CollectAI

close-nse_india_stocks

2020/04/27

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200427	29.15	29.4	28.3	28.75	22616	28.75	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200427	11.2	11.2	11.2	11.2	2044	11.2
3MINDIA.NSE	3M India Limited	20200427	19401	19560.3	19150	19505.2	5023	19505.2	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200427	6.65	6.65	6.65	6.65	7451	6.65
5PAISA.NSE	5paisa Capital Limited	20200427	145.55	154	145.5	148.95	5198	148.95	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200427	56.2	60	56	56.6	13573	54.16	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200427	4.35	4.35	3.8	3.85	537306	3.85	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20200427	739	765	723	740.35	786952	184.38	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20200427	930	1028.5	930	1017.3	1635994	506.13	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200427	9.15	9.4	9.05	9.25	3237	9.25	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20200427	22.5	22.5	22.5	22.5	2000	21.26
AAVAS.NSE	Aavas Financiers Limited	20200427	1185.1	1215	1140	1144.65	72369	1144.65	down	up	incorrect
ABAN.NSE	Aban Offshore Limited	20200427	19.3	19.3	19.3	19.3	20588	19.3
ABB.NSE	ABB India Limited	20200427	900	907	880.05	883.35	47484	870.69	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200427	16599	17140	16402	16981.05	22738	16689.48	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200427	47.2	50.7	47.2	48.35	2488169	48.35	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200427	123.4	123.4	115.2	115.95	1087809	115.95	down	down	correct
ACC.NSE	ACC Limited	20200427	1170.1	1181	1134.5	1137.9	1469480	1115.463	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200427	900.65	905.7	900.05	902.15	11898	859.19	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200427	46.05	47	45	45.35	78074	45.24	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200427	136.4	138.35	134.1	134.6	2996933	134.6	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200427	193	201	192	200.65	391556	200.65	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200427	273.3	277.1	269.5	271.15	1845577	269.26	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20200427	31.6	32	30.5	30.85	8557883	30.85	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20200427	200	200	193	199.6	169473	199.6	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20200427	198.9	204.8	193.45	197.4	5813	196.78	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200427	240	240	230.1	232.15	1310	232.15	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200427	5.55	5.55	5.35	5.55	113	5.55
ADSL.NSE	Allied Digital Services Limited	20200427	13.05	13.25	11.75	12.6	65896	12.22	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200427	41.7	41.7	39.95	40.05	3122	40.05	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200427	141.5	143.5	139.1	140.55	57407	139.72	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200427	181	185.9	171	172.75	232691	170.32	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200427	1440	1450	1390	1420.85	24541	284.17	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200427	59.95	60.9	57.25	59.25	6327	57.99	down	down	correct
AGCNET.NSE	AGC Networks Limited	20200427	244.85	260	244.85	255	1457	255	up	down	incorrect
AGRITECH.NSE	Agri	20200427	33.2	33.2	30.5	31.45	6489	31.45	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200427	9.35	9.35	9.35	9.35	4714	9.35
AHLEAST.NSE	Asian Hotels (East) Limited	20200427	134	137.85	132.05	133.7	2039	133.7	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200427	172	181.9	172	177.65	4165	177.65	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200427	265	265	256.3	265	841	265
AIAENG.NSE	AIA Engineering Limited	20200427	1490	1525	1445	1479.75	21213	1472.88	down	down	correct
AIRAN.NSE	Airan Limited	20200427	11	11	10.15	10.45	12675	10.45	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200427	1448	1520	1444.6	1506.1	334317	1490.24	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200427	85.8	90	85.5	86.8	54913	85.07	up	up	correct
AKASH.NSE	Akash Infra	20200427	84	84	84	84	200	83.95
AKSHARCHEM.NSE	AksharChem (India) Limited	20200427	199.1	209.9	195	199.65	6107	197.96	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200427	5.8	5.8	5.8	5.8	116714	5.8
AKZOINDIA.NSE	Akzo Nobel India Limited	20200427	1989.25	2059.9	1989.25	2049.25	8988	1989.64	up	up	correct
ALANKIT.NSE	Alankit Limited	20200427	18.2	18.2	18.2	18.2	27250	17.77
ALBERTDAVD.NSE	Albert David Limited	20200427	495	512	479	484.4	79063	479.57	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20200427	52.55	55	52.5	53.05	749028	52.56	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20200427	243.95	254.95	220.25	237	1570	237	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20200427	36.4	37.8	35.4	35.7	2808	35.31	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200427	2730	2870	2713.25	2777.5	285585	2746.73	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200427	1675	1950	1662.25	1921.9	151633	762.97	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200427	70.4	72.1	70.4	70.95	56662	69.8656	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20200427	155.25	168.7	155.25	163.7	1870	143.9	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200427	11.1	11.5	11.1	11.1	2269	11.1
ALOKINDS.NSE	Alok Industries Limited	20200427	7.7	7.7	7	7	26398254	7	down	down	correct
ALPA.NSE	Alpa Laboratories Limited	20200427	21.5	21.5	19.75	21.5	61826	21.5
ALPHAGEO.NSE	Alphageo (India) Limited	20200427	169.25	183	169.1	174.75	24219	171.28	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20200427	0.95	0.95	0.85	0.85	19815	0.85	down	up	incorrect
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200427	541	549	534.45	541.65	620570	530.73	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20200427	1105	1119	1080	1089	31845	1089	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200427	660	771	644.4	654.7	4224	626.57	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200427	170.4	174	168.6	172.3	4140719	159.2483	up	up	correct
AMDIND.NSE	AMD Industries Limited	20200427	12.85	13.4	12.35	12.65	6403	12.65	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200427	17.8	17.8	15	15.45	16889	15.36	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200427	400	401.05	391	394.3	52034	391.31	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20200427	16.45	17.4	16.45	16.8	163965	16.72	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200427	3.55	3.55	3.55	3.55	97042	3.55
ANDHRAPAP.NSE	Andhra Paper Limited	20200427	184	192.9	177	184.8	9848	181.23	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200427	216.8	223.55	212.75	223.55	46980	219.62	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20200427	9.75	9.75	9.75	9.75	15662	9.75
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200427	0.4	0.4	0.35	0.35	3000	0.35	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200427	5.4	5.65	5.4	5.65	23392	5.65	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20200427	3.1	3.3	3.1	3.15	59324	3.15	up	down	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20200427	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200427	288.85	296.1	280	296.1	18367	290.5	up	up	correct
APARINDS.NSE	Apar Industries Limited	20200427	302	302	292	294.2	7661	290.16	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200427	104.95	110	101.7	104.9	5108	100.54	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20200427	117.9	117.9	111	111.6	44426	109.95	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20200427	228.1	234	225	228.05	95302	226.47	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200427	1296	1332.95	1247.95	1257.5	31248	125.75	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200427	779	839	765	817.3	2271528	805.49	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200427	62.8	63.95	60.3	61.4	40696	61.01	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200427	1370.1	1423.35	1370.1	1418.9	1179829	1415.73	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200427	279	295.95	270	284.55	21781	94.85	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200427	91	92.45	89.15	89.7	3489867	88.39	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200427	519.45	519.45	494.75	510.35	339	507.72	down	down	correct
APTECHT.NSE	Aptech Limited	20200427	103	109.4	101.25	104.25	763711	103.11	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200427	22.65	23.7	20.95	21.6	340545	21.6	down	up	incorrect
