CollectAI

close-nse_india_stocks

2020/04/24

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200424	29.7	30.5	27.75	28.2	49522	28.2	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200424	11	11.15	11	11.05	311	11.05	up	down	incorrect
3MINDIA.NSE	3M India Limited	20200424	18690	19199.9	18301.1	19130.4	12604	19130.4	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200424	6.35	6.35	6.35	6.35	2938	6.35
5PAISA.NSE	5paisa Capital Limited	20200424	153.95	154	140	145.5	8046	145.5	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200424	58.05	60	57.8	57.9	15531	55.41	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200424	4.45	4.5	4.1	4.15	238621	4.15	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20200424	665.9	735	665.4	722.45	958208	179.92	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20200424	937	944.6	918	926.85	399328	461.13	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200424	9.55	9.75	9.15	9.3	5912	9.3	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20200424	1137	1200	1130	1175.75	35877	1175.75	up	up	correct
ABAN.NSE	Aban Offshore Limited	20200424	20.3	20.3	20.3	20.3	20961	20.3
ABB.NSE	ABB India Limited	20200424	901.8	906.55	890	893.45	62329	880.64	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200424	16358.3	16598.75	16220	16439.95	14092	16157.67	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200424	49.3	49.35	46.8	47.05	1756965	47.05	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200424	124.7	127.7	119.25	119.8	1144992	119.8	down	down	correct
ACC.NSE	ACC Limited	20200424	1182	1193	1151.7	1156.6	1332356	1133.7942	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200424	904	909.95	899	900.65	63440	857.76	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20200424	45.5	47.35	44.45	45.45	82447	45.34	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200424	137.15	140.55	134.1	134.65	1823167	134.65	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200424	199.1	199.1	194.9	195.95	232558	195.95	down	up	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200424	273.95	276.95	269.55	270.65	2515755	268.77	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20200424	32.3	32.35	30.45	30.65	9228855	30.65	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20200424	199.5	200	195.05	196.05	37049	196.05	down	up	incorrect
ADFFOODS.NSE	ADF Foods Limited	20200424	198.45	202.9	196.05	198.9	4654	198.27	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20200424	245	249.9	234.1	237.15	4343	237.15	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20200424	5.55	5.55	5.55	5.55	1	5.55
ADSL.NSE	Allied Digital Services Limited	20200424	13.25	13.65	12.9	12.95	19870	12.56	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200424	44.75	44.75	41.45	42.05	9033	42.05	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200424	143.05	145	138.05	140.8	87556	139.97	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200424	165.5	181.8	161	179.35	224297	176.82	up	up	correct
AFFLE.NSE	Affle (India) Limited	20200424	1410.25	1470	1400	1450.65	37942	290.13	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200424	59.35	59.85	56.95	58.6	3971	57.35	down	down	correct
AGCNET.NSE	AGC Networks Limited	20200424	266	273.95	253.05	255.6	825	255.6	down	down	correct
AGRITECH.NSE	Agri	20200424	33.45	33.45	31.1	31.75	4196	31.75	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200424	8.95	8.95	8.15	8.95	77439	8.95
AHLEAST.NSE	Asian Hotels (East) Limited	20200424	144	144	133	136.15	1220	136.15	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200424	172.6	181.8	171	173.45	2545	173.45	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200424	265	265	265	265	1	265
AIAENG.NSE	AIA Engineering Limited	20200424	1483.9	1498.95	1459.8	1487.45	8329	1480.54	up	up	correct
AIRAN.NSE	Airan Limited	20200424	10.9	10.9	10	10.4	21012	10.4	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200424	1327.85	1458.9	1308.9	1444	529799	1428.79	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200424	90.4	92.9	85	85.6	133576	83.89	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200424	210	214.8	191.9	202.55	15108	200.83	down	up	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200424	5.55	5.55	5.55	5.55	74641	5.55
AKZOINDIA.NSE	Akzo Nobel India Limited	20200424	2020	2030.3	1975	1989.25	11055	1931.39	down	down	correct
ALANKIT.NSE	Alankit Limited	20200424	17.35	17.35	17.35	17.35	47144	16.94
ALBERTDAVD.NSE	Albert David Limited	20200424	460	511.95	455.1	493.25	205387	488.34	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20200424	51.45	54.35	50.5	52.55	2573555	52.06	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20200424	246.05	250.75	231.55	234.95	2752	234.95	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20200424	35.6	36.9	34.2	34.95	5218	34.57	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200424	2500	2764	2500	2734.45	410823	2704.15	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200424	1684.9	1721.45	1590	1654.85	46202	656.96	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200424	71	73.2	69	69.65	76688	68.5854	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20200424	170	170	156.6	160.7	910	141.26	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200424	11.65	11.65	11.65	11.65	162	11.65
ALOKINDS.NSE	Alok Industries Limited	20200424	7.35	7.35	7.35	7.35	444346	7.35
ALPA.NSE	Alpa Laboratories Limited	20200424	19.9	20.5	18.7	20.5	135545	20.5	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200424	177.9	177.9	167.9	169.1	23690	165.74	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20200424	0.95	1	0.9	0.9	23500	0.9	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200424	555	555	529.25	532.1	995741	521.37	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20200424	1117	1117	1077	1085.4	36558	1085.4	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200424	668.7	670	650	656.45	2386	628.25	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20200424	169.9	171.6	166.2	167.95	2729060	155.2278	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200424	12.8	13.4	12.8	12.9	7085	12.9	up	down	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20200424	17.8	17.8	16.5	16.85	2610	16.75	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200424	386	398.9	383.55	386.8	46357	383.86	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200424	17.1	17.85	17.05	17.05	164980	16.97	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200424	3.7	3.7	3.7	3.7	139674	3.7
ANDHRAPAP.NSE	Andhra Paper Limited	20200424	200	200	181.5	184.8	13404	181.23	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200424	205.05	216.9	205.05	212.95	38709	209.2	up	down	incorrect
ANIKINDS.NSE	Anik Industries Limited	20200424	10.25	10.75	10.25	10.25	3320	10.25
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200424	0.4	0.4	0.35	0.35	33510	0.35	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200424	5.4	5.4	5.05	5.4	42906	5.4
ANSALHSG.NSE	Ansal Housing Limited	20200424	3.4	3.4	3.2	3.25	43685	3.25	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200424	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200424	290.1	291.15	277.85	282	39279	276.66	down	down	correct
APARINDS.NSE	Apar Industries Limited	20200424	299.9	302.3	294.05	296.1	4295	292.04	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200424	104.3	104.95	98.3	101	3672	96.81	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200424	112	117.9	110	112.8	114599	111.14	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20200424	233.5	234.95	226	227.5	58653	225.93	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200424	1250	1324	1219.9	1296.9	93394	129.69	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200424	705.8	801.9	705	760.2	4758686	749.21	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200424	65.5	65.5	60	60.95	24431	60.57	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200424	1360	1377.5	1341.1	1359.5	756054	1356.46	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200424	277.55	284	277.4	280.15	9826	93.38	up	down	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20200424	93	93.5	89.55	89.95	2644092	88.64	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200424	529.45	529.5	486	494.75	83	492.2	down	down	correct
APTECHT.NSE	Aptech Limited	20200424	100.35	110.4	98.85	103	1022720	101.87	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200424	19.05	20.7	19.05	20.7	358069	20.7	up	up	correct
ARCHIES.NSE	Archies Limited	20200424	11.45	12.45	11.35	11.4	7464	11.4	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200424	9.1	9.6	8.7	9.1	2048	9.1
ARIES.NSE	Aries Agro Limited	20200424	56.7	57.2	53.6	54.6	33097	54.31	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200424	13.1	14	13.1	13.95	814	13.95	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200424	20.2	20.2	17.8	17.95	9143	17.95	down	up	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20200424	407	414.65	399.2	399.2	11864	399.2	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200424	24	24.7	23.75	24.25	2862	24.25	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200424	36.1	38.95	35.55	37.05	1929	37.05	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20200424	10.85	10.85	10.85	10.85	7557	10.85
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200424	13.35	14.3	13.35	13.35	5354	13.35
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200424	153.65	159.9	148.6	152.4	957	152.4	down	up	incorrect
ARVIND.NSE	Arvind Limited	20200424	25.4	25.4	23.75	23.95	2611414	23.95	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200424	143.9	144.95	141	143.8	457091	144	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200424	65	65.7	61.8	63.65	17443	63.65	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20200424	174.05	174.5	162.75	164.5	6970	164.04	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200424	92.1	95.85	91.55	92.3	4100	91.39	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200424	16.3	17.3	16.3	16.65	3431	16.65	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200424	167.3	174	165.2	167.3	19546	166.34
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200424	32.9	32.9	29.9	29.9	27301	29.78	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20200424	44.5	45.1	43.3	43.8	45664	43.37	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200424	4.8	4.8	4.45	4.45	17705	4.45	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20200424	63.85	63.85	60	60.15	328588	60.15	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200424	46	46.3	44.6	44.95	15044215	44.73	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200424	69.45	69.45	68	68.1	3004	68.1	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200424	1815.05	1842.8	1814	1827.55	2744934	1812.03	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200424	154.6	158.7	154.55	155.05	106936	154.25	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200424	111.45	111.45	104.05	108.6	579	106.65	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20200424	390.45	409	385.65	389.5	12056	388.45	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200424	104.75	106	103	104.25	242936	104.25	down	down	correct
ASTRAL.NSE	Astral Limited	20200424	901.8	908	878.05	897.05	69137	671.57	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200424	68.35	68.95	65.05	65.9	233109	64.78	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200424	2595	2799	2581.6	2766.1	112426	2762.68	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200424	30.05	30.1	28.75	29	16885	29	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20200424	495.9	495.95	472	474.5	3760	471.01	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20200424	98	101.2	97	97.25	900444	97.23	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200424	4.85	4.85	4.85	4.85	5788	4.85
ATUL.NSE	Atul Ltd	20200424	4500	4618.8	4480	4599.6	40636	4589.7	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20200424	164	167.4	156.15	157.95	16925	157.95	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200424	496.8	526.7	486	518.05	505268	518.05	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20200424	45.25	49.7	45.25	46.2	2998	46.2	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200424	629.05	654.5	618.5	624.45	12438408	618.86	down	up	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20200424	25.5	26.5	25.5	25.55	1157	25.3369	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200424	483.35	492	468.2	475.95	3359	473.72	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20200424	18.2	18.2	18.2	18.2	30141	18.2
AUTOLITIND.NSE	Autolite (India) Limited	20200424	17.1	17.95	16.25	17.65	20966	17.65	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200424	135	140	133	134.1	15915	130.05	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200424	401.95	406.15	392.1	395.1	209264	391.16	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20200424	33	33	31	31.55	63162	30.95	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200424	416	419.65	401.25	403.95	35773432	403.95	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200424	38	40.8	37	39.7	79095	39.7	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20200424	4205.9	4248	4172	4226.3	2117	42.263	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200424	1038.7	1130	1038.7	1130	43	1130	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200424	16.55	16.55	15.6	16	8982	16	down	up	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200424	1.7	1.75	1.65	1.65	42443	1.65	down	down	correct
BAJAJ.NSE	AUTO	20200424	2410	2472	2381	2445.35	669287	2363.61	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200424	152	152	144.1	145.4	649147	138.5	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200424	350	350	333.95	335.6	89633	335.6	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200424	4675	4675	4365	4389.8	1022043	4388.74	down	up	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200424	4.7	4.7	4.6	4.7	2217943	4.7
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200424	1910	1924.3	1875.05	1881.7	22447	1828.26	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200424	2113.5	2113.5	1970.05	1976.25	10494521	1973.06	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200424	54	55	52.15	54.05	120565	53.87	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20200424	370.15	418.8	369.95	404.9	183019	404	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200424	70.05	76.45	69.45	75.15	1407	75.15	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200424	14.05	14.05	12.75	13.25	36626	13.25	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200424	879	887.5	856.7	867.75	487639	856.06	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200424	0.45	0.45	0.4	0.45	2530475	0.45
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200424	103.8	104.9	100.7	101.4	224224	90.91	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200424	40.35	41.95	40.35	41.45	10000	41.06	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200424	101	101.1	98.05	98.35	267983	96.8031	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20200424	30.55	31.45	30.25	30.9	2062	30.11	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200424	886.35	910	886.35	892.15	125	880.6	up	down	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20200424	69.1	69.1	66	66.65	46493	66.04	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200424	195	202.9	193	198.45	9301273	197.78	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20200424	16.8	17.9	16.7	16.85	2153	16.85	up	down	incorrect
BANKBARODA.NSE	Bank of Baroda	20200424	47.65	48	46.1	46.35	18988577	46.35	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20200424	202.42	202.42	195.63	196.9	2149620	196.9	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20200424	34.1	34.4	33.5	33.6	3680914	33.6	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200424	71	71	66.25	67.6	1711	67.02	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200424	0.95	1	0.9	0.95	1789	0.95
BASF.NSE	BASF India Limited	20200424	1097.8	1097.8	1035	1042.55	20468	1038.32	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200424	82.05	82.05	74	75.8	1934	37.9	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200424	1258	1313	1230	1239.55	3094827	1232.78	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200424	4029.3	4069.75	3975.05	4021.15	22773	3824.69	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20200424	660.05	684.35	660	670.2	2922	667.78	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200424	907.95	940	898.1	912.4	86706	910.59	up	up	correct
BCG.NSE	Brightcom Group Limited	20200424	4.85	4.85	4.15	4.65	2055103	3.68	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20200424	10.9	11.35	10.9	11.2	6981	11.2	up	up	correct
BDL.NSE	Bharat Dynamics Limited	20200424	220	224.5	214.6	216.8	27113	210.6	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20200424	6.35	6.9	6.2	6.8	4126	6.67	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200424	14.35	14.35	13.6	13.6	21573	13.6	down	down	correct
BEL.NSE	Bharat Electronics Limited	20200424	75.1	77.7	73.35	74.55	24292851	71.6	down	down	correct
BEML.NSE	BEML Limited	20200424	609.45	624.8	577	579	1143722	572.44	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200424	37.8	37.8	36.6	36.95	188770	36.25	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20200424	521	535	515	519.7	1502468	517.65	down	down	correct
BFINVEST.NSE	BF Investment Limited	20200424	244.85	248	237.3	243	11759	243	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20200424	169.9	173.7	166.25	168.05	74535	168.05	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200424	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200424	23.6	24.55	23.15	23.55	190316	23.55	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200424	101.7	101.7	95.15	96.2	30146	92.92	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200424	15.9	16.05	14.8	16	1523	16	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200424	19.7	19.7	18.35	19	1171	19	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200424	0.95	1	0.9	0.95	171201	0.94
BHARATFORG.NSE	Bharat Forge Limited	20200424	251.1	265	251.1	263.25	2241342	262.07	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200424	47.7	47.7	45	45.6	11644	45.6	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200424	6494	6500	5900.9	6329.05	1707	6327.3	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200424	18.25	18.25	16.55	18.25	112848	18.25
