.71	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200422	45.65	46.95	45.6	45.9	2004	44.75	up	up	correct
UNIONBANK.NSE	Union Bank of India	20200422	28.15	28.75	28	28.45	4383129	28.45	up	up	correct
UNITECH.NSE	Unitech Limited	20200422	1.45	1.45	1.4	1.45	924748	1.45
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200422	225.35	225.35	212.75	218.65	147	215.94	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20200422	104	104.05	100.7	102.15	16743	99.97	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200422	52	56	49.15	54.75	1115	54.75	up	up	correct
UPL.NSE	UPL Limited	20200422	345	359	336.2	353.65	4105568	345.22	up	up	correct
URJA.NSE	Urja Global Limited	20200422	1.65	1.65	1.65	1.65	679523	1.65
USHAMART.NSE	Usha Martin Limited	20200422	14.8	15.05	14.15	14.25	151658	14.25	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20200422	260	269.4	251.05	255.33	369	255.33	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200422	967	973.95	950	968.34	3291	968.34	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20200422	332	337.9	331	332.48	937	332.48	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20200422	258	261.99	258	258.01	5	258.01	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200422	6.9	6.9	6.3	6.3	89567	6.3	down	up	incorrect
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200422	67.95	67.95	64.6	64.6	80320	64.6	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200422	62.8	63.6	60	61.7	57991	61.7	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20200422	484.1	522	484.1	513.9	6103	513.9	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200422	902.45	941	863	913.65	6806	179.12	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200422	48	48.85	45	47.65	12071	47.65	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200422	28.65	28.65	26.3	26.3	1800531	25.98	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200422	28.2	28.4	27.6	28.15	5979	18.42	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200422	3.55	3.7	3.4	3.6	6125	3.6	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20200422	142.5	147.05	142.5	143	248443	143	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200422	8.1	8.55	8.1	8.45	30802	8.45	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20200422	3.65	3.65	3.65	3.65	0	3.65
VBL.NSE	Varun Beverages Limited	20200422	610	658	606.55	651.35	387046	431.39	up	up	correct
VEDL.NSE	Vedanta Limited	20200422	75.95	77.2	73.35	76.1	37108747	62.5	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20200422	1203	1205	1133.5	1133.5	70517	1127.29	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20200422	38.4	38.4	38.4	38.4	4637	38.4
VERTOZ.NSE	Vertoz Advertising Limited	20200422	74	74.75	74	74.25	9600	74.2054	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20200422	830.15	884	825	866.05	1765	853.91	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200422	39	39	35.4	36.25	17393	35.89	down	down	correct
VGUARD.NSE	V	20200422	168.55	183	167.3	170.6	1181951	169.79	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20200422	1298	1298	1147.2	1178.3	431	1176.47	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20200422	1.35	1.35	1.35	1.35	10214	1.35
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200422	56.5	61.4	56.5	60.5	70998	59.96	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200422	0.3	0.35	0.3	0.35	269810	0.35	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20200422	1.45	1.45	1.45	1.45	9217	1.45
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200422	4.45	4.45	4.45	4.45	65199	4.45
VIKASWSP.NSE	Vikas WSP Limited	20200422	5.3	5.3	4.9	5	213057	5	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200422	74	77	73	74.85	17717	74.26	up	down	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20200422	866.3	888	864.15	876.55	52350	873.37	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200422	505.1	538.5	490.05	531.55	24221	519.81	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200422	50.7	51.75	50	50.85	5772	48.59	up	down	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20200422	6.4	6.7	6.35	6.35	84402	6.35	down	down	correct
VIPIND.NSE	VIP Industries Limited	20200422	225.95	226.95	218	224.3	175695	224.3	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20200422	18	18.1	17.1	17.8	2132	17.8	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20200422	152.75	159.7	152.75	153.9	42979	149.71	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20200422	4.4	4.4	4.15	4.3	19449	4.3	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20200422	199.85	210	199.85	209.8	51	138.06	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200422	117.85	125.7	115.5	122.9	51982	122.09	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200422	66.2	66.2	64.1	64.7	874	2.59	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200422	0.25	0.25	0.2	0.2	326991	0.2	down	down	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200422	13.8	13.8	13.8	13.8	36210	13.8