ARCHIES.NSE	Archies Limited	20200427	11.3	11.95	10.85	11.25	9484	11.25	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200427	9	9.55	9	9.55	187	9.55	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20200427	56.9	59.5	55.6	57.1	41005	56.79	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200427	14.2	14.2	13.65	13.8	384	13.8	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200427	19.25	19.65	16.8	18.55	8378	18.55	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200427	390	390	379.25	379.25	4259	379.25	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200427	24	24.75	23.3	23.6	4593	23.6	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200427	36.95	37.95	35.45	36.25	1526	36.25	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20200427	11.35	11.35	11.35	11.35	5850	11.35
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200427	13.35	13.9	12.7	13	6995	13	down	up	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200427	154.95	168.85	152.6	155.6	1000	155.6	up	up	correct
ARVIND.NSE	Arvind Limited	20200427	24.05	24.9	23.7	23.85	1771518	23.85	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20200427	144	144.6	137.55	140.6	63539	143.8	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20200427	65.15	66.95	62.5	63.1	13877	63.1	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200427	168.9	170	155.65	163.55	8521	163.09	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200427	92.2	94.75	85.4	90.2	7129	89.31	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200427	16.75	16.95	15.85	15.95	14891	15.95	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200427	167.3	172.8	160.6	168.05	32604	167.09	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200427	28.5	28.75	28.45	28.45	86297	28.33	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20200427	44.3	45.05	43.75	44.45	37050	44.01	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20200427	4.25	4.6	4.25	4.4	4610	4.4	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200427	60.15	62.5	59.25	59.65	226743	59.65	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200427	45.7	46.2	43.9	44.3	20228019	44.08	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200427	67.25	69	67	67.4	7638	67.4	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20200427	1840	1859.8	1818.1	1851.35	1770892	1835.63	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200427	155	176.1	148	166.8	220939	165.94	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200427	102	107.85	99.05	105.1	176	103.21	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20200427	398.85	409	385.75	394.4	16370	393.34	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200427	106.5	107.75	102.95	103.8	231734	103.8	down	down	correct
ASTRAL.NSE	Astral Limited	20200427	919	949	895	943.15	151256	706.08	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200427	65.9	67.65	64.55	64.95	178574	63.84	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200427	2844	2909.9	2785.15	2823.7	66814	2820.21	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200427	30.4	30.4	28.5	28.6	21877	28.6	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20200427	488.95	488.95	465.1	467.85	7639	464.41	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20200427	97.5	99.8	97.5	98.5	604363	98.48	up	up	correct
ATLANTA.NSE	Atlanta Limited	20200427	5.05	5.05	5.05	5.05	4538	5.05
ATUL.NSE	Atul Ltd	20200427	4585.25	4841.1	4584	4752.8	80720	4742.57	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20200427	158	162.65	157	158.9	11196	158.9	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200427	523.6	528.9	497	516.2	430452	516.2	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200427	49	49	45.05	45.35	10463	45.35	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200427	630	642.95	622	633.8	7395523	628.13	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200427	25.5	26.8	25.35	26.75	1805	26.5269	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200427	475.95	490	475	486.35	11368	484.07	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20200427	19.1	19.1	18	18.8	29653	18.8	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200427	18.25	18.25	16.9	17.3	16628	17.3	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200427	138.8	138.8	134.5	137.65	13735	133.5	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200427	399	405.6	397	400	186782	396.01	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20200427	31.6	32	31.25	31.55	68803	30.95	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200427	415	429.5	409.1	427.3	35987021	427.3	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200427	41.4	41.4	38	38.65	38481	38.65	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20200427	4250	4274	4202.05	4240.25	2299	42.4025	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200427	1130	1130	1100	1100	9	1100	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20200427	16.5	16.7	15	15.25	32946	15.25	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20200427	20.35	20.35	20.35	20.35	3434	20.35
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200427	1.7	1.7	1.6	1.7	28546	1.7
BAJAJ.NSE	AUTO	20200427	2470	2551.85	2453.25	2505.75	1128657	2421.99	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200427	144	149.7	144	145.25	278746	138.36	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200427	343.8	345	332	335.95	80947	335.95	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200427	4430.2	4670	4288	4617.5	1133888	4616.38	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200427	4.9	4.9	4.8	4.9	1257254	4.9
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200427	1929.9	1934.95	1875	1897.45	20249	1843.56	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200427	2000	2085	1915.65	2044.05	14495302	2040.75	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200427	54.5	56.95	51.1	55.6	161524	55.41	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20200427	405	455	397.3	443.55	359990	442.56	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200427	76.9	76.9	71.4	71.4	914	71.4	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200427	13.9	13.9	13.3	13.9	14518	13.9
BALKRISIND.NSE	Balkrishna Industries Limited	20200427	880	917	880	905.7	807545	893.5	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200427	0.45	0.5	0.4	0.5	2789194	0.5	up	up	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200427	101.65	103.45	101.05	101.75	138401	91.23	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20200427	41.45	43.2	39.5	40.05	11863	39.67	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200427	99.25	102.35	99	100.4	522351	98.8209	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20200427	31.05	33.05	31	32.5	508	31.67	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200427	891	899.95	850.5	863.05	363	851.87	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200427	67	73.3	66.7	69.4	619612	68.76	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200427	203	210.5	200.45	208.35	10393596	207.65	up	up	correct
BANG.NSE	Bang Overseas Limited	20200427	16.75	16.75	16.5	16.5	800	16.5	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20200427	47.25	47.8	46.55	46.75	17015660	46.75	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20200427	199.89	203.07	198.5	201.6	580165	201.6	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20200427	34	34.2	33.5	33.75	3617200	33.75	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200427	68.9	70.6	66.1	66.85	4695	66.28	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200427	1	1	0.95	1	13366	1
BASF.NSE	BASF India Limited	20200427	1053.1	1075	1040	1052.35	17589	1048.08	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200427	75.8	81.35	75	79.4	2239	39.7	up	up	correct
BATAINDIA.NSE	Bata India Limited	20200427	1248.8	1298	1245	1290.2	1572375	1283.15	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200427	4041.1	4275	4041.1	4227.25	124705	4020.72	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20200427	663	690	663	665.3	4756	662.9	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200427	916	969	916	952.5	145405	950.61	up	down	incorrect
BCG.NSE	Brightcom Group Limited	20200427	5	5.1	4.65	5.1	1681136	4.04	up	down	incorrect
BCP.NSE	B.C. Power Controls Limited	20200427	11	11.5	10.65	11.45	9177	11.45	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20200427	220	223.8	215	216	18230	209.82	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20200427	7.4	7.4	6.2	6.95	1689	6.82	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20200427	13.5	14.5	13	13.05	4427	13.05	down	down	correct