BHARTIARTL.NSE	Bharti Airtel Limited	20200424	494.9	499	484.45	494.25	11937738	492.48	down	up	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20200424	21.1	21.4	20.6	20.65	20109613	20.65	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20200424	27.05	30.95	27.05	30.85	515	6.12	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20200424	79.95	79.95	75.2	77.85	20667	77.85	down	up	incorrect
BINDALAGRO.NSE	Oswal Greentech Limited	20200424	9	9	8.75	8.9	7500	8.9	down	up	incorrect
BIOCON.NSE	Biocon Limited	20200424	346	360	339	357.4	11732992	357.4	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200424	13.75	13.75	13.75	13.75	6016	13.75
BIRLACABLE.NSE	Birla Cable Limited	20200424	44.35	44.35	40.55	40.95	38793	40.47	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200424	421.05	431.8	407	411.75	362168	403.59	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200424	25.35	25.35	23.25	23.9	102387	23.9	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200424	5.55	5.55	5.55	5.55	15022	5.55
BKMINDST.NSE	BKM Industries Limited	20200424	0.65	0.65	0.6	0.6	82719	0.6	down	down	correct
BLBLIMITED.NSE	BLB Limited	20200424	3.6	3.6	3.35	3.55	7559	3.55	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200424	100.4	101.9	96.55	99	78722	98.23	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200424	4.9	5	4.8	4.9	11481	4.9
BLS.NSE	BLS International Services Limited	20200424	37	37	28.55	29.9	405825	29.66	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20200424	2065	2144.4	2052	2082	5322	2076.62	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20200424	545.2	570	545.05	560.05	57142	557.43	up	down	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20200424	53.65	53.9	50.2	50.95	296418	50.58	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200424	54.9	54.9	51.8	51.8	1584765	51.5249	down	up	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20200424	40	42.6	37.55	37.9	1538156	37.9	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20200424	10470	10500	10100	10212.45	22577	10054.75	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200424	352	356.65	347	350.45	3456210	305.73	down	down	correct
BPL.NSE	BPL Limited	20200424	16.05	16.85	15.25	15.85	33985	15.85	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200424	4.85	4.85	4.85	4.85	26601	4.85
BRIGADE.NSE	Brigade Enterprises Limited	20200424	123.4	124.05	119.45	120.05	81671	119.61	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20200424	2980	3122.9	2956	3062.15	2613797	2964.1371	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20200424	42	43.45	41.9	42.1	2379	42.1	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20200424	28.3	29	27.1	29	120936	29	up	up	correct
BSE.NSE	BSE Limited	20200424	366	366.65	358.25	359.05	125140	341.43	down	down	correct
BSL.NSE	BSL Limited	20200424	22.45	22.6	21.25	21.4	1699	21.4	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200424	4580	4580	4405	4480.3	277	4480.3	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200424	111	117.3	110	110.25	337	11.03	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200424	68	72.5	66.3	71.5	908398	69.91	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20200424	0.85	0.9	0.85	0.85	35135	0.85
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200424	105	112	102.65	106.1	151697	105.09	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20200424	10.55	10.65	9.7	10.35	1764	10.35	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20200424	9.75	10.65	9.75	10.25	18288	10.25	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200424	333.25	344	330.9	336.95	8615838	334.98	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200424	10.45	10.45	9.75	9.75	15244	9.75	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200424	41.75	41.75	39.8	39.9	240383	39.9	down	down	correct
CANBK.NSE	Canara Bank	20200424	82.55	84.7	81.05	81.35	7662626	81.35	down	up	incorrect
CANDC.NSE	C & C Constructions Limited	20200424	1.4	1.4	1.4	1.4	5811	1.4
CANFINHOME.NSE	Can Fin Homes Limited	20200424	299.95	304.9	290	292.2	319376	288.71	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20200424	241	248	234	236.75	27327	235.01	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200424	90.15	93.9	87.05	88.15	31524	88.15	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200424	338	364.65	325.25	342.85	410370	341.21	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20200424	63.1	67.95	62.85	65.8	4509	65.8	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200424	226	226	214	215.95	34966	214.83	down	down	correct
CAREERP.NSE	Career Point Limited	20200424	194.3	194.35	178	182.25	201951	181.0666	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20200424	410	411.95	390.05	393	80562	373.98	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20200424	124.15	127	119.3	120.7	981944	110.36	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200424	2.9	2.95	2.75	2.8	29421	2.8	down	down	correct
CCL.NSE	CCL Products (India) Limited	20200424	192	195.9	187.25	190.5	924648	188	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20200424	217.8	220.3	215.1	217.7	210444	214.18	down	down	correct
CEATLTD.NSE	CEAT Limited	20200424	800	838	780	791.9	243985	780.73	down	up	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200424	8.7	8.7	8.1	8.3	5657	8.3	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200424	5	5.35	5	5.1	12044	5.1	up	up	correct
CENTENKA.NSE	Century Enka Limited	20200424	133.9	133.9	127	129.45	15064	121.58	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20200424	2.65	2.65	2.45	2.5	54309	2.5	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20200424	15.8	16	15.15	15.25	863145	15.25	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200424	12.75	13.2	12	12	90618	12	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20200424	288	288	271.6	277.2	834	272.84	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200424	128.9	131.65	116.1	120.65	1079336	120.33	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200424	289.2	298.5	282	284.05	1697209	281.36	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20200424	2147	2164	2082	2091.95	3006	2085.85	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200424	26.35	27.25	26.2	26.45	16864	26.45	up	down	incorrect
CESC.NSE	CESC Limited	20200424	603	609.5	590.95	596.75	515325	55.89	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20200424	124.6	124.6	118	118.6	167871	118.36	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200424	7.7	8.15	7.45	8.05	1904361	8.05	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20200424	167.9	167.9	152.8	159.7	51822	159.7	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200424	127.7	131.6	125.5	128.6	932465	124.66	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200424	147.25	147.45	136.8	140.35	609	138.9	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200424	135	137	126.05	133.15	2453	132.0096	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200424	64.1	65	62.5	62.7	319472	62.7	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200424	145	145.8	132.05	132.9	16734283	132.34	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200424	292.8	296.15	280	281.15	153257	280.91	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200424	240	244.9	229	236.75	8864	235.34	down	down	correct
CINELINE.NSE	Cineline India Limited	20200424	22.75	22.8	20.75	21.05	31781	21.05	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20200424	5.35	5.35	4.85	4.95	14408	4.95	down	up	incorrect
CIPLA.NSE	Cipla Limited	20200424	586.4	606	583.6	599.3	11127892	596.01	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20200424	42.55	42.55	38.4	38.55	57570	19.28	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200424	307	316.85	300	312.65	52888	203.96	up	up	correct
CMICABLES.NSE	CMI Limited	20200424	27.95	27.95	26.6	26.6	23054	26.25	down	down	correct
COALINDIA.NSE	Coal India Limited	20200424	140.6	143.8	135.8	137	11701225	114.82	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200424	249.9	255.3	246	247	129315	222.82	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200424	20.2	20.2	20.2	20.2	0	20.2
COFORGE.NSE	Coforge Limited	20200424	1181	1199	1085.25	1116.1	945001	1097.34	down	down	correct
COLPAL.NSE	Colgate	20200424	1470	1497.95	1463.6	1483.65	1260764	1413.17	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200424	9.8	10.1	9.65	9.85	16902	9.62	up	down	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20200424	7.95	7.95	7.95	7.95	27867	7.5
CONCOR.NSE	Container Corporation of India Limited	20200424	368	376.6	359.5	361.1	934149	352.69	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200424	19.25	20.25	18.8	19.5	363141	19.42	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200424	25.2	25.2	25.2	25.2	400	25.2
CONTROLPR.NSE	Control Print Limited	20200424	196.4	199.9	192.3	194.8	1665	189.24	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200424	13.05	13.8	12.35	12.95	4924	12.67	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200424	32.35	32.35	31.5	31.95	11776	31.95	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20200424	558.9	558.9	527.6	554.9	120153	538.2	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200424	249	254.7	240	242.9	47304	227.68	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20200424	1.15	1.15	1.05	1.1	19206	1.1	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20200424	0.95	0.95	0.9	0.95	922506	0.95
CPSEETF.NSE	Nippon Mutual Funds	20200424	16.55	16.73	16.27	16.34	17866743	16.34	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20200424	92.85	92.85	84.1	89.1	1819	88.51	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20200424	1.3	1.3	1.3	1.3	100	1.3
CREDITACC.NSE	CreditAccess Grameen Limited	20200424	466.4	466.4	422	422	344862	422	down	down	correct
CREST.NSE	Crest Ventures Limited	20200424	56	57.5	53.4	54.05	709	53.49	down	down	correct
CRISIL.NSE	CRISIL Limited	20200424	1484.2	1484.2	1408	1411.5	15347	1373.03	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200424	222.5	224.7	216.5	219.6	346301	216.13	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200424	116.5	116.5	109.35	110.55	95894	110.55	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20200424	16.8	17.5	16.7	16.7	1273	16.7	down	down	correct
CUB.NSE	City Union Bank Limited	20200424	124.1	125.8	119.2	121.8	2259291	121.42	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20200424	10.75	10.75	10.65	10.65	2375	10.65	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20200424	420.95	426.55	377.25	384.95	1276331	372.29	down	down	correct
CUPID.NSE	Cupid Limited	20200424	173.05	173.95	168.3	170.1	27929	166.05	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200424	35.9	35.9	33.1	34.1	2511	33.36	down	up	incorrect
CYIENT.NSE	Cyient Limited	20200424	215.75	220.35	212	212.75	471389	206.38	down	down	correct
DAAWAT.NSE	LT Foods Limited	20200424	22.25	22.25	21.5	21.85	241450	21.28	down	down	correct
DABUR.NSE	Dabur India Limited	20200424	499	503.75	494.5	499.05	2376828	491.22	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200424	530	533.65	521	521.4	76773	520.09	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200424	60.15	61.35	58.6	60	38178	59.55	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20200424	20	20	18.4	19.25	57	19.25	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200424	54	54	49.75	49.85	29905	49.4	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20200424	75.9	76.2	74.6	74.75	79862	70.78	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200424	249.4	251	240	241.7	159700	240.59	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20200424	4.3	4.3	3.95	4	836499	4	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200424	7.3	7.3	7.3	7.3	3	7.3
DCAL.NSE	Dishman Carbogen Amcis Limited	20200424	89.95	90.2	84.75	86.45	299194	86.45	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20200424	85.75	86.5	82.05	82.9	825541	82.9	down	down	correct
DCM.NSE	DCM Limited	20200424	20.1	21.1	19.1	20.5	10805	20.5	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200424	0.45	0.45	0.45	0.45	0	0.45
DCMNVL.NSE	DCM Nouvelle Limited	20200424	25.25	25.95	25.25	25.25	852	25.25
DCMSHRIRAM.NSE	DCM Shriram Limited	20200424	266.25	272	262.45	264.15	48897	258.56	down	down	correct
DCW.NSE	DCW Limited	20200424	9.9	10	9.4	9.45	98405	9.45	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200424	204	205.9	203.5	203.55	4361	202.16	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200424	83.95	100.8	83.1	96.45	7180095	93.11	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200424	478.8	491.7	452	461.25	1520457	461.01	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20200424	68	70	67.05	67.6	895007	67.22	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200424	24.7	24.75	23.5	23.5	478	23.5	down	up	incorrect
DEN.NSE	DEN Networks Limited	20200424	44.65	44.65	44.65	44.65	12499	44.65
DENORA.NSE	De Nora India Limited	20200424	181	184.9	176.05	176.5	1801	175.98	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20200424	216	217	208	215.6	28111	215.6	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20200424	4.45	4.65	4.25	4.65	3239	4.65	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200424	99.2	101	98.1	99.35	115432	95.8762	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200424	10.1	10.25	9.95	10	171299	10	down	down	correct
DHANI.NSE	Dhani Services Limited	20200424	101.05	104.4	99.2	99.35	250713	99.35	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200424	430	438	418.15	421.85	14521	421.01	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200424	159.05	168.4	154	161.4	3085	159.73	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200424	487.9	488	474.5	477.3	23594	476.17	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200424	0.7	0.7	0.65	0.7	19342	0.7
DICIND.NSE	DIC India Limited	20200424	297.75	299	275.55	292.75	3393	288.7684	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200424	4.25	4.3	3.9	4.2	27236	4.2	down	down	correct
DISHTV.NSE	Dish TV India Limited	20200424	5.1	5.15	4.75	4.75	11475264	4.75	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200424	2410	2460	2390.6	2425.4	894214	2415.5	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200424	4149.7	4235	4076.2	4202.4	47572	840.28	up	up	correct
DLF.NSE	DLF Limited	20200424	135	135	127.6	128.2	12295346	126.72	down	down	correct
DLINKINDIA.NSE	D	20200424	77	80	74	75	148594	73.3	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20200424	2299.45	2346.5	2269.45	2310.5	586416	2310.5	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200424	0.4	0.45	0.4	0.4	18638	0.4
DOLAT.NSE	Dolat Investments Limited	20200424	41.7	44.8	40.25	42.7	77889	42.49	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200424	121.5	122.05	116.5	117.1	13355	114.95	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200424	27.9	27.9	25.15	25.5	7188	25.23	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200424	8.05	8.15	7.55	7.9	36378	7.84	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20200424	59	66.1	53.25	58.1	1983	58.1	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20200424	230.2	240.95	221.3	224	220771	224	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200424	4010	4049.6	3970.1	4002.8	1266284	3958.99	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20200424	20.25	20.65	19.5	19.5	7136	19.09	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200424	146	158.6	145.1	152.7	4425	99.69	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200424	2.8	2.9	2.75	2.8	13985	2.8
DVL.NSE	Dhunseri Ventures Limited	20200424	55.35	57.55	53	53.25	7746	52.35	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200424	18	18.15	17.4	17.45	530042	17.18	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200424	596	599.85	570	570.75	2327	570.75	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20200424	116	117	111	112.8	12822	112.8	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200424	0.7	0.7	0.7	0.7	1000	0.7
EASUNREYRL.NSE	Easun Reyrolle Limited	20200424	1.9	1.9	1.9	1.9	1350	1.9
EBANK.NSE	Edelweiss Mutual Fund	20200424	2128	2128	2128	2128	0	2128
EBBETF0423.NSE	Edelweiss Amc Ltd	20200424	1030	1030.9	1026	1028.34	103029	1028.34	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200424	1045.05	1051.8	1045.05	1050.74	45186	1050.74	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20200424	458	459	422.65	441.2	25577	440.43	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200424	37.45	37.75	36.5	36.5	1065255	35.77	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200424	1.65	1.65	1.65	1.65	38046	1.65
EICHERMOT.NSE	Eicher Motors Limited	20200424	14068	14091	13505.1	13589.2	179944	1350.51	down	down	correct
EIDPARRY.NSE	E.I.D.	20200424	147.5	147.5	141	141.55	107427	139.97	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200424	225.7	225.95	210	215.45	979	215.45	down	down	correct
EIHOTEL.NSE	EIH Limited	20200424	77	77.85	75.4	75.45	73449	75.45	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200424	238.05	238.1	220.25	227.2	239	221.24	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20200424	16.4	16.9	16.2	16.35	30797	16.31	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20200424	21.35	21.6	21	21.2	33234	21.14	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200424	10.9	10.9	10.35	10.45	124455	10.38	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200424	91	91	84.05	85.4	3973	85.4	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200424	128.95	128.95	126	127.05	38283	63.28	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200424	11.2	11.2	10.85	11.1	12475	11.1	down	down	correct
EMAMILTD.NSE	Emami Limited	20200424	206	206.25	197	198.6	614833	193.49	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200424	93.9	93.9	93.9	93.9	14904	93.9
EMAMIREAL.NSE	Emami Realty Limited	20200424	30.4	30.5	27.15	28.55	19478	28.55	down	down	correct
EMCO.NSE	EMCO Limited	20200424	0.85	0.9	0.85	0.9	24995	0.9	up	down	incorrect
EMKAY.NSE	Emkay Global Financial Services Limited	20200424	37	38	36.15	36.15	3552	35.85	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20200424	57.5	60.45	57.3	58.45	3327	57.97	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200424	582	591.9	571.95	584.7	695798	582.64	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200424	4.65	5	4.65	4.65	20140	4.4327
ENGINERSIN.NSE	Engineers India Limited	20200424	68	72.8	67	68.75	2685402	65.34	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20200424	138.45	138.45	133.75	133.8	743	132.3	down	down	correct
EPL.NSE	EPL Limited	20200424	176.65	177	171.8	173.45	44663	167.2	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200424	274	274	274	274	0	274