VLSFINANCE.NSE	VLS Finance Limited	20200422	39.05	40.35	37.5	38.05	9400	35.92	down	down	correct
VMART.NSE	V	20200422	1665.05	1725	1633.35	1677.55	20027	1677.55	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20200422	914.05	918	888	891.3	16346	851.28	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20200422	500	507.55	484.45	503.35	2662295	497.55	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200422	170	170.5	162.4	163.5	53982	161.3	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200422	44	47	43.5	44.9	5366	44.63	up	up	correct
VSTIND.NSE	VST Industries Limited	20200422	2980	2980	2875	2901.6	14566	2725.45	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200422	831.7	849.6	802.25	829.5	5412	822.01	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200422	639.95	639.95	617.1	620.1	22222	603.96	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20200422	108	108.95	101.5	106.8	169238	106.8	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200422	6320	6325	6277.7	6314	1158	6295.06	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200422	42.2	45.95	41.6	43.3	217571	43.3	up	up	correct
WANBURY.NSE	Wanbury Limited	20200422	23.75	23.95	23.75	23.75	5076	23.75
WATERBASE.NSE	The Waterbase Limited	20200422	92	94.1	90.45	92	143328	91.22
WEBELSOLAR.NSE	Websol Energy System Limited	20200422	16.4	16.8	16.4	16.4	21434	16.4
WEIZMANIND.NSE	Weizmann Limited	20200422	25.65	25.65	24.1	25.4	14570	25.14	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20200422	64.2	66.5	63.75	65.1	483166	62.36	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20200422	54.4	55	52.3	53.05	62363	50.68	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200422	134.1	134.1	134.1	134.1	0	134.1
WELSPUNIND.NSE	Welspun India Limited	20200422	28	29	28	28	1089612	27.96
WENDT.NSE	Wendt (India) Limited	20200422	2018.05	2019.8	1930	1969.25	179	1936.25	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20200422	297.05	301.15	289.3	292.45	182905	292.45	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20200422	433	451	432	438.45	4174	435.32	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200422	1859.75	1864.8	1815.55	1837.45	44681	1833.22	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200422	14.3	14.7	14.3	14.6	5184	14.6	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200422	11.8	12.35	11.25	12.35	13087	11.93	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20200422	53	53	53	53	13	52.33
WIPRO.NSE	Wipro Limited	20200422	177	179.5	175.05	178.55	5311640	178.1495	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200422	267.85	269.05	262	263.35	167663	263.35	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200422	129	131.7	128	129.7	35613	129.7	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20200422	33.1	36	33.1	35.95	4500	33.63	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20200422	1.3	1.3	1.2	1.2	2611	1.2	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200422	142.85	142.85	133.9	138.55	22166	137.95	down	up	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20200422	43	43.1	39.6	41.35	22854	41.35	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200422	57.45	65.85	50	51.2	10364	51.2	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20200422	16.25	18.65	15.6	18.6	2706	18.6	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200422	46.9	49.5	44.85	48.05	310270	48.05	up	up	correct
YESBANK.NSE	Yes Bank Limited	20200422	29	30.3	28.8	29.6	35026262	29.6	up	down	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200422	130.15	155.1	130.1	151.85	48546692	149.46	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20200422	11.65	11.9	11.5	11.75	297057	11.75	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200422	5.05	5.15	4.75	5.15	784025	5.15	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200422	33	36.85	33	33.6	639	33.6	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20200422	86.5	89.95	86.5	88.7	54362	87.82	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20200422	40.15	43	38.1	40.45	161485	40.18	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200422	104	117.9	104	113.8	3341	113.8	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20200422	20.05	21.9	20.05	21.35	45	21.35	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20200422	150.2	150.25	142	145.3	1702	143.94	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20200422	84.75	87	81.95	86.2	39873	86.2	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200422	43	43	39	41.05	63491	38.75	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200422	1300	1300	1260.4	1273.95	26682	1271.05	down	down	correct