BEL.NSE	Bharat Electronics Limited	20200427	75.2	75.85	73.15	73.65	7248704	70.74	down	down	correct
BEML.NSE	BEML Limited	20200427	600	621.5	596	601.7	1304637	594.88	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200427	37.3	40.95	37.1	38.3	601618	37.58	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200427	522	534	518.85	531.2	855039	529.1	up	up	correct
BFINVEST.NSE	BF Investment Limited	20200427	241.05	250	240.05	243	6070	243	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20200427	169	173.2	167.5	168.3	34958	168.3	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200427	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200427	23.95	24.6	23.95	24.2	91838	24.2	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20200427	97.05	103.35	95.6	101.35	67420	97.89	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200427	16.55	16.6	15.55	15.95	6012	15.95	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200427	18.55	19	18.35	18.35	3137	18.35	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200427	0.95	1	0.9	0.95	164677	0.94
BHARATFORG.NSE	Bharat Forge Limited	20200427	268.5	278.85	265.75	271.2	2874070	269.98	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200427	45	45	43.35	43.35	3876	43.35	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200427	6390.05	6570	6390.05	6520.55	2973	6518.75	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200427	19	19.15	18.2	19	61374	19
BHARTIARTL.NSE	Bharti Airtel Limited	20200427	498.05	503.05	491.1	494.05	9888710	492.28	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200427	20.95	20.95	20.4	20.65	16354184	20.65	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200427	30.8	30.8	27.95	30.55	36	6.06	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20200427	79.25	81.7	76.15	81.55	4252	81.55	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200427	8.9	8.9	8.55	8.6	31595	8.6	down	down	correct
BIOCON.NSE	Biocon Limited	20200427	361.85	367.65	355.2	363.15	7967136	363.15	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200427	14.4	14.4	14.4	14.4	9455	14.4
BIRLACABLE.NSE	Birla Cable Limited	20200427	41.95	43.75	41	41.45	22324	40.96	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200427	419	419.05	403.25	404.95	127646	396.93	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200427	23.95	25.1	23.95	24.6	49760	24.6	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200427	5.8	5.8	5.8	5.8	7738	5.8
BKMINDST.NSE	BKM Industries Limited	20200427	0.55	0.6	0.55	0.55	63951	0.55
BLBLIMITED.NSE	BLB Limited	20200427	3.5	3.6	3.35	3.45	12277	3.45	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200427	99.2	101.2	97.2	99.5	118821	98.73	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200427	5	5	4.7	4.75	23171	4.75	down	down	correct
BLS.NSE	BLS International Services Limited	20200427	30.8	30.85	28	29.9	74817	29.66	down	down	correct
BLUECHIP.NSE	Blue Chip India Limited	20200427	0.2	0.25	0.2	0.25	43383	0.25	up	down	incorrect
BLUEDART.NSE	Blue Dart Express Limited	20200427	2142.9	2142.9	2074.85	2079.4	4065	2074.03	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200427	574.9	574.9	540.85	546.45	77264	543.89	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200427	51.5	52.8	49.5	49.9	229651	49.54	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200427	52.2	53.2	51.25	52.2	895338	51.9227
BORORENEW.NSE	Borosil Renewables Limited	20200427	38.3	38.4	36.05	36.4	465317	36.4	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20200427	10399.9	10590	10050	10114.7	29015	9958.51	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200427	353.2	365.6	352.3	355.4	4951298	310.05	up	up	correct
BPL.NSE	BPL Limited	20200427	16.6	16.6	15.1	15.6	33956	15.6	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200427	4.65	4.65	4.65	4.65	20957	4.65
BRIGADE.NSE	Brigade Enterprises Limited	20200427	120.15	124	116	118.6	105561	118.16	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200427	3075.85	3290	3070	3242.05	1993378	3138.2789	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20200427	43.85	43.9	42	42.3	3421	42.3	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20200427	30.45	30.45	30.05	30.45	28781	30.45
BSE.NSE	BSE Limited	20200427	364.7	368.2	361.35	364.8	74821	346.9	up	down	incorrect
BSL.NSE	BSL Limited	20200427	21.45	22.4	20.65	21	3765	21	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200427	4580	4580	4375	4484.3	619	4484.3	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200427	116.99	118	103	115	1161	11.5	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200427	72.8	78	70.1	71.4	1486944	69.81	down	up	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20200427	0.85	0.85	0.85	0.85	77661	0.85
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200427	108.9	109.8	105	105.45	59422	104.45	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200427	10.6	10.85	9.85	10.05	2181	10.05	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20200427	10.95	10.95	9.6	10	43020	10	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200427	330.3	342.55	325.65	333.85	9372941	331.9	up	down	incorrect
CALSOFT.NSE	California Software Company Limited	20200427	9.75	10.15	9.3	9.3	10177	9.3	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200427	40.05	40.6	37.95	38.2	453447	38.2	down	down	correct
CANBK.NSE	Canara Bank	20200427	82.5	83.45	80.5	81.45	6953759	81.45	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200427	1.45	1.45	1.45	1.45	403	1.45
CANFINHOME.NSE	Can Fin Homes Limited	20200427	299	299.5	287.95	289.85	263749	286.39	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200427	249.4	249.4	240.05	242.55	25629	240.77	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200427	90	92.5	87.4	88.15	30624	88.15	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200427	345	363	344	354.55	278769	352.85	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20200427	69	69	63.1	66.3	2047	66.3	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200427	220	226	212.1	216.15	69508	215.03	down	down	correct
CAREERP.NSE	Career Point Limited	20200427	183	189	172.5	178.8	151801	177.639	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20200427	394.95	399	377	378	89055	359.7	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20200427	123	127	120	121.95	1340441	111.5	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20200427	0.55	0.55	0.5	0.5	158534	0.5	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200427	2.85	2.85	2.7	2.7	10524	2.7	down	down	correct
CCL.NSE	CCL Products (India) Limited	20200427	191.9	194	183.6	187.35	120482	184.89	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20200427	220	225.6	218.15	222.2	294212	218.61	up	up	correct
CEATLTD.NSE	CEAT Limited	20200427	800	814.75	790	791.8	79578	780.63	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200427	8.2	8.75	8.15	8.5	8159	8.5	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200427	5.1	5.35	4.85	5.05	24880	5.05	down	down	correct
CENTENKA.NSE	Century Enka Limited	20200427	130.05	132.85	129.05	129.95	9075	122.05	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20200427	2.6	2.6	2.35	2.55	35357	2.55	down	down	correct
CENTRALBK.NSE	Central Bank of India	20200427	15.3	15.65	15.05	15.1	568350	15.1	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20200427	12.55	12.55	11.4	11.5	132213	11.5	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20200427	280	280	257	264.15	1414	260	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200427	121.5	123.75	118.05	119.95	178863	119.64	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200427	287	293.9	285.1	287.45	966134	284.73	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200427	2145	2184	2091.95	2172.35	4009	2166.01	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200427	26.2	27.4	25.15	25.25	20868	25.25	down	up	incorrect
CESC.NSE	CESC Limited	20200427	597.1	603.75	579	585	799914	54.79	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20200427	124.85	124.85	115.8	117.75	206109	117.51	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200427	8.45	8.45	8	8.2	619760	8.2	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20200427	166.25	167	152.8	153.6	25829	153.6	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200427	130.2	132.4	128.7	129.75	1142763	125.78	down	up	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20200427	139.95	144	139.3	143.8	935	142.31	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200427	137.95	137.95	133	136.85	1103	135.6779	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200427	63.8	64.2	62.2	62.35	297390	62.35	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200427	136.45	140.6	133	134.3	10768278	133.73	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200427	289.75	289.75	280.1	282.45	43487	282.21	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20200427	240	245	234.5	238.55	4294	237.13	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20200427	21.05	22.45	20.7	21.4	9136	21.4	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20200427	5.05	5.15	5.05	5.05	16637	5.05