EQUITAS.NSE	Equitas Holdings Limited	20200424	53.85	56.4	50.65	51.05	38301828	48.8974	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20200424	460	518	460	484.25	366421	475.71	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20200424	21.65	21.65	21.65	21.65	155897	21.65
ESABINDIA.NSE	ESAB India Limited	20200424	1126	1150	1103.85	1116.2	1492	1034.07	down	down	correct
ESCORTS.NSE	Escorts Limited	20200424	744	758.7	712.2	717	2146278	713.9	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200424	9.5	9.5	9.5	9.5	8137	9.5
ESTER.NSE	Ester Industries Limited	20200424	29.7	31.2	29.1	30.55	152327	28.48	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20200424	60.9	61.5	60	61.05	25135	61.05	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200424	168	169.5	160.25	162.85	15264	159.61	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200424	0.95	1	0.95	1	677	1	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20200424	595.85	604.85	584	586.5	5437	580.42	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20200424	146.3	151.8	145.15	148.45	2902096	146.9982	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200424	166	168	161.05	163.85	975	163.85	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200424	39	43.6	38.8	42.65	938458	42.65	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20200424	21.5	21.8	21	21.15	79574	21.08	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20200424	9.3	9.3	9.3	9.3	769602	9.3
FCSSOFT.NSE	FCS Software Solutions Limited	20200424	0.25	0.25	0.2	0.2	808966	0.2	down	down	correct
FDC.NSE	FDC Limited	20200424	251	267	251	260.45	993860	260.45	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200424	44	44.2	42.9	43.1	14198625	42.75	down	down	correct
FEL.NSE	Future Enterprises Limited	20200424	13.7	13.7	13.7	13.7	24635	13.7
FELDVR.NSE	Future Enterprises Limited	20200424	14	14	14	14	2004	14
FIEMIND.NSE	Fiem Industries Limited	20200424	293	294.9	284.3	286.4	8240	281.08	down	down	correct
FILATEX.NSE	Filatex India Limited	20200424	34.65	35.3	32.1	34.9	96725	34.74	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20200424	232	235	227.65	229.35	25658	222.63	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200424	2076	2076	1955.55	1973.65	11673	1968.1	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20200424	404	404	382	383	44404	75.76	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200424	6.25	6.3	5.75	5.95	8731	5.95	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200424	156	156	156	156	8240	156
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200424	327	327	310.05	313.7	8166	313.7	down	down	correct
FMGOETZE.NSE	Federal	20200424	341.3	364.95	330.15	336.2	2335	336.2	down	down	correct
FMNL.NSE	Future Market Networks Limited	20200424	14.8	14.8	14.8	14.8	5155	14.8
FORCEMOT.NSE	Force Motors Limited	20200424	855	865	826	830.95	17107	821.04	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20200424	122.9	124	121.1	121.45	587797	121.45	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20200424	1068	1068	1003	1014.55	570	1003.13	down	down	correct
FRETAIL.NSE	Future Retail Limited	20200424	101.8	102.55	99	102.2	5000704	102.2	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200424	138.5	138.5	138.5	138.5	3567	138.5
FSL.NSE	Firstsource Solutions Limited	20200424	35.45	35.45	33.55	33.7	499936	32.6631	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20200424	80	80	75.95	79.1	87852	77.44	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200424	120	121.7	113.5	114.5	48372	57.05	down	down	correct
GAIL.NSE	GAIL (India) Limited	20200424	82.95	84.25	79	81.5	23298991	78.4622	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20200424	1.4	1.4	1.35	1.35	6190	1.35	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200424	1420	1420	1347	1373.65	11075	1363.06	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200424	22.1	22.95	22.1	22.4	925	22.4	up	down	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20200424	19.5	19.5	19.15	19.15	1032	19.15	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200424	186.4	186.4	181.35	183.55	137	173.05	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200424	171.95	177	163.1	172.5	1825	170.47	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200424	25.45	26.25	24.55	25.65	15629	25.65	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20200424	24.1	25.45	22.8	23.5	2607	23.5	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200424	1249.9	1259.95	1200.05	1222.95	4641	1222.03	down	down	correct
GATI.NSE	Gati Limited	20200424	37.75	37.8	36.8	36.95	196720	36.95	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200424	0.25	0.25	0.25	0.25	171056	0.25
GAYAPROJ.NSE	Gayatri Projects Limited	20200424	11.7	11.7	10.8	11.7	926364	11.7
GDL.NSE	Gateway Distriparks Limited	20200424	96.6	96.6	91	92.45	43221	87.16	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200424	54.95	55	50.8	52.35	4267	51.65	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200424	50	53.45	49.05	52.35	2709	49.96	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20200424	34	34.6	33.05	33.15	5472	33.15	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200424	3.85	3.95	3.7	3.75	31284	3.75	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200424	16.25	16.45	15.45	15.7	88791	15.52	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200424	20.15	21.1	19.5	19.85	163029	19.44	down	down	correct
GEPIL.NSE	GE Power India Limited	20200424	437	437	429	430.6	172767	427.46	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200424	220	226.25	207	216.75	125871	206.46	down	up	incorrect
GET&D.NSE	GE T&D India Limited	20200424	88.6	89.7	86.8	87.1	10251	87.1	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20200424	84	84	80	80.4	17828	80.4	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20200424	1.65	1.65	1.65	1.65	2222	1.65
GHCL.NSE	GHCL Limited	20200424	104.05	104.95	101.05	102.4	145406	100.41	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200424	74.6	75.6	72.1	72.55	145697	69.44	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200424	140	142	135	135	145693	135	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200424	23.95	23.95	22.8	22.8	51	22.8	down	down	correct
GILLETTE.NSE	Gillette India Limited	20200424	5297	5375	5250	5257.6	4195	5104.56	down	up	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20200424	7	7.1	6.75	6.85	31407	6.85	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200424	56.7	57.95	56.3	56.7	53619	52.92
GISOLUTION.NSE	GI Engineering Solutions Limited	20200424	1.8	1.8	1.8	1.8	217	1.8
GKWLIMITED.NSE	GKW Limited	20200424	499.95	499.95	460.1	499	26	499	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200424	1445.6	1472	1440.1	1455.05	33465	1408.94	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200424	342.7	360.95	342	344.85	17702680	341.51	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200424	1.25	1.25	1.25	1.25	106	1.25
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200424	46.9	46.95	42.85	44.5	16347	44.5	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200424	93.05	93.7	89.1	90.3	54641	89.81	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20200424	372	379.5	362	366.65	38524	361.26	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200424	42.35	42.35	39	39.85	1290441	38.11	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200424	3640	3682	3450.5	3509.5	57407	3504.52	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200424	17.5	17.5	17	17.15	3961639	17.15	down	up	incorrect
GNA.NSE	G N A Axles Limited	20200424	178.2	184.8	175	175.75	13709	175.16	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200424	136.4	143.75	135.05	142.35	1632706	135.25	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20200424	245.45	245.45	222.15	222.15	15486	222.15	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200424	158	161.9	150.9	152.05	3497	145.45	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200424	1040	1072.5	1029	1033.85	153669	1010.68	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200424	386	391	381	383.1	46402	374.18	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200424	536.95	547.1	530.05	534.4	1404965	534.4	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20200424	269.9	272.45	262	263.5	294660	263.5	down	up	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20200424	668.9	672.95	646	667.3	268058	667.3	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200424	0.3	0.3	0.25	0.25	141775	0.25	down	up	incorrect
GOKEX.NSE	Gokaldas Exports Limited	20200424	32.05	33.25	30.3	30.7	144989	30.7	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200424	10.75	10.85	9.15	10.5	20712	10.5	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200424	11.25	11.25	11.25	11.25	10355	11.25
GOLDBEES.NSE	Reliance ETF Gold BeES	20200424	42.7	42.79	42.11	42.69	10671160	42.69	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200424	26	26	24.5	25.8	5829	25.8	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200424	84.55	85.75	78.5	80.2	79146	76.96	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20200424	4350.9	4409.95	4350.05	4385.6	3131	43.856	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200424	10.6	10.6	10.1	10.1	15396	10.1	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20200424	29.8	30.05	28.55	29.5	24487	29.35	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200424	118.95	118.95	114.05	114.7	18927	57.08	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20200424	56.4	57	54.65	56.2	612832	50.54	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200424	21.7	21.7	20	20.15	9502	18.34	down	down	correct
GRANULES.NSE	Granules India Limited	20200424	160	169.9	159.2	167.35	5453159	166.98	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20200424	251.55	251.55	227.65	227.65	845619	226.09	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20200424	492	501.9	484.75	499.05	2550107	494.78	up	down	incorrect
GRAVITA.NSE	Gravita India Limited	20200424	38	38.55	35.3	36.45	39950	35.9259	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200424	82	84.2	79	79.25	104088	79.15	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20200424	585	594	560	570	32106	567.92	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200424	30.75	30.75	28.9	29.6	56069	29.6	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20200424	111.7	111.7	101	103.7	638217	103.03	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200424	2.3	2.3	2.1	2.25	798324	2.25	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200424	511	514	485.85	500.1	21007	489.05	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200424	390	411.8	377.05	396.65	528	394.03	up	up	correct
GRPLTD.NSE	GRP Limited	20200424	660	698.4	561.15	690.55	5597	688.69	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200424	148.5	150.9	141.9	142.75	59065	138.18	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200424	17.8	17.9	17.1	17.35	13294	17.35	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200424	42.75	45.2	41.4	44.85	1954181	43.07	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20200424	193.3	193.9	183.2	189.35	347801	186.36	down	down	correct
GSS.NSE	GSS Infotech Limited	20200424	27.15	27.15	26.05	26.9	55023	26.9	down	up	incorrect
GTL.NSE	GTL Limited	20200424	1.45	1.45	1.4	1.4	5400	1.4	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200424	0.35	0.35	0.3	0.35	6658237	0.35
GTNTEX.NSE	GTN Textiles Limited	20200424	5.8	6	5.7	5.75	8510	5.75	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20200424	48.5	49	46.5	47.7	100303	45.58	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200424	63.05	69	62.1	64.95	224178	64.89	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200424	340	346	332.1	338.9	81380	325.87	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200424	131.05	139.9	128	131.1	1273	128.22	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200424	261.3	264.25	252.15	258.25	436932	256.39	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200424	6.6	6.6	6.6	6.6	84	6.6
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200424	578	578	558.75	575.15	5946	554.91	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20200424	39.7	39.7	37.15	37.55	14791	36.8689	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200424	28.25	29.4	27.25	27.45	6243	27.11	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20200424	540	552	530	533	21954	511.44	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200424	62.25	62.4	59.5	59.85	101649	59.85	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200424	22	22.3	19.5	20.75	3087463	20.75	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200424	505.15	519	496.5	503	33669	372.63	down	down	correct
HAVELLS.NSE	Havells India Limited	20200424	524	537	517.1	525.6	1707752	521.15	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200424	0.6	0.65	0.6	0.6	19696	0.6
HBLPOWER.NSE	HBL Power Systems Limited	20200424	13.85	13.85	13	13.35	131923	13.17	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20200424	5.7	6.3	5.7	6.3	373	6.3	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20200424	5.3	5.35	4.85	4.9	3888346	4.9	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200424	71.85	73.15	70	70.9	153682	70.9	down	down	correct
HCL.NSE	INSYS	20200424	6.7	6.7	6.7	6.7	187003	6.7
HCLTECH.NSE	HCL Technologies Limited	20200424	480	496.9	465.15	468.1	6738441	449.96	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200424	1603	1624.95	1569.1	1580.3	7166440	1548.56	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200424	2511	2519	2362.55	2427.75	622782	2373.71	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20200424	933	958.4	926	938.05	16642831	934.01	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200424	478.25	478.75	451.15	453.35	4402298	452.02	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200424	4443.7	4620.3	4305.05	4385.95	138026	43.8595	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200424	967.69	974.49	952.5	959.93	1816	95.8669	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200424	3268.7	3344	3250	3301.37	282	329.6096	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200424	1.75	1.85	1.75	1.75	508642	1.75
HEG.NSE	HEG Limited	20200424	949	955	876.85	876.85	303508	875.67	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200424	161	166.15	157.05	157.95	436766	148.36	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200424	74.5	75.5	72	73	13128	70.84	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200424	276.1	276.1	262.9	262.9	17084	257.04	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200424	1842.5	1939.4	1840	1894.8	1711725	1868.48	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200424	1070	1215.45	1044.35	1140.15	24939	1130.55	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20200424	7	7	6.65	6.65	3505	6.65	down	down	correct
HFCL.NSE	HFCL Limited	20200424	12.7	12.75	11.5	11.7	2579918	11.68	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200424	190.75	190.75	183.5	186.35	4964	186.08	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20200424	606.75	606.8	575	583.4	3062	565.54	down	down	correct
HIKAL.NSE	Hikal Limited	20200424	119	119	110.15	110.95	235672	109.98	down	down	correct
HIL.NSE	HIL Limited	20200424	733.25	734.8	713	717.65	8609	704.7	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20200424	11.35	11.35	11.1	11.35	20112	11.35
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200424	57.95	58.8	55	55.65	39183	55.24	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200424	109.95	109.95	102.85	103.65	16901936	102.41	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200424	135.1	144.9	135.05	137.8	1729	135.49	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200424	26.7	26.9	25.5	25.7	725221	25.63	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200424	4	4.05	3.95	3.95	130982	3.95	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200424	30.65	30.65	28.6	29.35	930	29.35	down	up	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200424	38.9	39.05	37.6	37.9	186092	37.9	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200424	208.75	208.75	200	201.4	3619046	178.27	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20200424	2311	2338	2280	2283.1	2169013	2213.74	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200424	174.9	181.6	170.45	171.2	611078	135.18	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200424	137.05	137.05	131.35	131.35	7551	130.22	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200424	59.5	59.5	50	52.4	9097	51.37	down	up	incorrect
HITECH.NSE	Hi	20200424	84.55	87.95	84.2	85.1	1057	84.9277	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200424	55	58	52.1	52.9	1811	52.67	down	down	correct
HITECHGEAR.NSE	The Hi	20200424	98.65	104.95	98.25	98.25	1928	97.51	down	down	correct
HLVLTD.NSE	HLV Limited	20200424	4	4	3.7	3.8	115615	3.8	down	up	incorrect
HMT.NSE	HMT Limited	20200424	11.65	11.65	10.65	10.75	12080	10.75	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200424	45.9	46.35	45.1	45.75	10541	45.75	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20200424	530.1	559.15	530.1	545.45	2935	545.45	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200424	349.8	349.8	339	341.96	158	341.96	down	up	incorrect
HONAUT.NSE	Honeywell Automation India Limited	20200424	27429	28108.9	27064.6	27747.5	5053	27623.73	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200424	872.85	875.95	850	856.95	1334	839.36	down	down	correct
HOVS.NSE	HOV Services Limited	20200424	39.5	40	36.7	39.1	5317	39.1	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200424	27.7	28.45	26.75	27	29470	26.82	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200424	47.05	48.4	46.55	46.9	365670	46.62	down	down	correct
HSIL.NSE	HSIL Limited	20200424	51.4	51.4	49.05	49.45	84287	46.32	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200424	13.85	13.85	13.2	13.2	46068	13.2	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200424	11.7	12	11.45	12	9356	12	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200424	22.2	22.2	21.3	21.45	999837	19.12	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20200424	209.05	209.8	205.1	206.5	22902	199.12	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200424	61.3	63	60	62.55	2992453	62.55	up	down	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200424	114	118.4	111	112.95	19607985	108.45	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200424	123.1	123.99	120.2	122.49	8557	122.49	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200424	24.2	24.27	23.8	23.86	201628	23.86	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20200424	337.9	343.25	331.5	334.85	38513311	333.87	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200424	194.05	199.24	193.52	195.04	7354	195.04	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200424	112.44	114	104	106.01	10088	106.01	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200424	1160	1201	1126	1136.5	682327	1127.27	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200424	43.01	46.6	43	43.54	404082	43.54	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200424	999.01	1000	998.95	999.97	67405	999.97	up	down	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200424	83.5	84.95	81.1	84.35	4063	84.35	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200424	51.8	51.8	48	49.02	4756	49.02	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200424	113	115	111	111	6	111	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200424	96.5	97.94	95.5	95.62	4864115	95.62	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200424	47.9	49.8	45	47.81	3510	47.81	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200424	25.6	25.6	24	24.38	31326	24.38	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200424	348	356.8	329.4	336.55	6324162	335.4	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200424	331.03	349.95	331.02	335.32	1858	335.32	up	down	incorrect
ICIL.NSE	Indo Count Industries Limited	20200424	29	29	27.2	27.3	77292	26.74	down	down	correct
ICRA.NSE	ICRA Limited	20200424	2219.6	2250	2145	2154.15	1075	2117.83	down	down	correct
IDBI.NSE	IDBI Bank Limited	20200424	21.15	21.6	20.95	21.05	1017573	21.05	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200424	4288.7	4348	4262	4324.35	169	4324.35	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20200424	4.25	4.25	3.95	4	250387616	4.1	down	down	correct
IDFC.NSE	IDFC Limited	20200424	15.7	15.75	14.85	14.85	4156226	14.85	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200424	23.35	23.4	22.1	22.2	21877628	22.2	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20200424	94.4	98.8	94.4	96	140	96	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20200424	156.95	162.4	152.55	156.3	494724	51.37	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20200424	302.15	314.8	290	294.25	4249	294.25	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200424	425.5	434.9	410	411.55	41727	411.55	down	up	incorrect
IFCI.NSE	IFCI Limited	20200424	4.15	4.15	4	4.05	2502448	4.05	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200424	112.95	113.15	108.45	109	2512	107.34	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200424	220	227.45	215.4	220.55	50807	219.07	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20200424	446	455.7	430	437.25	4083406	431.62	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20200424	139	142	134.5	140.3	12018	137.3	up	up	correct
IIFL.NSE	IIFL Finance Limited	20200424	78.5	78.95	74.1	74.85	113346	73.7908	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200424	35.05	35.05	33.3	33.6	180350	32.9569	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200424	913	932.45	880	890.2	2965	809.27	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20200424	54.45	57	54.15	54.15	1019	54.15	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200424	2.2	2.3	2.1	2.3	28568	2.3	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200424	1.5	1.5	1.4	1.45	11609	1.45	down	up	incorrect
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200424	3.8	3.95	3.65	3.8	76947	3.8
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200424	130.35	132.2	128	130	8761	126.93	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200424	476.95	488	472.5	475.3	467	469.27	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200424	0.7	0.75	0.7	0.7	36809	0.7
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200424	5.45	5.5	5.25	5.25	52314	5.25	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200424	77.6	80.7	75.35	76	2580911	75.29	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200424	102.45	104.95	100.25	100.95	1286167	99.86	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20200424	279.55	285.5	268.2	271.15	304849	268.79	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200424	2230	2264	2175	2188.8	17131	2184.18	down	up	incorrect
INDIANB.NSE	Indian Bank	20200424	49.9	50.15	48.1	48.45	1596461	47.75	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200424	93.85	93.85	87.1	90.95	1178	90.95	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200424	150.2	152.9	143.75	144.9	21509	141.96	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200424	930	938.55	878.75	891.75	2603983	891.75	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20200424	15.8	15.85	14.35	15.5	6826	15.5	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20200424	232	235	224	227.9	9062	224.37	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200424	240	243.9	232.15	233.35	25376	232.37	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200424	12.25	12.6	12.25	12.45	11636	12.45	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20200424	0.9	0.9	0.8	0.85	93484	0.85	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200424	267	267	263.15	264.6	298743	264.6	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20200424	74.75	77	73.65	74.6	850	74.6	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200424	15.25	15.85	14.6	15.5	4253	15.33	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20200424	2.3	2.35	2.25	2.25	30860	2.25	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200424	40.95	41.8	39.3	40.65	220022	40.65	down	up	incorrect
INDSWFTLAB.NSE	Ind	20200424	22.35	22.85	21	21.2	7893	21.2	down	down	correct
INDSWFTLTD.NSE	Ind	20200424	2.85	2.85	2.85	2.85	1000	2.85
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200424	31.25	33.8	31.25	33.6	4531	33.6	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200424	392.25	399.9	380	382.9	19653551	381.02	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20200424	169	172.9	149.5	152	19437319	136.2485	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200424	574.95	577.15	561.1	561.45	1861	497.28	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200424	37.5	42.75	37.5	42.75	4692582	21.35	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200424	92	94.55	90	91.35	25547	90.9	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20200424	2.6	2.7	2.5	2.7	10191	2.7	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20200424	273.85	275.85	270.09	272.5	113	272.5	down	down	correct
INFY.NSE	Infosys Limited	20200424	668.55	675	654.8	658	7319950	629.83	down	down	correct
INGERRAND.NSE	Ingersoll	20200424	632.95	633	629.35	631.5	7114	629.58	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200424	218.65	219.05	215	215.45	170555	215.45	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20200424	27.35	27.35	26.05	26.05	44325	26.05	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20200424	388.8	403.4	371	400	13103	398.1806	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200424	21	21	19.35	19.7	491	19.7	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200424	0.4	0.4	0.4	0.4	500	0.4
INTELLECT.NSE	Intellect Design Arena Limited	20200424	76	76	72.3	72.35	57248	72.35	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20200424	19	19	18	18	3558	17.78	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200424	11.75	11.9	11.35	11.9	156	1.19	up	up	correct
IOB.NSE	Indian Overseas Bank	20200424	7.8	7.8	7.6	7.6	588973	7.6	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200424	82.25	84.4	81.1	81.5	10417195	69.7	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200424	272.05	284.9	269.55	273.55	596214	270.95	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200424	1533	1629.9	1520	1614.6	1122300	1602.09	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20200424	76	76.35	72.7	73.05	322422	69.9703	down	down	correct
IRCON.NSE	Ircon International Limited	20200424	87.35	90.2	85.1	85.6	529407	38.7	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200424	1330	1347.75	1302.8	1302.8	911686	259.72	down	down	correct
ISEC.NSE	ICICI Securities Limited	20200424	325	325	309	309.85	852258	289.76	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20200424	29.4	29.4	29.4	29.4	5146	28.81
ISMTLTD.NSE	ISMT Limited	20200424	3.1	3.1	2.9	2.9	5803	2.9	down	down	correct
ITC.NSE	ITC Limited	20200424	181	182.8	179.3	180.05	18050148	162.68	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200424	164.35	174.25	162.5	163.6	54231	163.6	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200424	39.8	40.3	38.1	38.5	57271	38.22	down	down	correct
ITI.NSE	ITI Limited	20200424	85.95	85.95	81	81.95	1118989	81.95	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20200424	2.45	2.45	2.3	2.35	89475	1.96	down	up	incorrect
IVP.NSE	IVP Limited	20200424	39.5	39.5	37	38.45	35	38.19	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200424	4300	4321	4289	4321	45	4321	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200424	991.97	991.97	991.97	991.97	0	991.97
IZMO.NSE	IZMO Limited	20200424	16.7	16.9	16.7	16.9	3559	16.9	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200424	16	16	15.2	15.35	1672928	15.35	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20200424	45.7	45.8	43.85	44.1	103425	44.1	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200424	27.35	28.9	27.05	28.1	34691	26.9	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200424	18.05	19.55	18.05	19.5	594	19.5	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20200424	68.4	72.5	67.4	68.05	2163370	67.43	down	up	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20200424	0.9	0.9	0.9	0.9	313	0.9
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200424	26	26.2	25.35	25.5	400480	25.14	down	down	correct
JASH.NSE	Jash Engineering Limited	20200424	95.05	101	95.05	99.55	7300	98.38	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20200424	72	75.5	71	72	5123	71.76
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200424	148.7	148.7	141	142.15	16924	70.19	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200424	2.95	3.2	2.95	3.2	12012	3.2	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200424	39	40.7	37.5	38.35	43496	38.35	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200424	561	567	546.55	552.5	117944	545.92	down	down	correct
JBFIND.NSE	JBF Industries Limited	20200424	7.6	7.95	7.6	7.6	84987	7.6
JBMA.NSE	JBM Auto Limited	20200424	161.5	168.8	160	160.9	10419	158.19	down	down	correct
JCHAC.NSE	Johnson Controls	20200424	2119	2119	2010	2048.8	8008	2048.8	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200424	26.5	26.7	24.25	24.25	99570	24.25	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20200424	9.8	9.8	9.25	9.5	36624	9.5	down	down	correct
JIKIND.NSE	JIK Industries Limited	20200424	0.35	0.4	0.35	0.35	6191	0.35
JINDALPHOT.NSE	Jindal Photo Limited	20200424	15	15	15	15	4294	15
JINDALPOLY.NSE	Jindal Poly Films Limited	20200424	225.75	231.3	219.05	227.1	13460	226.13	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20200424	54	54	51.6	51.95	504840	49.64	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200424	85	87	78.25	79.15	24339173	79.15	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20200424	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200424	52	53.7	51.35	51.9	6451	51.35	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200424	26.3	27.7	26	27	5861	26.95	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200424	5.8	5.8	5.8	5.8	5783	5.8
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200424	5.85	5.85	5.85	5.85	152422	5.85
JITFINFRA.NSE	JITF Infralogistics Limited	20200424	5	5.25	5	5	1421	5
JIYAECO.NSE	Jiya Eco	20200424	7.95	7.95	7.95	7.95	7543	7.95
JKCEMENT.NSE	J.K. Cement Limited	20200424	1145.15	1149.4	1075	1090.3	109602	1085.27	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200424	81.6	81.6	75.2	76.65	202477	75.39	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200424	200.35	203.95	194	195.4	98920	194.32	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20200424	91.4	93.9	90	91.4	548666	89.94
JKTYRE.NSE	JK Tyre & Industries Limited	20200424	51.4	51.4	49.5	49.6	334685	48.38	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200424	19.9	19.9	16.6	18.1	5030	16.95	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200424	37.1	38.4	36.65	36.75	81243	35.99	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200424	69.2	69.9	67.05	67.3	532361	66.71	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200424	1.8	1.8	1.8	1.8	151326	1.8
JOCIL.NSE	Jocil Limited	20200424	115.15	142.55	115	142.3	91940	138.27	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200424	1.75	1.75	1.75	1.75	1701667	1.75
JPINFRATEC.NSE	Jaypee Infratech Limited	20200424	0.95	0.95	0.95	0.95	679497	0.95
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200424	8.35	8.6	8.35	8.6	210	8.6	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200424	0.75	0.8	0.7	0.8	5820906	0.8	up	down	incorrect
JSL.NSE	Jindal Stainless Limited	20200424	28.6	28.85	28	28.55	144734	28.55	down	up	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200424	44.25	44.9	43.75	43.95	1078736	43.95	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20200424	39.8	40.75	39.4	39.9	1136324	38.71	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20200424	1591.05	1676.9	1591	1618.85	367	1618.85	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200424	11.55	12.25	11.55	11.65	13964	11.65	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20200424	157.5	159.5	152.6	153.25	8447036	150.21	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200424	50	51.9	48.4	48.9	99037	48.6	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200424	1484	1494.7	1444.45	1478.7	1370485	1476.3	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200424	108.8	108.8	100.35	102.15	13407	102.15	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200424	407.25	407.25	391	407.25	420871	404.18
JUMPNET.NSE	Jump Networks Limited	20200424	50.8	50.8	48.45	48.9	1038841	48.3985	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200424	237	244	236.51	241.04	79556	241.04	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20200424	343	349.85	327	329.8	2969610	329.8	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200424	119.9	119.9	114.6	116.05	237042	113.38	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200424	1.65	1.7	1.6	1.7	23460	1.7	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200424	48.95	49.45	46.8	47.7	5524	47.18	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200424	360.9	371.95	348.05	350.3	173230	343.82	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200424	130.15	130.15	124.1	125.15	4860	121.29	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200424	223	223	204	210.5	202427	204.95	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200424	97	100.45	93.25	95.15	506	93.87	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200424	23.85	23.9	22.15	22.55	33216	22.55	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200424	52.4	52.95	50.65	51.45	10182	50.87	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200424	2.15	2.2	2.15	2.2	795	2.2	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200424	31.45	31.75	30.2	30.65	10635	30.65	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200424	389.7	396	380.55	394.35	210038	388.04	up	down	incorrect
KARDA.NSE	Karda Constructions Limited	20200424	115.95	117	113	115.4	3619	4.61	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20200424	10.1	10.15	9.75	9.9	68	9.9	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200424	27.3	27.75	26.25	27.05	1128649	26.78	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200424	0.45	0.45	0.45	0.45	0	0.45
KAYA.NSE	Kaya Limited	20200424	174	174	162.45	162.45	14308	162.45	down	up	incorrect
KCP.NSE	The KCP Limited	20200424	43.7	43.85	41	41.85	33244	41.16	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200424	13	13.4	12.65	12.75	70573	12.61	down	down	correct
KDDL.NSE	KDDL Limited	20200424	129	129	118.8	118.8	3724	118.39	down	down	correct
KEC.NSE	KEC International Limited	20200424	182	184	175.5	178.05	282330	176.34	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20200424	10.35	10.6	9.85	10.05	28966	10.05	down	up	incorrect
KEI.NSE	KEI Industries Limited	20200424	286	290	278.05	281.7	180673	280.5556	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200424	13.55	13.55	13.55	13.55	25454	13.49
KENNAMET.NSE	Kennametal India Limited	20200424	749.6	749.6	711	715.25	3657	704.13	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200424	14.4	14.4	13.25	13.75	10039	13.75	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200424	24.85	26.9	24.05	25.45	118633	25.45	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200424	26	26	26	26	5	25.01
KHADIM.NSE	Khadim India Limited	20200424	96.3	99.8	92.6	94.55	69089	94.55	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200424	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200424	11.35	11.35	11.35	11.35	105	11.35
KICL.NSE	Kalyani Investment Company Limited	20200424	1051.05	1078	1050.95	1067.35	902	1067.35	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200424	102	111	100.8	105.65	51686	105.65	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200424	406.1	408.55	380	390.8	7620	390.8	down	down	correct
KIOCL.NSE	KIOCL Limited	20200424	84.4	86.5	80.2	80.2	16329	78.93	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200424	309.7	309.7	290.1	291.15	49283	290.8794	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200424	55.25	56	54	54.05	11224	52.8	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200424	101.75	103	97.55	98.4	14533	97.2	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200424	113.7	113.8	110	110.1	10345	108.05	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200424	529	537	515.55	532	381	528.84	up	up	correct
KITEX.NSE	Kitex Garments Limited	20200424	94.6	96.75	92.25	95.4	76019	94.44	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20200424	812.4	824	808	811.95	502	154.98	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200424	7	7.1	6.7	6.8	103393	6.75	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20200424	209	211.4	201	202.8	142261	101.31	down	up	incorrect
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200424	54	54	50	50.6	35392	50.6	down	down	correct
KOLTEPATIL.NSE	Kolte	20200424	163	163	156	156.8	16262	156.8	down	down	correct
KOPRAN.NSE	Kopran Limited	20200424	28.35	29.75	28.05	28.35	227030	27.83