CIPLA.NSE	Cipla Limited	20200427	600	632.65	600	608.7	14089884	605.36	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20200427	38.55	39	35.1	35.6	58244	17.8	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200427	326.95	333	316	324	79181	211.37	down	up	incorrect
CMICABLES.NSE	CMI Limited	20200427	27.45	27.9	26.1	26.5	49941	26.1513	down	down	correct
COALINDIA.NSE	Coal India Limited	20200427	139	139.7	137.5	138.1	4238903	115.74	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200427	247.65	252.95	243	244.15	108848	220.25	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200427	19.2	19.2	19.2	19.2	55688	19.2
COFORGE.NSE	Coforge Limited	20200427	1130	1173.8	1078.3	1121.5	1040984	1102.65	down	down	correct
COLPAL.NSE	Colgate	20200427	1495	1563.9	1492.05	1552.4	1653281	1478.65	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200427	10.35	10.35	9.2	9.6	12784	9.37	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200427	7.6	7.6	7.6	7.6	26762	7.17
CONCOR.NSE	Container Corporation of India Limited	20200427	362	378	354.05	358.7	752258	350.35	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200427	20.35	20.4	19.35	20.05	182842	19.97	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200427	24.2	26.5	24.2	24.25	2150	24.25	up	up	correct
CONTROLPR.NSE	Control Print Limited	20200427	200	203.95	189	189.9	6189	184.48	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200427	12.85	13.5	12.4	12.55	6038	12.28	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200427	30.75	32.2	30.75	31.5	2280	31.5	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20200427	565	581.65	559.25	566.85	168480	549.79	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200427	241.65	253.75	241.65	251.25	53456	235.51	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20200427	1.1	1.15	1.05	1.1	7603	1.1
COX&KINGS.NSE	Cox & Kings Limited	20200427	1	1	0.95	1	1553925	1
CPSEETF.NSE	Nippon Mutual Funds	20200427	16.55	16.85	16.3	16.31	881793	16.31	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20200427	93.2	93.2	85.25	86	3411	85.43	down	up	incorrect
CREATIVEYE.NSE	Creative Eye Limited	20200427	1.35	1.35	1.35	1.35	250	1.35
CREDITACC.NSE	CreditAccess Grameen Limited	20200427	400.9	434.7	400.9	425.05	222783	425.05	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20200427	50.4	59.3	49.25	56.75	11675	56.17	up	up	correct
CRISIL.NSE	CRISIL Limited	20200427	1423.85	1449.35	1380	1387.8	22809	1349.97	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200427	223.7	225.6	214	216.3	624998	212.88	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200427	111	114	111	112.8	96999	112.8	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200427	15.9	17.35	15.9	16.5	5190	16.5	up	up	correct
CUB.NSE	City Union Bank Limited	20200427	121.8	123.3	119.2	122.15	2500154	121.77	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20200427	11.15	11.15	10.2	10.3	2795	10.3	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20200427	382	382	358.5	369.65	2774768	357.5	down	up	incorrect
CUPID.NSE	Cupid Limited	20200427	174.85	175.9	171.25	173.05	31588	168.93	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200427	33.7	34.7	33.05	33.7	3973	32.97
CYIENT.NSE	Cyient Limited	20200427	216	217	204.55	206.65	944398	200.47	down	down	correct
DAAWAT.NSE	LT Foods Limited	20200427	22	22.5	20.75	20.85	744724	20.31	down	down	correct
DABUR.NSE	Dabur India Limited	20200427	502	504.65	487.25	491.75	4482202	484.03	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200427	523	545.95	523	534.35	121266	533.01	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200427	60.1	62.4	57.55	61.65	129985	61.19	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20200427	19.05	19.55	18.2	19.35	847	19.35	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200427	49	51.95	48	49.05	10165	48.61	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20200427	78.7	78.7	74.3	75.2	69848	71.21	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200427	243.25	246.3	227.2	239.3	151007	238.2	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200427	4.15	4.15	4.05	4.1	498774	4.1	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200427	7.1	7.1	7.1	7.1	14	7.1
DCAL.NSE	Dishman Carbogen Amcis Limited	20200427	87.2	89.9	86.25	86.95	179573	86.95	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20200427	84	84	81.05	81.75	1040886	81.75	down	down	correct
DCM.NSE	DCM Limited	20200427	21.1	21.5	20.5	21	3610	21	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200427	0.5	0.5	0.5	0.5	21	0.5
DCMNVL.NSE	DCM Nouvelle Limited	20200427	25.85	26.9	24.5	24.9	5681	24.9	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20200427	268.35	270.05	252.4	257.7	71630	252.24	down	down	correct
DCW.NSE	DCW Limited	20200427	9.8	9.9	9.3	9.4	131791	9.4	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200427	207.5	215	201.4	203.2	5197	201.81	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200427	100.15	101.55	96.55	97.3	1944239	93.93	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200427	470	484	466	480.35	1036585	480.1	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20200427	70	70	68	68.75	1101833	68.36	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200427	23.5	23.5	22.35	23.5	132	23.5
DEN.NSE	DEN Networks Limited	20200427	46.85	46.85	45.4	46.85	77835	46.85
DENORA.NSE	De Nora India Limited	20200427	174.95	181.55	171.05	179.95	1028	179.42	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20200427	211.6	224	210.55	211.6	29981	211.6
DGCONTENT.NSE	Digicontent Limited	20200427	4.65	4.85	4.45	4.65	7609	4.65
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200427	101	101.5	98.2	98.6	249851	95.1524	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200427	10.25	10.25	9.85	9.9	250473	9.9	down	up	incorrect
DHANI.NSE	Dhani Services Limited	20200427	99.5	103.9	99.4	101.75	221953	101.75	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200427	436	437.75	412.25	416.1	34813	415.27	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200427	6.3	6.3	6.3	6.3	1150	6.3
DHUNINV.NSE	Dhunseri Investments Limited	20200427	153.5	187.5	153.5	177.7	5363	175.86	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200427	480.05	485.5	465	465.95	32398	464.85	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200427	0.65	0.7	0.65	0.7	66926	0.7	up	down	incorrect
DICIND.NSE	DIC India Limited	20200427	299.7	302	284.95	289.1	2232	285.168	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200427	4.05	4.4	4	4.15	11265	4.15	up	up	correct
DISHTV.NSE	Dish TV India Limited	20200427	4.8	4.9	4.8	4.85	2798669	4.85	up	up	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200427	2450	2472.4	2394.2	2425.85	924358	2415.95	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200427	4202.4	4278.8	4150	4200.65	22487	839.93	down	down	correct
DLF.NSE	DLF Limited	20200427	131	133.7	129.7	133	6956597	131.46	up	up	correct
DLINKINDIA.NSE	D	20200427	76	78	75.15	75.9	104258	74.18	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20200427	2300	2350	2274	2323.95	198321	2323.95	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200427	0.45	0.45	0.35	0.45	34101	0.45
DOLAT.NSE	Dolat Investments Limited	20200427	43.95	44	42.75	43.55	15083	43.34	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20200427	124.8	124.8	116.25	117.5	7108	115.34	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200427	25.85	27	24.25	24.75	16639	24.49	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200427	8.3	8.3	7.8	7.95	2630	7.89	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20200427	62	62	59	60.15	63	60.15	down	up	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20200427	229.1	235	224.2	226.25	270263	226.25	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200427	4002.8	4065.1	3955.05	3980.3	1124910	3936.74	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200427	19	19.9	18.65	18.85	3622	18.45	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200427	151.05	163.9	151	157.1	5541	102.56	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200427	2.7	2.8	2.7	2.7	34759	2.7