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200424	1219	1258	1213.35	1239.55	6784237	1238.93	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200424	207	207	196.2	197.6	192250	197.6	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200424	428.9	434	423.65	429.9	287043	42.99	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200424	96.5	96.5	94.72	94.98	116008	94.98	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200424	48.2	48.35	46.9	47.72	2876	47.72	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200424	131	131	123.85	125.09	13781	125.09	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200424	9.8	10	9.5	9.75	10582	9.75	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200424	13.6	13.75	13.1	13.2	10925	13.2	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20200424	46.5	46.5	41.3	42.9	8657	42.9	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20200424	49	49	48	48.25	60233	48.04	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200424	430	449.5	425.55	432.1	18359	85.93	up	up	correct
KRBL.NSE	KRBL Limited	20200424	187.2	187.2	187.2	187.2	42790	184.77
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200424	74.05	77.4	73	73.7	7866	73.7	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200424	1.75	1.75	1.75	1.75	2805	1.75
KSB.NSE	KSB Limited	20200424	503	508	490	494.35	10311	489.51	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200424	377.2	398	370	376.75	182899	370.88	down	down	correct
KSL.NSE	Kalyani Steels Limited	20200424	139.9	141.4	137	138.65	21396	136.01	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200424	44.45	44.5	42.5	42.75	766165	41.44	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20200424	388	404	388	392.55	458	39.0639	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200424	58.5	60.2	58.05	58.95	13876203	58.95	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200424	1475	1508.35	1472	1496.15	131486	1482.49	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200424	23.65	23.9	22.55	22.55	3885	21.9	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20200424	188.05	200	179.55	188.85	658984	187.89	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20200424	36.6	36.6	36.15	36.15	11452	36.03	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200424	466	513.2	458	494.8	1575439	98.04	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200424	2399.15	2421	2357.3	2367	3406	2355.33	down	up	incorrect
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200424	18.2	18.2	17.4	17.75	2072378	17.75	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200424	187.3	194.05	185	185.8	10004	181.43	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200424	1.95	2.1	1.95	1.95	27724	1.95
LIBAS.NSE	Libas Consumer Products Limited	20200424	38.2	40	38	39	2809	26.86	up	down	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200424	108	109.95	103.15	104.8	223910	104.8	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20200424	280	281	259.15	260.65	5394442	248.78	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200424	22.8	22.8	21	22.36	8565	22.36	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200424	98.99	98.99	92.8	96	1243	96	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200424	396.7	396.7	396.7	396.7	1	396.7
LICNFNHGP.NSE	LIC Mutual Fund	20200424	97.39	108	92.2	93.48	5220	93.48	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200424	138	145.7	135.25	145.55	87843	145	up	down	incorrect
LINCPEN.NSE	Linc Pen & Plastics Limited	20200424	131	137.2	131	134.35	1356	133.1736	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20200424	527.5	541	519.9	521.3	22351	514.61	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200424	1000	1000.01	999.53	1000	1974942	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200424	1000.04	1000.04	999.99	1000	7235	1000	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20200424	0.2	0.21	0.2	0.21	40150	0.21	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200424	15.4	15.85	15.3	15.55	9726	15.55	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200424	24.45	24.45	23	23.3	574	23.04	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200424	54	56.95	52	52.4	15090	51.76	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200424	1.25	1.25	1.15	1.25	15437	1.25
LSIL.NSE	Lloyds Steels Industries Limited	20200424	0.45	0.45	0.4	0.45	990499	0.45
LT.NSE	Larsen & Toubro Limited	20200424	838	869	834.15	851.2	7960660	818.55	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200424	1455	1470	1421.55	1433.8	151941	1400.92	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20200424	1160	1167.45	1142	1155.3	131324	1130.64	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200424	1137.6	1137.6	1055.05	1066.6	2453	1057.07	down	up	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200424	69.5	70	64.3	68.95	12297	66.8	down	down	correct
LUPIN.NSE	Lupin Limited	20200424	824.7	891	820.7	877.35	14719870	866.82	up	up	correct
LUXIND.NSE	Lux Industries Limited	20200424	954	975	916.85	965.8	72647	961.17	up	down	incorrect
LYKALABS.NSE	Lyka Labs Limited	20200424	17.7	18.45	17	17.5	36400	17.5	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200424	3.55	3.65	3.35	3.45	1909	3.45	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20200424	342	344.75	332	334.3	5755029	329.17	down	up	incorrect
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200424	150	150	138.2	140.45	8747190	139.75	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20200424	40	40	35.6	36.4	9397	17.95	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200424	19.8	21.5	19.75	21.4	7441	21.2	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20200424	2.2	2.2	2.2	2.2	7479	2.2
MADRASFERT.NSE	Madras Fertilizers Limited	20200424	14.75	15.5	14.55	15.25	53309	15.25	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200424	70.15	72.9	69.1	69.9	8345	66.59	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20200424	2.75	2.9	2.75	2.9	3351	2.9	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20200424	9.8	9.8	9.6	9.65	408934	9.65	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200424	50.05	53.5	50	53.5	205	53.5	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200424	65.25	67.85	64.05	64.7	2202	64.7	down	up	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200424	101	101	96	96.95	37235	95.53	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200424	146.65	146.7	143.75	143.95	5227	71.62	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200424	79.9	80	78.2	78.2	95960	78.2	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200424	195	195	182.1	184.55	10826	61.52	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200424	269	273.4	259.15	262.1	18987	259.72	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200424	2040	2040	1937.75	1946.4	11512	1921.28	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200424	200.05	204.15	194	195.4	75198	191.11	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200424	370	390.95	360	369.8	19107	367.43	down	down	correct
MAJESCO.NSE	Majesco Limited	20200424	231	247.95	231	235.5	69713	235.5	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200424	29.4	29.95	28.5	29.2	13876	29.2	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200424	92.7	94	88.8	92.81	2432	92.81	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200424	4.3	4.35	3.95	4.1	19516	4.1	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200424	3.05	3.25	3.05	3.25	646	3.24	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20200424	34	35	32.45	32.65	18558	31.25	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20200424	8.75	8.9	8.5	8.7	16375	8.7	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200424	15.9	16.2	15.7	15.8	117862	15.07	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200424	106	108.1	104.05	107.1	10875855	104.88	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200424	59.7	59.7	59.7	59.7	28634	59.7
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200424	28.5	31.75	27.7	31.55	561124	30.67	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200424	155.45	165	150.05	157	62897	155.67	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200424	7.25	7.25	6.75	7.25	1196	7.25
MANINDS.NSE	Man Industries (India) Limited	20200424	39.5	39.9	37.4	38.05	138666	36.9358	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200424	19.7	19.7	18.5	18.75	111946	12.05	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200424	6.85	7.2	6.75	6.85	26532	6.85
MARALOVER.NSE	Maral Overseas Limited	20200424	12.4	12.4	11.9	12.2	3255	12.2	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200424	50.05	50.95	49.4	49.4	7205	49.4	down	up	incorrect
MARICO.NSE	Marico Limited	20200424	300.9	309.55	300	306.1	3878959	298.62	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20200424	21.5	21.65	20.25	20.6	2131818	20.49	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200424	5100	5140	5030	5045.65	1070905	4968.99	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20200424	629.55	637.2	605.7	605.7	8116	604.45	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20200424	14	14	12.95	13.9	230	13.9	down	down	correct
MASTEK.NSE	Mastek Limited	20200424	226.7	241	218.5	232.3	74513	230.21	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200424	323.45	335.95	319.55	326.1	4954	323.97	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200424	24.9	24.9	23.2	23.45	70944	22.66	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200424	31	33.4	28	31.4	120981	31.4	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200424	153	153.1	149	149.95	36342	149.29	down	down	correct
MAZDA.NSE	Mazda Limited	20200424	262.05	270.95	254.05	255.5	5566	249.46	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200424	2.55	2.65	2.45	2.65	13065	2.65	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200424	4.7	4.75	4.7	4.75	14902	4.75	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200424	24.35	25.55	24.35	24.5	45752	24.5	up	up	correct
MCDOWELL.NSE	N	20200424	525	527.5	517	519.2	59076	519.2	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200424	3.6	3.6	3.6	3.6	42376	3.6
MCX.NSE	Multi Commodity Exchange of India Limited	20200424	1058	1086.8	1010.05	1073.45	663988	1034.68	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200424	6.2	6.2	5.9	5.95	10838	5.95	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200424	2.5	2.5	2.5	2.5	5414	2.5
MENONBE.NSE	Menon Bearings Limited	20200424	33.6	34.6	33	33.7	5832	31.92	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200424	16.35	16.35	14.85	16.35	1709850	16.35
MERCATOR.NSE	Mercator Limited	20200424	0.6	0.65	0.55	0.6	833439	0.6
METALFORGE.NSE	Metalyst Forgings Limited	20200424	4.75	4.75	4.6	4.6	1562	4.6	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200424	1210	1210.2	1181.7	1194.25	84582	1189.3152	down	down	correct
MFSL.NSE	Max Financial Services Limited	20200424	415	432.75	400.55	420.15	1930567	420.15	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20200424	912	936.95	890	913.05	718412	880.78	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200424	139.5	139.5	133	133.65	14178	89.1	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200424	208.5	211.6	202.25	203.2	404449	198.62	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200424	67	70.3	65.5	65.95	233209	65.57	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200424	260	269.85	250.5	253.85	123127	253.54	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200424	21.7	21.7	19.75	20.25	8833	20.25	down	up	incorrect
MINDTREE.NSE	Mindtree Limited	20200424	770.75	785	755	780.35	1188055	761.07	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200424	5.6	5.6	5.25	5.25	114481	5.25	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20200424	42.15	43.5	41.1	41.35	184267	41.35	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20200424	103	103.1	103	103.1	3750	93.73	up	up	correct
MMFL.NSE	M M Forgings Limited	20200424	188.95	189.95	181.4	182.8	3843	181.45	down	down	correct
MMP.NSE	MMP Industries Limited	20200424	54	59.95	53.15	54.5	1444	54.14	up	down	incorrect
MMTC.NSE	MMTC Limited	20200424	14.9	15.8	14.8	15.3	3882264	15.3	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200424	30	30	30	30	133	30
MOHITIND.NSE	Mohit Industries Limited	20200424	3.45	3.45	3.45	3.45	11	3.45
MOHOTAIND.NSE	Mohota Industries Limited	20200424	7.35	7.35	7.35	7.35	1101	7.35
MOIL.NSE	MOIL Limited	20200424	137.8	142.8	131.3	132.55	1769218	123.99	down	down	correct
MOLDTECH.NSE	Mold	20200424	34.3	35.85	33.4	34.9	3982	34.06	up	up	correct
MOLDTKPAC.NSE	Mold	20200424	179.6	182.45	174.55	179.3	15767	176.63	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200424	653.86	654.5	638.1	644.11	16718	64.41	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200424	162.85	162.85	153.05	154.6	9462	144.31	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200424	9.9	9.9	9.15	9.15	1685	9.15	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200424	19.25	19.9	18.4	18.4	8641256	18.4	down	up	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200424	72.4	74.25	71.35	72	10712952	71.5	down	up	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200424	491	493.5	478.25	479.7	498185	473.33	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200424	25	28.15	23.5	27.7	12272	13.85	up	up	correct
MPHASIS.NSE	Mphasis Limited	20200424	696.8	696.8	661	673.65	469620	641.1	down	up	incorrect
MPSLTD.NSE	MPS Limited	20200424	280	280	267.05	270	2526	270	down	down	correct
MRF.NSE	MRF Limited	20200424	58225	59200	58000	58805.4	8119	58669.25	up	up	correct
MRO.NSE	TEK	20200424	27.25	27.25	27.25	27.25	0	27.25
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200424	32.95	32.95	31.8	32.35	422785	32.35	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200424	4.3	4.45	4.15	4.15	3543	4.15	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20200424	96.4	96.4	88.8	89.35	89733	85.81	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20200424	10.4	10.4	9.65	10.2	60193	10.2	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200424	7.25	7.5	7.25	7.3	226193	7.3	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200424	8.45	8.45	8.1	8.1	1015	8.1	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20200424	19.9	19.9	18.6	18.9	9912	18.77	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200424	22.15	23	21.05	21.4	8765	21.4	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200424	35.9	36.35	34.6	35.05	99207	35.05	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20200424	73.5	73.65	71	71.7	11088	67.49	down	up	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200424	13.5	13.8	12.7	12.85	74012	12.85	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200424	289	290	279	280	25027	280	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200424	809.4	834	798.05	813.95	3538348	799.76	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200424	25.35	25.4	24	24.4	28744	24.11	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200424	3.85	3.95	3.7	3.85	111418	3.85
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200424	5.1	5.1	5.1	5.1	30	5.1
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200424	10.4	10.5	9.1	9.6	4661	9.6	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200424	53.55	56.9	52.55	53.5	4875	52.57	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200424	19.1	21.5	18.85	19.25	2064	19.25	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200424	32	32	30.85	31.05	3946	30.4	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200424	32.8	34	30.8	31.1	10115	30.9	down	down	correct
NAM.NSE	INDIA	20200424	254	254	213.5	216.4	13651945	216.4	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200424	609.9	642	607	624.8	454248	618.32	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20200424	209	220.35	206.3	215.45	14408	214.21	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200424	33.75	34.9	30.55	31.5	63796191	29.06	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20200424	2420	2454.95	2303	2327.1	272699	2323.38	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200424	1489.7	1529	1478.2	1502.45	90585	1492.39	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200424	19.35	19.95	18.8	19.45	119251	19.45	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200424	74.65	75	70	73.35	78477	72.62	down	down	correct
NBCC.NSE	NBCC (India) Limited	20200424	20.5	20.6	18.9	19.25	14406877	18.94	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200424	1349.85	1420.8	1270	1300	36	1300	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200424	38.6	39.4	36.25	37.4	71037	36.55	down	down	correct
NCC.NSE	NCC Limited	20200424	25.45	25.8	24.4	24.6	23148607	24.23	down	down	correct
NCLIND.NSE	NCL Industries Limited	20200424	67	71.1	65	65.3	50884	63.31	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200424	421.15	422	411	415.7	43	414.12	down	down	correct
NDL.NSE	Nandan Denim Limited	20200424	14	14	13.65	13.75	19794	13.75	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20200424	24.3	25	24.2	24.45	19452	24.45	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200424	5	5.5	4.85	5.15	34131	5.15	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200424	14.55	15.65	14.3	15	432438	14.9265	up	up	correct
NELCAST.NSE	Nelcast Limited	20200424	41.85	41.9	40.1	40.2	40794	40.12	down	down	correct
NELCO.NSE	Nelco Limited	20200424	178	180	173	174.15	20639	172.25	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20200424	395	409.9	387	400	4051	398.07	up	up	correct
NESCO.NSE	Nesco Limited	20200424	436.2	436.7	416.1	419.75	79948	417.68	down	down	correct
NETF.NSE	Tata Mutual Fund	20200424	107.68	111	103.1	104.59	868	104.59	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200424	54.67	54.67	54.67	54.67	0	54.67
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200424	29.67	29.67	29.67	29.67	0	29.67
NETFLTGILT.NSE	Nippon India Mutual Fund	20200424	20.06	20.06	20.06	20.06	0	20.06
NETFNIF100.NSE	Nippon India Mutual Fund	20200424	104	104	100	100	3	100	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200424	582	582	582	582	0	582
NETWORK18.NSE	Network18 Media & Investments Limited	20200424	24.85	24.85	22.95	23	1726884	23	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200424	395	412	388.25	401.25	115573	399.97	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200424	116.95	116.95	114.4	115.2	99937	113.3	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200424	4.45	4.45	4.45	4.45	3196	4.45
NFL.NSE	National Fertilizers Limited	20200424	24.55	26.1	24	25.6	1455528	25.6	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20200424	281	285.95	269	272.7	83937	272.7	down	down	correct
NHPC.NSE	NHPC Limited	20200424	20.8	21.3	20.4	20.7	11682227	19.15	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20200424	117	117.75	113.25	114	107970	114	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200424	5	5.4	4.9	5.35	8740	5.35	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20200424	97.1	98.14	96.1	97.1	6117467	97.1