DVL.NSE	Dhunseri Ventures Limited	20200427	54.05	55.55	53.4	53.95	2548	53.04	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200427	17.95	18.3	17.95	18.3	139123	18.01	up	down	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200427	575	584	545.25	570.45	861	570.45	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20200427	118.95	119	113	114.95	8873	114.95	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200427	0.65	0.65	0.65	0.65	6950	0.65
EASUNREYRL.NSE	Easun Reyrolle Limited	20200427	1.95	1.95	1.85	1.9	1328	1.9	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20200427	2249.92	2249.92	2249.92	2249.92	2	2249.92
EBBETF0423.NSE	Edelweiss Amc Ltd	20200427	1027	1027	1024.3	1025.33	24417	1025.33	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200427	1052	1052	1045.05	1050.33	12353	1050.33	down	down	correct
ECLERX.NSE	eClerx Services Limited	20200427	441	454.95	438	447.45	8547	446.67	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200427	36.5	37.75	34.7	37.2	1851127	36.46	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20200427	1.7	1.7	1.7	1.7	16683	1.7
EICHERMOT.NSE	Eicher Motors Limited	20200427	13902	14200	13814.9	13999.5	183617	1391.29	up	up	correct
EIDPARRY.NSE	E.I.D.	20200427	142	153	142	149.35	333684	147.68	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200427	223.9	223.9	205.2	206.75	2068	206.75	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20200427	76	77	74.7	74.95	39449	74.95	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200427	223.05	225	217.5	224.5	66	218.61	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200427	16.9	16.9	16	16.15	44035	16.11	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20200427	21.25	21.95	21.2	21.3	70115	21.24	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200427	10.85	10.85	10.2	10.35	66287	10.28	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200427	89	89.9	84	87	27018	87	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200427	129	131.9	126.95	128.05	22590	63.78	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200427	11.85	11.85	10.6	11	9286	11	down	down	correct
EMAMILTD.NSE	Emami Limited	20200427	200	205.85	198.05	200.05	642867	194.9	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200427	98.55	98.55	89.25	89.25	18350	89.25	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20200427	28.2	30.45	26	29.1	24039	29.1	up	up	correct
EMCO.NSE	EMCO Limited	20200427	0.9	0.95	0.9	0.95	12295	0.95	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20200427	37.8	37.8	34.35	34.85	15808	34.56	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20200427	61.25	61.25	55.55	57.3	8559	56.83	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20200427	586.85	628.95	586.1	616.4	1030070	614.23	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200427	4.85	4.85	4.45	4.55	18670	4.3374	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20200427	69	69.75	67.2	67.5	1003814	64.15	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20200427	136	140.5	133	133.75	5807	132.25	down	down	correct
EPL.NSE	EPL Limited	20200427	174	176	167.2	169.45	61612	163.34	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200427	274	274	274	274	0	274
EQUITAS.NSE	Equitas Holdings Limited	20200427	51.9	53.75	48.6	48.95	18208067	46.886	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20200427	490	491	480	481.3	31607	472.81	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20200427	22.7	22.7	20.6	20.6	3626536	20.6	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20200427	1117	1184	1117	1127.35	2016	1044.39	up	up	correct
ESCORTS.NSE	Escorts Limited	20200427	731	737.95	702.8	709.1	3188799	706.03	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200427	9.05	9.05	9.05	9.05	4114	9.05
ESTER.NSE	Ester Industries Limited	20200427	31.55	31.6	30.1	30.65	151518	28.57	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20200427	63	63.4	60.15	61.1	33010	61.1	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20200427	166	189.1	165	186.35	286312	182.65	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200427	1	1	1	1	2101	1
EXCELINDUS.NSE	Excel Industries Limited	20200427	598.9	604.15	585.05	599.15	13618	592.94	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20200427	149	151.35	147.5	148	1252714	146.5526	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200427	168	168	161.05	164.8	8241	164.8	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200427	43	43.2	41	41.05	181678	41.05	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20200427	21.95	22.35	21.15	22.2	647378	22.12	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20200427	9.75	9.75	8.85	8.85	11263328	8.85	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200427	0.2	0.25	0.2	0.2	1728422	0.2
FDC.NSE	FDC Limited	20200427	261.45	266.45	254.3	260.05	452746	260.05	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200427	43.55	44.75	43	44.5	17959496	44.14	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20200427	14.35	14.35	13.05	13.05	395589	13.05	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20200427	14.7	14.7	13.3	13.75	210489	13.75	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20200427	291.95	301.05	289.4	294.45	29374	288.98	up	up	correct
FILATEX.NSE	Filatex India Limited	20200427	35.25	36.6	34.5	36.3	222841	36.13	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20200427	233	240.8	231.25	239.2	66324	232.19	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20200427	2019	2020.1	1977.25	1985.95	6454	1980.36	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20200427	386	399.8	370	379.55	73513	75.08	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200427	6.2	6.2	5.7	5.95	742	5.95	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200427	163.8	163.8	148.2	149.3	646866	149.3	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200427	326	326	302	315.4	5435	315.4	down	down	correct
FMGOETZE.NSE	Federal	20200427	345	354	332	347.6	732	347.6	up	up	correct
FMNL.NSE	Future Market Networks Limited	20200427	15.5	15.5	15.5	15.5	17893	15.5
FORCEMOT.NSE	Force Motors Limited	20200427	835	861.95	821	833.05	16792	823.12	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20200427	122	122.7	119	119.4	807105	119.4	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20200427	1035.05	1038.65	999	1011.25	1017	999.87	down	down	correct
FRETAIL.NSE	Future Retail Limited	20200427	101.9	101.9	97.1	97.1	992018	97.1	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200427	145.4	145.4	131.6	131.6	231584	131.6	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20200427	34.5	37	34.1	36.15	2496387	35.0377	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20200427	79.9	83.05	76.6	83.05	70036	81.31	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200427	114.6	123.05	111.55	121.1	62622	60.34	up	up	correct
GAIL.NSE	GAIL (India) Limited	20200427	82.6	84.35	81.25	81.7	12723485	78.6546	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20200427	1.35	1.4	1.3	1.4	4380	1.4	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200427	1375	1438.45	1368.1	1398.8	12293	1388.02	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20200427	23.35	23.35	21.95	22.45	3375	22.45	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200427	19.7	22.95	19.15	21.95	14111	21.95	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200427	189.4	189.4	181.7	184.95	345	174.37	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200427	174	189.75	174	178.15	3180	176.06	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200427	24.25	26.7	23.5	24.95	16072	24.95	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20200427	23.5	24	23.5	24	98	24	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200427	1255	1255	1215	1242.45	18709	1241.51	down	down	correct
GATI.NSE	Gati Limited	20200427	37.1	37.45	36.6	36.7	188847	36.7	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200427	0.25	0.25	0.2	0.25	18720	0.25
GAYAPROJ.NSE	Gayatri Projects Limited	20200427	12.25	12.25	12.25	12.25	34478	12.25
GDL.NSE	Gateway Distriparks Limited	20200427	91.5	102	90.1	94.25	88006	88.86	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20200427	53.5	55.45	52.75	53	2026	52.29	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200427	52.5	54	47.1	53.75	2704	51.3	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20200427	34.45	34.45	31.8	32.35	4472	32.35	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200427	3.95	3.95	3.7	3.8	41273	3.8	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200427	16.5	16.5	15	15.3	91271	15.13	down	up	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20200427	20.15	22.4	20.05	22	530685	21.55	up	up	correct