NIFTYEES.NSE	Edelweiss Mutual Fund	20200424	11217.1	11217.1	11217.1	11217.1	0	11217.1
NIITLTD.NSE	NIIT Limited	20200424	84.7	85.2	81.3	81.85	397742	79.95	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20200424	3.15	3.2	3.05	3.1	70621	3.1	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20200424	0.8	0.85	0.75	0.8	83104	0.8
NILKAMAL.NSE	Nilkamal Limited	20200424	1083	1083	1030.05	1032.9	6911	1026.17	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20200424	464.05	464.1	445	452.5	1218	218.93	down	down	correct
NITCO.NSE	NITCO Limited	20200424	17	17.85	16.45	17.3	32379	17.3	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200424	0.35	0.4	0.35	0.35	22186	0.35
NITINSPIN.NSE	Nitin Spinners Limited	20200424	32.25	33	31.15	31.2	24594	30.5	down	down	correct
NKIND.NSE	N.K Industries Limited	20200424	9.1	9.55	8.9	9.55	3829	9.55	up	up	correct
NLCINDIA.NSE	NLC India Limited	20200424	44.75	44.8	43	43.4	825476	41.4	down	down	correct
NMDC.NSE	NMDC Limited	20200424	76.7	77.9	73.4	73.8	6739753	65.26	down	down	correct
NOCIL.NSE	NOCIL Limited	20200424	80.2	80.9	77.5	77.75	957222	77.13	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200424	3.6	3.65	3.5	3.5	31510	3.5	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200424	3.3	3.3	3.3	3.3	0	3.3
NPBET.NSE	Tata Asset Management Limited	20200424	106.12	106.12	106.12	106.12	0	106.12
NRAIL.NSE	N R Agarwal Industries Limited	20200424	180.25	181.9	175.3	177.9	5951	177.32	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20200424	70.2	72	68.2	68.95	71487	68.7	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20200424	612	639.95	579	585.1	334	585.1	down	down	correct
NTL.NSE	Neueon Towers Limited	20200424	0.4	0.4	0.35	0.35	501	0.35	down	down	correct
NTPC.NSE	NTPC Limited	20200424	94.75	96.35	91.95	93.4	10149014	85.34	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200424	219.25	219.25	212	213.3	25911	209.57	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200424	319	330	301.3	314	3205	308.74	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20200424	159.4	159.95	151.55	155.8	1927	154.82	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200424	345	352.9	302.8	313.75	600738	313.75	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200424	625	625.05	610	614.1	6456	596.69	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20200424	2020.6	2064.95	2020.05	2036.55	65359	1792.17	up	up	correct
OIL.NSE	Oil India Limited	20200424	86	88.6	83.5	83.85	2347087	78.13	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200424	6.4	6.4	5.8	5.8	17034	5.8	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20200424	78	78	71.8	72.7	101666	72.7	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200424	25.9	26.5	24.55	25.35	4050	25.35	down	down	correct
OMAXE.NSE	Omaxe Limited	20200424	154.45	156.4	150	151.95	43705	151.95	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200424	3.05	3.2	3.05	3.2	2405	3.2	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200424	4.2	4.2	4.2	4.2	268	4.2
ONEPOINT.NSE	One Point One Solutions Limited	20200424	13.1	13.45	12.25	12.7	20138	12.7	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200424	67.15	69.5	66.6	67.6	31588406	62.98	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20200424	25	25.95	24.55	25.25	138368	24.15	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200424	43	43.05	36.9	39.8	20730	38.35	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200424	23.6	23.6	21.5	22.1	47693	22.1	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200424	2.7	2.7	2.7	2.7	38925	2.7
ORBTEXP.NSE	Orbit Exports Limited	20200424	53.55	54.05	50.4	51	11048	51	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200424	13.4	13.5	12.75	13.1	20881	12.89	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200424	13.5	13.8	13.2	13.6	13708	13.43	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200424	6.95	7.2	6.9	6.9	1065	6.9	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20200424	66	69.5	63	66.5	6539	66.4	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20200424	44	44	40.65	40.9	621251	39.84	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20200424	183.95	188.7	180	183.25	166407	181.57	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20200424	17.75	17.95	17	17.3	14082	17.1261	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200424	76.7	76.7	69.7	69.7	318	69.7	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200424	19.4	19.4	18.9	19	281298	18.36	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200424	1365	1410	1321.7	1345.05	11305	1345.05	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20200424	0.7	0.75	0.7	0.75	2086	0.75	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200424	5	5	4.8	4.9	6231	4.9	down	down	correct
PAGEIND.NSE	Page Industries Limited	20200424	17550	17970	17460	17854.35	42063	17590.67	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20200424	158.8	167	158.6	161.9	777	161.33	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200424	19.35	21.2	19.35	20.2	2592	20.2	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20200424	13.55	13.55	12.6	12.6	2092	12.6	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20200424	147.6	159.8	140	146.35	632458	146.35	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20200424	40.85	41	36.9	37.2	3464	37.0409	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20200424	39.75	39.75	37.6	38.7	5187	37.3	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20200424	6.35	6.65	6.25	6.45	39002	6.45	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200424	103.25	103.25	95	96	614473	95.17	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200424	1.95	1.95	1.9	1.95	89566	1.95
PATELENG.NSE	Patel Engineering Limited	20200424	12.9	12.9	12.1	12.3	151999	12.3	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200424	16.85	16.85	16.45	16.85	9946	16.73
PATSPINLTD.NSE	Patspin India Limited	20200424	2.85	2.85	2.85	2.85	3194	2.85
PCJEWELLER.NSE	PC Jeweller Limited	20200424	12.7	12.7	11.8	11.9	615367	11.9	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200424	13.7	14.1	13.55	13.8	29847	13.7	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200424	279.25	279.25	259	259.95	2543	256.65	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200424	11.65	12.9	11.3	11.3	15437	11.3	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20200424	815	877.45	808.1	864.45	2517127	855.74	up	up	correct
PENIND.NSE	Pennar Industries Limited	20200424	17.7	17.8	17.15	17.65	154372	17.65	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20200424	3.25	3.25	3.05	3.05	26227	3.05	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20200424	483	485	467.65	468.3	54836	463.6	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20200424	220	222.95	215.75	218.5	2514549	196.99	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20200424	90.7	94.35	89.6	91.05	7988485	81.11	up	down	incorrect
PFIZER.NSE	Pfizer Limited	20200424	4444	4485	4375.05	4398.95	52704	4103.61	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20200424	32.05	33.7	29.25	30	26304	30	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200424	9.45	9.65	9.05	9.2	431858	8.9572	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200424	37.45	37.45	35.7	36.4	18777	36.4	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200424	10780	10848	10440	10473.05	3086	10133.08	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20200424	4111	4229.9	4111	4158.9	4515	3961.92	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20200424	102.25	102.7	94.95	95.35	3049	95.35	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200424	81.3	81.65	79.25	79.9	239703	76.9717	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200424	532.9	578	525.65	550.55	175106	549.91	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200424	1532.1	1576.8	1500.15	1505.2	1241873	1499.69	down	up	incorrect
PIIND.NSE	PI Industries Limited	20200424	1500	1531.9	1461.5	1481.05	79769	1477.47	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200424	1325	1390	1305	1330.1	259	927.55	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200424	4.15	4.2	3.9	4	27679	4	down	up	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20200424	100.2	105.95	100.2	102.85	423	102.85	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200424	19.45	19.45	18.1	18.35	1228	18.27	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200424	25.2	28.4	25	25.85	29454	25.8	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200424	90.1	90.1	87.1	87.1	75	86.5	down	up	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20200424	127	130	123.1	127.25	2018	125.49	up	up	correct
PNB.NSE	Punjab National Bank	20200424	30.7	31.1	30.15	30.2	14351047	30.2	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20200424	26	26	25.3	25.5	118013	19.77	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200424	211.4	212.65	207	207.9	375989	207.9	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200424	12.45	12.9	12.1	12.4	11148	12.4	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20200424	125.1	127.1	122.05	124.1	39887	123.93	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200424	160.65	167.5	155.55	157.9	507	157.9	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200424	139.95	144	123.15	128.55	10744	127.65	down	down	correct
POKARNA.NSE	Pokarna Limited	20200424	72.8	73.05	68	70.05	44757	69.65	down	down	correct
POLYCAB.NSE	Polycab India Limited	20200424	744	744	711	719.7	128005	716	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200424	221.95	222.7	213.35	214.9	43397	214.36	down	up	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20200424	410	417	402.95	410.45	53539	328.48	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200424	118.1	121.85	115	118.6	977	115.61	up	down	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200424	21.6	21.6	19.6	19.6	1279996	19.6	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20200424	157	160.1	155.75	159.15	18638042	108.12	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200424	796.85	803.9	796.1	802.85	6562	801.92	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200424	387.2	408.25	376.3	380.15	13777	379.1972	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200424	164.85	173	160.1	166.75	7933	166.05	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200424	43.15	43.15	41.1	43.15	66899	42.12
PRADIP.NSE	Pradip Overseas Limited	20200424	0.4	0.4	0.4	0.4	1000	0.4
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200424	5.2	5.2	4.75	5	8899	5	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20200424	64.9	64.9	60.8	61.2	1469879	60.85	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200424	28.7	28.7	27.15	27.45	248811	27.45	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20200424	0.25	0.25	0.2	0.2	77006	0.2	down	down	correct
PRAXIS.NSE	Praxis Home Retail Limited	20200424	31.85	31.85	31	31.5	18186	31.5	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20200424	30.25	30.25	29.35	29.9	4172	29.57	down	down	correct
PRECOT.NSE	Precot Limited	20200424	22.1	22.1	21.15	21.2	14	21.2	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20200424	84.55	84.55	80.6	80.9	8705	15.66	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20200424	82.95	82.95	78	80.45	458	80.45	down	up	incorrect
PREMIER.NSE	Premier Limited	20200424	1.4	1.4	1.4	1.4	22	1.4
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200424	21.45	21.45	19.6	21	510	20.86	down	up	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20200424	16.9	16.9	15.75	15.8	8806	14.66	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200424	175.45	175.45	167.1	167.95	352645	167.36	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200424	47.25	51.25	47	48.6	101986	48.6	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20200424	29.8	31.85	28.2	29.45	33662	28.27	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200424	98.35	98.35	92	94.05	215386	93.02	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200424	11.3	11.7	10.65	11	34356	11	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200424	36.5	37.05	36.15	36.6	175454	36.6	up	up	correct
PSB.NSE	Punjab & Sind Bank	20200424	15.95	15.95	15.4	15.5	100722	15.5	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200424	360.4	360.4	353.1	357.5	5608	354.28	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20200424	14.67	14.67	14	14.03	125069	14.03	down	down	correct
PTC.NSE	PTC India Limited	20200424	40.9	40.9	39.6	39.75	502151	32.33	down	down	correct
PTL.NSE	PTL Enterprises Limited	20200424	29.85	29.85	28.15	28.55	7338	12.89	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200424	425	425	404	414.65	446	413.08	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20200424	1.2	1.2	1.1	1.1	362068	1.1	down	down	correct
PURVA.NSE	Puravankara Limited	20200424	36.5	37.7	35.6	35.95	58286	35.95	down	down	correct
PVR.NSE	PVR Limited	20200424	973	989.4	950	954.6	1458234	954.6	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200424	2180	2180	2080	2120.05	2477	42.4	down	down	correct
QUESS.NSE	Quess Corp Limited	20200424	208.4	209.4	202	204.3	296962	201.22	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200424	101.8	106.6	101.5	102.25	145857	100.86	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200424	1.05	1.05	1	1.05	600	1.05
RADICO.NSE	Radico Khaitan Limited	20200424	294.8	294.8	283.15	285.45	369071	283.28	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20200424	13.75	13.8	13.35	13.65	150163	13.65	down	down	correct
RAIN.NSE	Rain Industries Limited	20200424	71.8	71.9	68.5	69.15	845142	68.16	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200424	534.35	536.75	529	530.3	24247	528.48	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200424	0.1	0.1	0.05	0.1	411253	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200424	13.4	13.4	12.55	12.6	15117	12.6	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20200424	35.5	35.5	33.25	33.75	1282	33.75	down	down	correct
RALLIS.NSE	Rallis India Limited	20200424	206	212	197	209.35	735334	205.5	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200424	12.7	13.7	12.35	12.65	25955	12.65	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200424	26	26	25.1	25.55	3915	25.55	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200424	569.5	584.4	534	538.05	722354	536.3557	down	up	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20200424	133.9	133.9	129.65	130.4	22034	129.8914	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20200424	81.35	81.35	76	76.35	22582	76.35	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200424	29	29.7	28.5	29	23930	29
RANASUG.NSE	Rana Sugars Limited	20200424	3.35	3.45	3.25	3.35	132979	3.35
RANEENGINE.NSE	Rane Engine Valve Limited	20200424	203	203	195.9	195.9	30	195.9	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20200424	370	399	370	378.7	5928	375.0508	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200424	901	923.4	892.05	896.05	3064	890.22	down	down	correct
RAYMOND.NSE	Raymond Limited	20200424	249.5	250.5	240	242.55	172988	242.55	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20200424	437	437	402.3	409.3	17934	392.01	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200424	104.5	110.7	101.7	107.15	44503659	107.15	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200424	37	40	36.65	39	5736114	34.65	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20200424	0.9	0.9	0.9	0.9	18186677	0.9
RECLTD.NSE	REC Limited	20200424	90.65	93.4	89.1	89.35	6035521	78.78	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20200424	69.35	70.9	68.65	69.8	756436	33.65	up	up	correct
REFEX.NSE	Refex Industries Limited	20200424	48.05	51.25	46.75	50.65	197200	49.95	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20200424	616	620.6	601	604.1	101022	602.85	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200424	6.9	6.9	6.9	6.9	723650	6.9
RELIANCE.NSE	Reliance Industries Limited	20200424	1350.15	1494.95	1347.2	1417	61711388	1407.17	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20200424	25.9	25.9	24.9	24.9	138678	24.9	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200424	19.65	19.7	19.5	19.7	750835	19.7	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20200424	55.1	58	55.1	55.95	81	55.71	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200424	5.35	5.35	5.1	5.2	446248	5.2	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200424	115.5	115.5	110.4	111.85	122996	109.17	down	down	correct
REPRO.NSE	Repro India Limited	20200424	380	389.95	375.6	384.05	289	384.05	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20200424	80.05	85.1	80.05	83.4	208603	83.3	up	down	incorrect
REVATHI.NSE	Revathi Equipment Limited	20200424	289.95	311.95	289.95	294.3	713	294.3	up	up	correct
RGL.NSE	Renaissance Global Limited	20200424	213.45	220	208.95	211.85	1131	208.6949	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20200424	1	1	1	1	1118147	1
RICOAUTO.NSE	Rico Auto Industries Limited	20200424	26.4	26.7	23.85	25.1	133506	24.74	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200424	277.95	292	272	276.15	645837	272.76	down	down	correct
RITES.NSE	RITES Limited	20200424	260	272	251.2	253.8	1615768	231.12	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200424	6.4	6.65	6.05	6.05	6469	6.05	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200424	195	198.9	191.75	192.65	61852	192.46	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200424	4.5	4.5	4.2	4.2	78272	4.2	down	down	correct
RML.NSE	Rane (Madras) Limited	20200424	189	189	180.15	181.15	3580	181.15	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200424	1.3	1.3	1.25	1.3	8347167	1.3
ROHITFERRO.NSE	Rohit Ferro	20200424	0.5	0.5	0.45	0.45	7784	0.45	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20200424	47.3	47.7	44.2	44.7	76114	44.7	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200424	1.35	1.45	1.35	1.45	10162	1.45	up	up	correct
ROLTA.NSE	Rolta India Limited	20200424	3.75	3.75	3.45	3.65	377441	3.65	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20200424	42.85	42.85	39.7	40	3453	39.87	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200424	233.9	269.4	229.95	251.1	371178	247.78	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200424	1.95	1.95	1.95	1.95	1924118	1.95
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200424	47	47	43.55	45.15	52879	45.15	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200424	15.6	15.6	14.3	15.1	6143	15.1	down	down	correct