GEPIL.NSE	GE Power India Limited	20200427	433	474.7	428	442.25	750490	439.03	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200427	217.55	247.45	217.55	229.7	299112	218.79	up	up	correct
GET&D.NSE	GE T&D India Limited	20200427	88.95	88.95	84.85	85.4	108559	85.4	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20200427	82	82.05	78	78.6	23206	78.6	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20200427	1.7	1.7	1.7	1.7	3706	1.7
GHCL.NSE	GHCL Limited	20200427	103.5	103.5	98.5	102.4	121376	100.41	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200427	73.4	74.8	72.1	72.7	164469	69.58	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200427	135	141.2	135	137.65	208248	137.65	up	down	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200427	22.8	23	22.8	23	64	23	up	up	correct
GILLETTE.NSE	Gillette India Limited	20200427	5375	5375	5291	5311.35	2102	5156.75	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200427	6.95	7.3	6.5	6.6	83591	6.6	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200427	58.45	58.45	56.15	56.75	52379	52.97	down	down	correct
GKWLIMITED.NSE	GKW Limited	20200427	490	500	481.1	499.95	124	499.95	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200427	1480	1480	1440	1443.55	33040	1397.8	down	up	incorrect
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200427	352	355.45	340.5	342.1	6288958	338.78	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200427	1.3	1.3	1.3	1.3	1705	1.3
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200427	44.55	53.4	43.2	52.15	374038	52.15	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200427	91.65	92.65	89.15	89.55	36909	89.06	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20200427	367.05	379.15	367.05	370.25	34927	364.8	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200427	40.1	40.75	39.8	39.95	501689	38.21	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200427	3640	3735	3510	3552	45890	3546.96	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200427	17.25	17.3	16.75	17	5338926	17	down	down	correct
GNA.NSE	G N A Axles Limited	20200427	175	187.6	174	178.9	102598	178.3	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200427	144.9	147	139.1	140.1	997324	133.11	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20200427	211.05	211.05	211.05	211.05	3232	211.05
GOCLCORP.NSE	GOCL Corporation Limited	20200427	159.35	159.5	150.05	151.55	1151	144.97	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200427	1028.35	1049.9	1015.2	1021.6	96177	998.7	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200427	398	405	390.25	391.55	47905	382.43	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200427	537	544	527	536.95	1513902	536.95	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20200427	264.5	268.5	257.1	258.8	577674	258.8	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20200427	667.3	680	653.25	660.15	357192	660.15	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200427	0.25	0.3	0.25	0.3	120533	0.3	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20200427	32.25	32.25	29.55	30.05	158683	30.05	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200427	10.95	11	10.1	10.2	13564	10.2	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200427	11.8	11.8	11.4	11.8	31369	11.8
GOLDBEES.NSE	Reliance ETF Gold BeES	20200427	43.09	43.09	42.25	42.56	9703156	42.56	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20200427	26	27	25	26.75	6812	26.75	up	down	incorrect
GOLDIAM.NSE	Goldiam International Limited	20200427	82	84	80.25	81.5	42413	78.2	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200427	4389	4504.55	4385.6	4406.25	6162	44.0625	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200427	9.65	10	9.6	9.6	15548	9.6	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200427	29.1	32.45	29.1	31.25	79155	31.1	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200427	118.95	120.4	114	119.55	37215	59.5	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200427	57	57.1	55	55.6	183289	50	down	up	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20200427	20.95	21.5	19.3	19.75	18538	17.98	down	down	correct
GRANULES.NSE	Granules India Limited	20200427	173.7	175.4	171.05	172.1	3031011	171.72	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20200427	216.3	216.3	216.3	216.3	55455	214.82
GRASIM.NSE	Grasim Industries Limited	20200427	504.9	510.7	492.3	498.25	1758839	493.98	down	down	correct
GRAVITA.NSE	Gravita India Limited	20200427	36	37.75	36	37.05	22601	36.5173	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20200427	81.2	81.7	75.9	76.35	206498	76.26	down	up	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20200427	570	598.1	569.15	575.6	6951	573.5	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200427	29.2	30.35	29	29.2	53242	29.2
GREENPLY.NSE	Greenply Industries Limited	20200427	104	107	98.65	103.45	141138	102.78	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200427	2.35	2.35	2.2	2.3	428255	2.3	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200427	501.2	516.9	500	503.85	63710	492.72	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200427	376.85	404.9	376.85	383.7	695	381.17	up	up	correct
GRPLTD.NSE	GRP Limited	20200427	710	730	688	719.15	5229	717.21	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200427	144.25	146	139.05	140.65	65827	136.15	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200427	17.85	17.85	17.25	17.3	9027	17.3	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200427	46	46.05	43.5	43.65	627587	41.92	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20200427	192.9	192.9	187.6	189.55	389426	186.56	down	down	correct
GSS.NSE	GSS Infotech Limited	20200427	28.2	28.2	25.6	26.2	32202	26.2	down	down	correct
GTL.NSE	GTL Limited	20200427	1.4	1.45	1.35	1.4	19117	1.4
GTLINFRA.NSE	GTL Infrastructure Limited	20200427	0.35	0.35	0.3	0.35	5050555	0.35
GTNTEX.NSE	GTN Textiles Limited	20200427	5.6	5.9	5.6	5.9	1015	5.9	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20200427	48.8	49	46.6	46.9	53489	44.82	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200427	65.5	70.6	64.15	68.35	138296	68.28	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200427	346.7	367	338	358.45	162436	344.67	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200427	130	138	128	137.9	3799	134.87	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200427	261.8	263	254.05	255.45	265082	253.61	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200427	6.6	6.7	6.6	6.7	615	6.7	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200427	588	602.8	574.1	600.6	14284	579.46	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20200427	37.85	39.15	37.5	38.2	11876	37.5071	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200427	28	28.45	27	28	7352	27.65
HAL.NSE	Hindustan Aeronautics Limited	20200427	539.7	539.7	525.25	528.15	19874	506.79	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200427	60	62.8	58.6	60.5	174717	60.5	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200427	20.9	21	19	19.6	1344245	19.6	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200427	514.9	514.9	489.2	491.85	10688	364.37	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20200427	525	538.85	524.05	535.35	1213123	530.81	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200427	0.6	0.6	0.55	0.6	19945	0.6
HBLPOWER.NSE	HBL Power Systems Limited	20200427	13.65	13.7	12.85	13.05	98697	12.88	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20200427	6	6	6	6	300	6
HCC.NSE	Hindustan Construction Company Limited	20200427	4.95	5.1	4.9	5.05	2240304	5.05	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200427	72.05	72.1	70	70.4	72674	70.4	down	down	correct
HCL.NSE	INSYS	20200427	7	7	7	7	128227	7
HCLTECH.NSE	HCL Technologies Limited	20200427	473.1	485.7	467.25	483.1	2914600	464.38	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200427	1618.1	1652.15	1585.35	1591.45	5719079	1559.49	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200427	2416	2620.15	2100	2553.45	1131528	2496.61	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20200427	945.15	957.4	926.3	929.7	13710727	925.69	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200427	459	491.4	459	484.75	5612312	483.32	up	down	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20200427	4443.7	4465	4321	4352.9	52137	43.529	down	up	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20200427	970.9	983.6	968.33	974.28	2888	97.3	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200427	3374	3398	3306.1	3359.1	338	335.3734	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200427	1.8	1.8	1.7	1.75	730847	1.75	down	down	correct