RSWM.NSE	RSWM Limited	20200424	75.4	77.75	70.95	71.6	12988	71.6	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200424	86.15	87	86	86.3	7577	83.88	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200424	1.35	1.4	1.3	1.3	5291352	1.3	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200424	130.8	137.4	130.1	132	631	131.66	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200424	340.3	340.3	340.3	340.3	1257	340.3
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200424	3	3	3	3	15404	3
RUCHIRA.NSE	Ruchira Papers Limited	20200424	41.45	41.45	39.7	40.05	20181	39.55	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20200424	153	153	145	146.5	9914	143.47	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20200424	17.2	17.65	17.2	17.3	1926101	15.67	up	down	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20200424	30.85	30.85	30.8	30.85	3257	30.85
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200424	0.7	0.7	0.7	0.7	1	0.7
SADBHAV.NSE	Sadbhav Engineering Limited	20200424	38.6	38.6	37	38.6	804885	38.6
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200424	15.8	15.8	15.8	15.8	9663	15.8
SAFARI.NSE	Safari Industries (India) Limited	20200424	396	396	374	374.95	3032	374.95	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200424	72.5	72.8	72.5	72.8	245	48.5333	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20200424	302.95	302.95	282.3	289.3	2778	57.1	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20200424	26	27.35	25.8	26.9	15594342	25.23	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20200424	48.3	52.5	48.3	52.05	1375	52.05	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200424	7.7	8.4	7.7	7.95	36155	7.95	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20200424	153.3	153.3	134.9	144.55	4793	142.45	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20200424	5.3	5.3	5.1	5.15	62695	5.03	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200424	77.9	78.8	75.65	78.1	63413	38.57	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20200424	37.6	37.6	37.6	37.6	27	37.41
SALSTEEL.NSE	S.A.L. Steel Limited	20200424	2.3	2.3	2.3	2.3	3922	2.3
SALZERELEC.NSE	Salzer Electronics Limited	20200424	68	72	65.75	70.1	8630	69.34	up	down	incorrect
SAMBHAAV.NSE	Sambhaav Media Limited	20200424	2.2	2.3	2	2.2	134498	2.2
SANCO.NSE	Sanco Industries Limited	20200424	8.1	9.65	7.45	7.65	92063	7.65	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200424	475	475	454.05	468.25	125	464.8953	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200424	166	166	153.15	160.45	13039	158.59	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20200424	40.5	40.6	37.55	39.15	3021	38.12	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200424	19	19.45	18.75	18.9	172775	18.9	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200424	58.6	60	57.4	57.4	8883	57.4	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200424	82	83.5	82	83.1	11675	83.1	up	down	incorrect
SANOFI.NSE	Sanofi India Limited	20200424	7460	7659.95	7460	7565.85	52446	7122.23	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200424	1.75	1.75	1.75	1.75	228860	1.75
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200424	136.5	139.1	132	133	12687	129.02	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20200424	268.8	272.6	265.1	269.7	5711	265.69	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200424	14.3	14.7	14.15	14.3	28604	14.3
SASKEN.NSE	Sasken Technologies Limited	20200424	454.9	457.95	433	451.5	12753	435.78	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200424	55.9	57	53.15	54.1	1225	54.1	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200424	1.55	1.55	1.55	1.55	10	1.55
SATIA.NSE	Satia Industries Limited	20200424	74.9	74.9	70.5	72.35	2013	72.27	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20200424	64.9	64.9	61.8	61.8	37186	61.8	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200424	557.7	596.45	552.1	557.85	7824080	556.8144	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200424	88	88	85	86.45	3098	86.45	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200424	701	706.85	676	679.15	1016020	677.2	down	down	correct
SBIN.NSE	State Bank of India	20200424	184	184	179	179.75	65146846	178.11	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20200424	0.3	0.3	0.25	0.3	63161	0.3
SCHAEFFLER.NSE	Schaeffler India Limited	20200424	3428.7	3500	3300	3330.5	8750	3273.88	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200424	50.2	50.2	49	50.2	36044	50.2
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200424	87.6	88.5	85.2	86.1	125557	86.1	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20200424	42.9	43.45	41	41.8	1127928	41.15	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200424	76	77.7	73.05	74.15	7375	37.075	down	up	incorrect
SEAMECLTD.NSE	Seamec Limited	20200424	311.65	325	311.65	315.55	5923	314.0927	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20200424	81.75	83.15	75.25	82.7	32071	79.6211	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20200424	1.85	1.95	1.75	1.85	8879	1.85
SEQUENT.NSE	Sequent Scientific Limited	20200424	73	77.4	69.55	71.15	196880	70.99	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200424	127.5	129	125.5	127.4	9676	125.48	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200424	10.2	10.2	9.35	9.55	95185	9.55	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200424	193.47	193.47	187.6	192.69	39	192.69	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20200424	4418.85	4440	4310	4396.6	87824	4396.6	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20200424	95	95.77	93.65	94.52	413680	94.52	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200424	200.55	200.55	194	195.01	47234	195.01	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20200424	250.3	250.3	238	242.85	3467	242.85	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200424	1.05	1.1	1	1	80068	1	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20200424	42.8	43.5	41.85	42.6	19757	42.6	down	down	correct
SFL.NSE	Sheela Foam Limited	20200424	1302	1302	1250	1276.95	2320	1276.95	down	down	correct
SGL.NSE	STL Global Limited	20200424	6.95	7.1	6.55	6.7	10013	6.7	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200424	6.2	6.7	6.2	6.2	2038	6.2
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200424	155.3	171.6	155.3	157.75	33780	155.99	up	up	correct
SHALBY.NSE	Shalby Limited	20200424	65	70.7	63.5	66.55	585968	65.8	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200424	65.9	65.9	61.5	62.15	73247	62.15	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20200424	253.5	253.5	244	244.75	16192	244.75	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200424	92	92	87	88.15	18671	87.1023	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200424	140	140	135.75	137.3	9623	135.12	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200424	789.95	789.95	713.65	729.95	932	145.43	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200424	238.2	238.2	238.2	238.2	0	238.2
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200424	91.25	91.25	87	90.65	50566	90.65	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20200424	75	76.55	74.1	74.2	9768	74.02	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200424	398	405	376	380.1	70005	379.38	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200424	11.65	11.7	11	11	61240	11	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200424	22	23.5	20.5	21	7852	20.77	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200424	77	82.95	75.15	78.95	288	78.47	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20200424	71.9	71.9	67.75	68.45	434330	67.63	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200424	195.85	197.95	188.55	189.95	12208	189.95	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200424	23.25	23.5	22.05	22.35	156731	20.63	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200424	18739	18927.3	18382.55	18587.45	34410	18547.73	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200424	82	87	82	83.7	12383	83.32	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20200424	3.85	3.85	3.55	3.65	9279	3.65	down	down	correct
SHRENIK.NSE	Shrenik Limited	20200424	24.7	24.7	22.4	24.15	137220	4.0081	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200424	83.2	86.15	79.6	80.9	23707	78.93	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200424	51.8	51.85	51.8	51.85	2727	51.58	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200424	521.8	535	521.8	523	127	518.8593	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200424	727.25	749	698	724.15	5907	702.75	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200424	2.85	3.05	2.85	3.05	218695	3.05	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200424	2.4	2.4	2.25	2.35	12998	2.35	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200424	5.9	5.9	5.9	5.9	1	5.9
SICAL.NSE	Sical Logistics Limited	20200424	9	9.55	8.75	8.85	97926	8.85	down	down	correct
SIEMENS.NSE	Siemens Limited	20200424	1159	1203.7	1135	1145.9	773708	1140.9553	down	down	correct
SIGIND.NSE	Signet Industries Limited	20200424	18.95	19.15	18	19	6034	18.31	up	up	correct
SIL.NSE	Standard Industries Limited	20200424	9.65	9.7	9.65	9.65	6132	9.65
SILINV.NSE	SIL Investments Limited	20200424	104.05	104.25	98.15	98.6	818	95.99	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200424	22.75	22.75	22.75	22.75	2640	22.2721
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200424	6	6.4	6	6.05	19898	6.05	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200424	32.45	32.45	32.45	32.45	148920	32.45
SINTEX.NSE	Sintex Industries Limited	20200424	0.95	0.95	0.9	0.9	3305705	0.9	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20200424	194.95	195.3	185	189.5	5713	188.65	down	down	correct
SIS.NSE	SIS Limited	20200424	394	408	388	394.3	23399	394.3	up	up	correct
SITINET.NSE	SITI Networks Limited	20200424	1	1	1	1	169123	1
SIYSIL.NSE	Siyaram Silk Mills Limited	20200424	135	135	129	129.9	12024	127.62	down	down	correct
SJVN.NSE	SJVN Limited	20200424	21.15	21.3	20.65	20.8	1787823	18.77	down	down	correct
SKFINDIA.NSE	SKF India Limited	20200424	1490	1490	1420	1435.85	3404	1322.45	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200424	3.7	4	3.7	4	22039	4	up	up	correct
SKIPPER.NSE	Skipper Limited	20200424	25.55	25.75	24.65	24.75	39282	24.68	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200424	35.4	35.4	33	34.25	12077	33.47	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200424	68.05	68.55	66.1	66.85	2329	66.85	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200424	375.55	377	354.05	357.6	10809	357.6	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200424	286.75	299.9	275	278.55	19762	277.98	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200424	35.2	37	34.8	36.25	198906	36.18	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200424	30.4	30.65	30.1	30.35	192778	30.35	down	down	correct
SOBHA.NSE	Sobha Limited	20200424	205.05	210.05	203	203	425607	195.75	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200424	606.45	610	570	578.65	157951	573.66	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20200424	868.8	878.9	849	850.8	8012	843.11	down	up	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20200424	113	113	107.3	108.25	26960	107.6213	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200424	1.95	1.95	1.95	1.95	0	1.95
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200424	13.7	14.25	13	13.05	1993	13.05	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20200424	206	234.3	203	225.5	1106783	218.07	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200424	59.3	59.3	59.3	59.3	10798	59.3
SOTL.NSE	Savita Oil Technologies Limited	20200424	675	709.95	663	699	207	692.44	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200424	6	6	5.75	5.8	11172661	5.8	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200424	12.5	13.35	12.25	12.9	1002	12.59	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20200424	70.9	77.8	70.9	70.9	6515	70.38
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200424	448	448.8	409	416.2	55911	416.2	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200424	139.9	145.4	138.65	139.85	1204478	139.85	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200424	1.35	1.35	1.35	1.35	6392	1.35
SPECIALITY.NSE	Speciality Restaurants Limited	20200424	29.75	29.75	28.1	28.25	15196	28.25	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200424	78.1	79.2	76	76.25	541948	76.25	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20200424	0.3	0.35	0.3	0.35	204755	0.35	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200424	14.9	17.8	14.5	16.15	164512	16.15	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20200424	44.3	44.45	42.25	42.6	1611681	42.6	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200424	20.9	20.9	20.25	20.25	5988	20.25	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200424	6.6	7.2	6.6	7.2	3586	7.2	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200424	1.25	1.25	1.25	1.25	643907	1.25
SPYL.NSE	Shekhawati Poly	20200424	0.35	0.35	0.3	0.35	133172	0.35
SREEL.NSE	Sreeleathers Limited	20200424	125.95	125.95	119.5	120.45	3169	120.45	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200424	3.9	3.95	3.8	3.8	778964	3.8	down	down	correct
SRF.NSE	SRF Limited	20200424	3602	3660.8	3470	3488.05	273907	693.31	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200424	102.5	102.5	96.1	97.95	3314	95.92	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200424	140.7	148	137.95	141.2	143748	133.07	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200424	610	699	579.25	668.2	12862840	654.77	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20200424	404	425	395.3	400.1	1719	199.82	down	up	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20200424	0.4	0.4	0.35	0.4	31509	0.4
STAR.NSE	Strides Pharma Science Limited	20200424	344.75	396.9	340.4	377.2	2473366	374.2	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20200424	74	78	74	75.5	106188	75.5	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20200424	96.85	98	93.5	94.6	65218	90.68	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200424	40.55	40.8	39.6	40.4	17532	40.4	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200424	19.45	19.45	17.6	18.8	1891	17.15	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200424	13.6	13.8	13.15	13.35	8865	13.35	down	up	incorrect
STEL.NSE	STEL Holdings Limited	20200424	44.55	47	43.05	45.15	21384	45.15	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20200424	143.85	147.95	135.2	137.3	9623	136.6	down	up	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20200424	87.2	90.35	86.05	87.35	1067893	84.91	up	up	correct
SUBROS.NSE	Subros Limited	20200424	149	155	145.85	146.8	34686	146.01	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200424	416.85	420	406.1	407.7	109470	404.43	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200424	1.5	1.6	1.5	1.5	90128	1.5
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200424	223.55	223.55	211.05	215.65	124698	214.82	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20200424	11.9	11.9	11.6	11.7	2283	11.7	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20200424	294.05	298.95	287.05	292.35	671	292.35	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20200424	1471.15	1496.35	1427	1467.3	581	1456.1415	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200424	1.3	1.3	1.2	1.2	156749	1.2	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200424	1265	1274.4	1211.3	1219.65	215676	1203.37	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200424	45.6	45.6	43.4	44.15	7068	43.47	down	up	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200424	172.4	172.95	167	167.05	3031	167.05	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200424	305.9	305.9	294.2	297.95	35615	295.73	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200424	27.05	27.2	26.1	26.25	62421	26.25	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200424	476.95	497	473.55	485.55	23394286	479.17	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20200424	186.5	190.95	183.55	187.9	142646	186.29	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20200424	368.7	385.45	366.5	376.9	3767795	368.73	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20200424	71.2	71.2	64.65	65.2	12035	64.27	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200424	3.9	3.9	3.8	3.85	21564	3.85	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200424	142.2	143	136.5	141.15	61361	135.61	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20200424	117.45	121.25	117.4	118.8	8483	118.09	up	down	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20200424	1059	1059	1032.5	1038.75	40054	1024.36	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20200424	5.75	5.75	5.3	5.45	13193	5.45	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200424	2.85	3.15	2.55	2.75	26010	2.75	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200424	15.4	15.4	14.1	14.55	2339	14.55	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20200424	89	89.5	86	86.2	35470	84.43	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200424	23	23	21.75	22	3397	21.64	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20200424	37.95	37.95	37.95	37.95	112667	37.95
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200424	287	299.9	281.05	294.75	94547	146.81	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20200424	2.65	2.65	2.65	2.65	3137482	2.65
SWANENERGY.NSE	Swan Energy Limited	20200424	100.6	100.6	99.35	99.85	88824	99.69	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20200424	960.3	960.3	938.3	941.85	1090	922.98	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200424	82.65	85	82.65	84.5	1434	83.09	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200424	150.65	150.65	144	150.65	726622	150.65
SYMPHONY.NSE	Symphony Limited	20200424	930	930	901.05	906.25	24181	899.79	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20200424	310	315.3	305	306.6	430012	306.6	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200424	43.3	43.4	36.95	38.95	2948	38.95	down	up	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200424	141.95	141.95	132	132.75	285095	132.75	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200424	63	63.9	59.9	60	70789	60	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200424	76.9	76.9	73.3	73.85	3014	73	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200424	69.7	69.7	68	69.7	400105	69.36