HEG.NSE	HEG Limited	20200427	833.05	833.05	833.05	833.05	17277	831.93
HEIDELBERG.NSE	HeidelbergCement India Limited	20200427	160.7	161.7	157.55	158.45	177740	148.83	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200427	73.4	74	70.25	71.7	13988	69.58	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200427	265	270.1	250	265.4	51517	259.49	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200427	1909	1949	1897.45	1935.2	1322270	1908.32	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200427	1198.9	1223.9	1155	1167.8	11964	1157.96	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200427	6.35	6.95	6.35	6.95	2036	6.95	up	up	correct
HFCL.NSE	HFCL Limited	20200427	11.75	11.95	11.1	11.15	1865337	11.13	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200427	190	190	182.55	184.3	9169	184.03	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20200427	591.95	599.95	586	594.95	1963	576.74	up	up	correct
HIKAL.NSE	Hikal Limited	20200427	109.5	116.3	109.5	114.45	123589	113.45	up	up	correct
HIL.NSE	HIL Limited	20200427	725	845	725	796.5	288771	782.13	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20200427	11.9	11.9	10.8	10.8	12468	10.8	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200427	57.7	57.9	52.9	56.25	158230	55.83	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200427	106.4	109.7	105.3	108.2	18657008	106.91	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200427	136.1	145	135.2	138.25	1444	135.93	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200427	26	26.15	25.1	25.2	372824	25.13	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200427	4	4	3.8	3.9	187628	3.9	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200427	27.1	31.95	27.1	30.1	5694	30.1	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200427	38.1	39	36.8	37.65	160037	37.65	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200427	202.4	214.1	202.4	208.25	9188353	184.33	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200427	2305	2329.4	2283.25	2320.45	2013737	2249.95	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20200427	173	173.9	164.5	165.35	470433	130.56	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200427	131.4	132.05	124.8	124.95	13597	123.87	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200427	51.05	54.5	50.35	53.4	2850	52.35	up	down	incorrect
HITECH.NSE	Hi	20200427	84	90.95	82	84.1	7764	83.9298	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200427	55.5	57.75	52	52.65	1713	52.43	down	down	correct
HITECHGEAR.NSE	The Hi	20200427	98	100.5	93.35	93.35	6257	92.65	down	down	correct
HLVLTD.NSE	HLV Limited	20200427	3.95	3.95	3.75	3.9	110119	3.9	down	down	correct
HMT.NSE	HMT Limited	20200427	10.55	10.6	10.25	10.25	3347	10.25	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200427	46.15	47	44.25	46.85	5870	46.85	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20200427	560	565	521.55	532.2	11474	532.2	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200427	342	351.75	342	348.4	255	348.4	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20200427	28000	28198.95	27109	27406.5	4408	27284.25	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200427	859	906.6	851.25	863.2	2371	845.48	up	up	correct
HOVS.NSE	HOV Services Limited	20200427	41.05	41.05	39.2	39.8	2618	39.8	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200427	28	28	25.65	25.8	79759	25.63	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200427	47.75	51.4	46.7	50.05	1101159	49.76	up	up	correct
HSIL.NSE	HSIL Limited	20200427	50	51.85	50	50.2	92676	47.02	up	up	correct
HTMEDIA.NSE	HT Media Limited	20200427	13.2	13.2	12.55	12.6	37233	12.6	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200427	12.15	12.6	11.4	11.4	13235	11.4	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200427	21.7	21.8	20.9	21.2	887791	18.9	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200427	205.5	219.95	205.5	212.7	56826	205.1	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200427	62	64.1	61.7	62.95	2737479	62.95	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200427	115	120.5	114	115.65	21438480	111.04	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200427	123.99	124.2	121.55	122.36	203475	122.36	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200427	24.46	24.46	23.9	23.93	188213	23.93	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20200427	339.3	352.9	338	347.9	38981101	346.88	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200427	198.97	201.36	194	199.53	13927	199.53	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200427	106.51	112	104	108.39	3132	108.39	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200427	1140	1205	1137.1	1194	567752	1184.31	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200427	42.51	44.47	42.51	43.48	290296	43.48	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200427	996.8	1000	996.8	999.99	2702	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200427	84.35	87.77	81	83.22	3107	83.22	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200427	49.25	51	49.25	50.5	958	50.5	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200427	115	115	109.36	110.32	1573	110.32	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200427	97	98.48	96.01	97.83	281287	97.83	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200427	49	49.33	46.75	48.11	6028	48.11	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200427	20.77	24.92	20.77	24.48	36589	24.48	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200427	346.2	384.5	346.2	377.5	13869760	376.22	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200427	344	344.9	331	337.83	7880	337.83	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20200427	27.35	28	26.2	27.4	86464	26.83	up	up	correct
ICRA.NSE	ICRA Limited	20200427	2140.05	2180	2109.3	2137.8	11598	2101.75	down	down	correct
IDBI.NSE	IDBI Bank Limited	20200427	21.15	21.45	20.8	21	1397436	21	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200427	4388	4389	4282.05	4359	133	4359	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20200427	4	4.2	4	4.1	303932126	4	up	down	incorrect
IDFC.NSE	IDFC Limited	20200427	15	15.15	14.4	14.55	5690348	14.55	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200427	22.5	22.7	21.8	22.1	24062596	22.1	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200427	96	97	92.3	97	215	97	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20200427	160	160.95	154.15	155.8	661282	51.21	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200427	305	307	281.05	285.55	4435	285.55	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200427	410.5	423.95	370.4	392.4	59970	392.4	down	down	correct
IFCI.NSE	IFCI Limited	20200427	4.1	4.15	4	4	1768897	4	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200427	112.5	112.5	105.15	107.85	2956	106.2	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200427	223	232	221.55	225.75	62648	224.23	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20200427	445.15	454	442.5	447.65	2204319	441.88	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20200427	142	142	133.55	138.55	7334	135.58	down	down	correct
IIFL.NSE	IIFL Finance Limited	20200427	78.45	78.55	74	74.45	100716	73.3965	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200427	33.9	34.95	33.2	33.5	151306	32.8589	down	up	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20200427	929.25	929.25	872.25	880.6	2954	800.54	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20200427	51.45	56.25	51.45	56.25	520	56.25	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200427	2.4	2.4	2.3	2.4	51068	2.4
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200427	1.45	1.5	1.4	1.45	101365	1.45
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200427	3.65	3.95	3.65	3.85	79280	3.85	up	up	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200427	126.1	135.4	126.1	131.15	5451	128.05	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200427	475.35	492	465	469.7	1420	463.74	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200427	0.7	0.7	0.7	0.7	0	0.7
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200427	5.5	5.5	5.15	5.2	26336	5.2	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200427	76.35	79.8	73.8	74.2	1648921	73.51	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200427	101.95	103.45	100.2	100.85	796623	99.76	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20200427	275.4	281.9	270.05	270.95	239560	268.59	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200427	2187.05	2275	2187	2230.5	42755	2225.79	up	up	correct