TARMAT.NSE	Tarmat Limited	20200424	20.6	21.6	20.1	21.3	6877	21.3	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200424	10300	10770	10050	10147.85	1770	10145.05	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20200424	263.4	273	255.35	270.05	4175820	257.12	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200424	70.55	72.75	70.15	70.2	497966	68.4	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20200424	373	378	357	369.95	85557	364.36	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200424	323	336.85	323	326.1	5438859	321.85	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200424	735	771.2	721	751.25	781786	733.21	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200424	696.9	705	674	696.05	20897	666.07	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200424	436.8	439	411.2	417.8	35288	414.65	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200424	75	76.9	74	74.2	40054235	74.2	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200424	34.3	34.95	33.5	33.7	1720934	33.7	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20200424	32.6	32.6	30.8	31.05	13996811	29.71	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20200424	266.3	273.85	264.45	267.55	12383846	255.11	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200424	16.7	17.05	16.5	16.6	765544	16.6	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200424	224.95	225	215.1	216.85	15937	215.87	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200424	23.95	23.95	22.9	23.05	124336	22.31	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20200424	169.4	171.95	162.85	168.25	58203	167.03	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200424	231	240	222.6	229.55	68	229.55	down	down	correct
TCIEXP.NSE	TCI Express Limited	20200424	645	656.15	645	646.4	26184	643.2	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20200424	5.8	5.85	5.75	5.75	2810	5.75	down	up	incorrect
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200424	414	425	400	404.75	7570	404.75	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200424	193	197.95	185	195.95	5267	190.75	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200424	1840.7	1851.95	1807.8	1818.55	2987150	1781.99	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20200424	93.9	95.8	90.35	93	19485	91.67	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200424	1650	1650	1590	1601	3424	1601	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20200424	1.8	1.8	1.8	1.8	1058	1.8
TECHM.NSE	Tech Mahindra Limited	20200424	522	532.6	502.1	503.45	4817932	478.9	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200424	216.05	217	205	207	1114	199	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20200424	37	37	36.65	36.65	25017	36.65	down	down	correct
TERASOFT.NSE	Tera Software Limited	20200424	18.15	18.6	17.45	18.05	24601	18.05	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200424	36.75	38.8	35.5	36.25	26367	35.94	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200424	10.85	10.85	10.1	10.3	37290	10.3	down	up	incorrect
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200424	27	27.6	25.6	26.3	118196	26.12	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200424	35.05	35.75	32.95	34.15	64206	33.75	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20200424	2.75	2.75	2.75	2.75	120	2.75
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200424	2.3	2.3	2.3	2.3	2009	2.3
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200424	260	260	244	246.6	6250	242.98	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200424	92.55	95.95	92.1	92.1	2257	92.1	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20200424	319.2	329.5	306.25	316.65	727	313.6	down	down	correct
THERMAX.NSE	Thermax Limited	20200424	704.2	735	700	701.6	700628	698.15	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200424	28.6	28.95	27.8	27.8	208484	27.8	down	up	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200424	4.6	4.6	4.6	4.6	0	4.6
THYROCARE.NSE	Thyrocare Technologies Limited	20200424	530.25	538	525	526.9	28106	515.8	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20200424	18.1	18.6	17.3	17.5	26089	17.5	down	up	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200424	3460	3514.95	3400	3415.45	1118	1651.99	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20200424	214.95	219.5	209.1	211.35	1217	211.35	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20200424	345.95	345.95	331	335.7	111249	334.61	down	up	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20200424	5.9	5.9	5.5	5.55	2898	5.55	down	down	correct
TIL.NSE	TIL Limited	20200424	140.9	143.95	135.1	136.6	6923	136.6	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20200424	19.75	19.75	18.3	18.3	1765	18.3	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200424	35.1	35.15	33.3	34	113546	32.87	down	down	correct
TIMKEN.NSE	Timken India Limited	20200424	816.5	860	816.5	831.8	26337	790.59	up	down	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20200424	84.5	84.5	81.6	82.15	115483	80.9	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200424	97.25	99.55	92.3	95.9	1896	95.23	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200424	45.7	45.8	43.8	43.85	214840	43.24	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200424	5.68	5.68	5.68	5.68	28000	3.24
TITAN.NSE	Titan Company Limited	20200424	910	926.9	893.1	906.05	4693092	900.47	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200424	11.25	11.25	11.25	11.25	68684	11.25
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200424	31.3	33.7	30.7	33.5	296188	31.54	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200424	99.85	99.85	96.45	97.15	121052	90.34	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200424	1.2	1.3	1.2	1.3	652	1.3	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200424	58	63.85	58	59.15	1773	59.15	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200424	2430	2488	2361.65	2430.5	676697	2399.3	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20200424	297.5	307.9	296.65	303.8	1349985	295.14	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200424	51	55.45	47.3	53.95	8268	53.89	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200424	81	84.75	80	81	1009	38.88
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200424	5.3	5.35	5	5.15	25216	5.15	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200424	6.3	6.3	5.8	6.3	5034	6.3
TRENT.NSE	Trent Limited	20200424	495	495	478.2	485.75	199181	484.61	down	down	correct
TRF.NSE	TRF Limited	20200424	72.1	72.1	70	71.05	5889	71.05	down	down	correct
TRIDENT.NSE	Trident Limited	20200424	5.05	5.1	4.85	4.9	3507327	4.75	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200424	29.25	29.25	28.15	28.4	9070	28.2563	down	up	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200424	6.75	6.95	6.7	6.75	87616	6.73
TRITURBINE.NSE	Triveni Turbine Limited	20200424	69.95	69.95	65.9	66.2	5440	65.47	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200424	37.6	37.95	36.4	36.6	168736	36	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200424	460	474.7	432.15	449.2	3037	442.58	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200424	4729.95	4748.8	4624	4700.2	82096	465.21	down	down	correct
TTL.NSE	T.T. Limited	20200424	31.5	31.9	28.75	29.4	23649	29.06	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200424	2.9	2.9	2.9	2.9	685685	2.9
TV18BRDCST.NSE	TV18 Broadcast Limited	20200424	21.35	21.4	19.6	19.7	7558568	19.7	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20200424	74.9	77.9	72.1	74	30443	74	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200424	298	302	289.05	297	4163580	295.3123	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200424	1040	1040	1000	1008.6	2949	994.16	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200424	209.9	209.9	198.5	199	32582	195.48	down	down	correct
TVVISION.NSE	TV Vision Limited	20200424	1.5	1.5	1.4	1.4	6877	1.4	down	up	incorrect
TWL.NSE	Titagarh Wagons Limited	20200424	34.55	34.8	33.5	34.45	413485	34.45	down	up	incorrect
UBL.NSE	United Breweries Limited	20200424	921	922.5	863.85	880.75	1049450	878.19	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200424	92.5	92.5	90	91.1	8827	89.85	down	down	correct
UCOBANK.NSE	UCO Bank	20200424	13.4	13.5	12.65	12.65	2671516	12.65	down	down	correct
UFLEX.NSE	Uflex Limited	20200424	165.9	167.4	161.8	162.55	33179	160.73	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20200424	73.9	73.9	72	72.1	60823	72.1	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200424	13.75	14.2	13.35	13.5	90419	13.31	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20200424	3.6	3.7	3.45	3.5	309446	3.5	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200424	170	173.5	161.6	164.1	6126896	163.5728	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200424	30.2	30.2	28.85	29	1538374	29	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200424	3410	3440	3292.8	3307.95	624104	3281.53	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200424	43	43	39.15	39.55	14291	38.85	down	up	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200424	0.85	0.85	0.85	0.85	1	0.85
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200424	147	148	141.6	143.65	34835	139.67	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200424	47	47	45.05	45.9	1731	44.75	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20200424	28	28.3	27.6	27.65	3194665	27.65	down	down	correct
UNITECH.NSE	Unitech Limited	20200424	1.55	1.55	1.55	1.55	476443	1.55
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200424	220.7	227.05	205.05	209.5	1037	206.91	down	up	incorrect
UNIVCABLES.NSE	Universal Cables Limited	20200424	103	105	101	102.9	7620	100.7	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200424	58	62	54.05	58.5	1147	58.5	up	up	correct
UPL.NSE	UPL Limited	20200424	345	347.6	334.2	335.85	2736141	327.85	down	down	correct
URJA.NSE	Urja Global Limited	20200424	1.55	1.55	1.55	1.55	1811670	1.55
USHAMART.NSE	Usha Martin Limited	20200424	14.45	15.05	14.3	14.45	219156	14.45
UTINEXT50.NSE	UTI Mutual Fund	20200424	261	264	250.13	254.02	293	254.02	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200424	975	984.95	951.01	972.51	357	972.51	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20200424	332.61	339.75	332.55	333.72	635	333.72	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20200424	270.99	280.1	245.12	253.42	451	253.42	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200424	5.95	6.4	5.95	6.2	36797	6.2	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200424	62.4	62.4	60.2	60.5	17974	60.5	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200424	62.85	62.85	57.65	58.15	56822	58.15	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20200424	507.05	507.05	491	495.25	3536	495.25	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200424	902	1013	888	938.6	4343	184.02	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20200424	48	48	45	46.3	5609	46.3	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200424	24.25	26.4	24.15	24.9	1966457	24.59	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200424	29	29.6	28	28.6	21825	18.72	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200424	3.55	3.8	3.5	3.5	5781	3.5	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20200424	140.5	147.3	137.85	137.85	166128	137.85	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200424	8.35	8.35	7.95	7.95	101455	7.95	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20200424	3.5	3.8	3.5	3.8	1102	3.8	up	up	correct
VBL.NSE	Varun Beverages Limited	20200424	613.1	664.5	612.2	651.05	627551	431.19	up	up	correct
VEDL.NSE	Vedanta Limited	20200424	76.8	80.25	75.7	77.95	33734788	64.02	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20200424	1023.05	1023.05	1023.05	1023.05	8171	1017.45
VENUSREM.NSE	Venus Remedies Limited	20200424	42.3	42.3	42.3	42.3	8449	42.3
VERTOZ.NSE	Vertoz Advertising Limited	20200424	74	74.25	73.75	74.25	7200	74.2054	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20200424	891.4	935	883.5	922.85	2846	909.92	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200424	36.85	36.85	34.4	35.15	57031	34.8	down	down	correct
VGUARD.NSE	V	20200424	172	174	168.3	169.9	385707	169.09	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20200424	1143	1180	1112.4	1136.65	99	1134.88	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20200424	1.4	1.45	1.35	1.4	44890	1.4
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200424	59.75	60.85	57.95	59.95	73649	59.41	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200424	0.35	0.35	0.3	0.3	201704	0.3	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20200424	1.55	1.55	1.55	1.55	116003	1.55
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200424	4.05	4.05	4.05	4.05	87926	4.05
VIKASWSP.NSE	Vikas WSP Limited	20200424	5.2	5.2	4.85	4.95	172324	4.95	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20200424	81.6	85.5	77.6	82.5	111211	81.85	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20200424	880	894.9	866	869.6	38884	866.45	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200424	598	604.9	555.5	558.3	59811	545.97	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200424	52.4	52.6	50.35	50.95	5088	48.68	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20200424	6.3	6.3	5.9	5.95	146674	5.95	down	down	correct
VIPIND.NSE	VIP Industries Limited	20200424	219	220.9	212.05	213.3	206913	213.3	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20200424	17	17	16.35	16.35	10908	16.35	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20200424	155	155	147.1	149.6	20956	145.53	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20200424	4.25	4.25	3.95	4.15	26797	4.15	down	up	incorrect
VISHAL.NSE	Vishal Fabrics Limited	20200424	199.35	199.35	199.35	199.35	1	131.18
VISHNU.NSE	Vishnu Chemicals Limited	20200424	119.55	122.25	116.35	117.75	8946	116.97	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200424	63.5	65.2	62	64.45	3720	2.58	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200424	0.2	0.2	0.2	0.2	298308	0.2
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200424	12.5	13.8	12.5	13.8	380664	13.8	up	down	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20200424	39.95	39.95	37.5	38.3	14795	36.16	down	up	incorrect
VMART.NSE	V	20200424	1691	1735.05	1691	1714.25	8749	1714.25	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200424	885	908.85	878	888.85	4209	848.94	up	up	correct
VOLTAS.NSE	Voltas Limited	20200424	500	505	485	487.15	1697960	481.53	down	up	incorrect
VRLLOG.NSE	VRL Logistics Limited	20200424	160.5	167	160.5	163.9	51255	161.69	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20200424	45.85	45.9	43.15	44.3	1584	44.04	down	down	correct
VSTIND.NSE	VST Industries Limited	20200424	2841.05	2875	2771	2788.65	13855	2619.35	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200424	931	953.95	880	887.9	9164	879.89	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200424	620.15	623.4	608	615.2	12712	599.19	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20200424	117.5	117.7	111.05	117.55	282812	117.55	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20200424	6283	6324.85	6229.95	6299.6	9633	6280.7	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200424	41.15	41.15	39.55	39.55	24927	39.55	down	down	correct
WANBURY.NSE	Wanbury Limited	20200424	22.8	23.9	21.85	22.05	1274	22.05	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20200424	91.15	93.2	90	90.7	94608	89.93	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200424	15.1	16.5	15.1	16.05	8355	16.05	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20200424	26.2	26.2	24.6	24.7	6214	24.44	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20200424	68.25	68.25	64.95	65.05	560938	62.31	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20200424	51.1	52	49.75	51.25	95030	48.96	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200424	141.9	141.9	141.9	141.9	42	141.9
WELSPUNIND.NSE	Welspun India Limited	20200424	26.75	26.75	25.3	25.3	706235	25.26	down	down	correct
WENDT.NSE	Wendt (India) Limited	20200424	2018.05	2049	1989.95	2000	344	1966.48	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20200424	295.9	297.65	283	285.3	124834	285.3	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20200424	417.3	429.6	405	409	2176	406.08	down	up	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20200424	1850	1914.9	1823.2	1837.55	109112	1833.32	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200424	13.8	14.55	13.8	14.25	17147	14.25	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200424	12.2	12.2	11.2	11.65	7953	11.25	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20200424	48	48	48	48	10	47.39
WIPRO.NSE	Wipro Limited	20200424	179.95	180.8	177.15	177.75	4641140	177.3513	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20200424	264	277.65	259.7	267.25	773105	267.25	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200424	129.55	130.8	126.95	127.5	41144	127.5	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20200424	37	37	33.5	34.45	36000	32.22	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20200424	1.15	1.15	1.1	1.1	575	1.1	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200424	141.45	142	135.1	135.7	26265	135.12	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200424	40.35	41	38.55	39.05	27682	39.05	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200424	48.95	51.95	47.95	50.05	561	50.05	up	down	incorrect
XPROINDIA.NSE	Xpro India Limited	20200424	18.25	18.25	17.3	17.85	1136	17.85	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200424	48.05	49.2	47.15	47.15	87203	47.15	down	down	correct
YESBANK.NSE	Yes Bank Limited	20200424	28.05	28.15	26.3	26.6	34135568	26.6	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200424	150.8	152.85	143	145.15	25867426	142.87	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20200424	14.8	16.25	13.75	13.9	3503717	13.9	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200424	5.65	5.65	5.2	5.6	916086	5.6	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200424	37.9	37.9	34.1	34.6	46	34.6	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200424	90	91	89	90.25	27704	89.35	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20200424	39.05	39.05	35.9	37.05	84009	36.8	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200424	111	119.7	106.6	110.05	5273	110.05	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200424	19	22.5	19	20.45	2133	20.45	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20200424	148.25	149	145.65	146	921	144.63	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20200424	82	85	81	84.05	15381	84.05	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200424	45.5	47	42.2	42.75	81091	40.36	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200424	1289.85	1391	1257.05	1358.5	96882	1355.41	up	up	correct