INDIANB.NSE	Indian Bank	20200427	48.4	49.85	48.35	48.75	1072891	48.05	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200427	92	92	86.6	88.9	108	88.9	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200427	147.65	158	144.95	149.8	113920	146.76	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20200427	910	917.6	865	871.1	3189148	871.1	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20200427	16.2	16.25	15.8	16.25	1666	16.25	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200427	234.85	252.95	222.2	249.95	30731	246.07	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20200427	246	246	226.6	231.95	355028	230.97	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200427	12.45	13.05	12.35	12.6	20533	12.6	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20200427	0.9	0.9	0.8	0.85	62862	0.85	down	up	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200427	265	269.5	265	268.75	73613	268.75	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200427	74.35	76.95	74.1	75	1022	75	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200427	15	16.3	15	15.8	1483	15.62	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20200427	2.35	2.35	2.15	2.25	36304	2.25	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200427	41.5	43.5	40.75	41.25	385576	41.25	down	down	correct
INDSWFTLAB.NSE	Ind	20200427	21.2	22.25	21	21.85	26755	21.85	up	up	correct
INDSWFTLTD.NSE	Ind	20200427	2.75	2.85	2.75	2.85	8319	2.85	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200427	34	34.95	31.95	32.15	5881	32.15	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200427	394.2	410.85	387	407.4	26819803	405.4	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20200427	154	160.5	154	157.4	7030396	141.0889	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200427	570	574.95	561.8	562.6	478	498.3	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200427	46.9	47	45	47	5466419	23.47	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200427	90	95.9	88	94.15	31492	93.68	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20200427	2.8	2.8	2.8	2.8	4264	2.8
INFRABEES.NSE	Nippon Mutual Funds	20200427	275.7	283.94	271.29	271.3	4121	271.3	down	down	correct
INFY.NSE	Infosys Limited	20200427	661.05	681	661.05	664.6	7183316	636.14	up	up	correct
INGERRAND.NSE	Ingersoll	20200427	626	633.95	626	629.25	13180	627.33	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200427	219	219	201.6	206.2	721742	206.2	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20200427	26.4	27.35	24.75	26.35	153037	26.35	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20200427	402	409	402	404.1	10232	402.2619	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200427	21.3	21.3	19.1	20.1	5890	20.1	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200427	0.4	0.4	0.4	0.4	144	0.4
INTELLECT.NSE	Intellect Design Arena Limited	20200427	74	75.95	70.1	75.85	79293	75.85	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20200427	19.1	19.35	18.25	18.9	3619	18.67	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200427	12.1	12.1	11.35	11.9	505	1.19	down	down	correct
IOB.NSE	Indian Overseas Bank	20200427	7.7	7.75	7.25	7.55	771000	7.55	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200427	82.4	83.05	81.3	81.5	6320557	69.7	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200427	278	283	273.6	275.05	322295	272.43	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20200427	1559	1680	1531.05	1669.9	1170728	1656.96	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200427	75.9	78	73	73.7	545632	70.5929	down	up	incorrect
IRCON.NSE	Ircon International Limited	20200427	86	87.45	83.85	84.4	428457	38.15	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200427	1262	1329.9	1240.85	1267.65	1469187	252.71	up	up	correct
ISEC.NSE	ICICI Securities Limited	20200427	312.15	327.8	312.05	322.1	262666	301.22	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20200427	30.85	30.85	30.85	30.85	10124	30.23
ISMTLTD.NSE	ISMT Limited	20200427	2.85	3	2.8	2.9	13858	2.9	up	up	correct
ITC.NSE	ITC Limited	20200427	180.25	182.3	179.3	179.85	13086773	162.5	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200427	164.9	167.65	159	160.15	20460	160.15	down	up	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20200427	38.5	39.85	37.65	38.05	65314	37.78	down	down	correct
ITI.NSE	ITI Limited	20200427	82.9	86.7	82.3	84.2	1604565	84.2	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200427	2.3	2.35	2.25	2.35	55479	1.96	up	up	correct
IVP.NSE	IVP Limited	20200427	36.6	39.95	36.55	39.35	650	39.09	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200427	4388	4388	4325	4345	206	4345	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200427	1095	1095	1012	1018.2	11	1018.2	down	down	correct
IZMO.NSE	IZMO Limited	20200427	16.1	16.1	16.1	16.1	3877	16.1
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200427	15.4	16.4	15.25	15.45	1078203	15.45	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200427	44.8	45.25	43	43.25	110019	43.25	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200427	29.3	29.3	27.95	28.2	27334	27	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200427	18.55	19.5	18.55	18.7	2273	18.7	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20200427	68.4	70.5	68.35	68.7	1272177	68.08	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200427	0.9	0.9	0.9	0.9	143	0.9
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200427	25.7	26.8	24.85	26.2	1501630	25.83	up	up	correct
JASH.NSE	Jash Engineering Limited	20200427	99.55	103	99.55	100.1	4045	98.92	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20200427	74	74.75	69	71.55	4878	71.31	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200427	144.25	144.25	135.05	140	27311	69.13	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200427	3.35	3.35	3.05	3.3	30375	3.3	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200427	37	39.55	36.65	37.5	22022	37.5	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200427	555	567.5	549	553.45	420743	546.86	down	down	correct
JBFIND.NSE	JBF Industries Limited	20200427	7.75	7.95	7.25	7.75	33051	7.75
JBMA.NSE	JBM Auto Limited	20200427	159	164.45	155	157.65	5681	155	down	up	incorrect
JCHAC.NSE	Johnson Controls	20200427	2079.3	2090	2038.8	2059	2922	2059	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200427	23.05	23.05	23.05	23.05	23617	23.05
JHS.NSE	JHS Svendgaard Laboratories Limited	20200427	9.65	9.85	9.35	9.75	28566	9.75	up	up	correct
JIKIND.NSE	JIK Industries Limited	20200427	0.35	0.4	0.35	0.35	34150	0.35
JINDALPHOT.NSE	Jindal Photo Limited	20200427	14.25	15	14.25	14.25	2962	14.25
JINDALPOLY.NSE	Jindal Poly Films Limited	20200427	228	240.75	226.85	237.75	16708	236.73	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20200427	52.45	53.35	51.85	52.1	435494	49.79	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200427	81.1	83	79.6	82.25	18036513	82.25	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20200427	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200427	51.5	54	51	51.2	21496	50.65	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200427	27.95	27.95	26.15	27.05	5380	27	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200427	6.05	6.05	6.05	6.05	23481	6.05
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200427	6.1	6.1	6.1	6.1	242456	6.1
JITFINFRA.NSE	JITF Infralogistics Limited	20200427	5	5	4.85	4.85	2240	4.85	down	down	correct
JIYAECO.NSE	Jiya Eco	20200427	8.1	8.1	8.1	8.1	8599	8.1
JKCEMENT.NSE	J.K. Cement Limited	20200427	1109	1124	1085.5	1103.5	364690	1098.41	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200427	77.5	82.5	77.5	79.9	276558	78.59	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200427	198.35	206	198	200.65	113037	199.54	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20200427	105	105	98.5	102.65	4728573	101.01	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200427	49.9	50.85	49.1	49.4	334742	48.19	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200427	18.15	18.85	18.15	18.5	2822	17.32	up	down	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20200427	38	38.55	37.1	37.85	98891	37.07	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200427	68.1	69	64.8	65.4	932398	64.82	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20200427	1.8	1.8	1.75	1.75	195151	1.75	down	up	incorrect
JOCIL.NSE	Jocil Limited	20200427	156	170.75	145.25	170.75	186429	165.91	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200427	1.8	1.8	1.8	1.8	1327066	1.8
JPINFRATEC.NSE	Jaypee Infratech Limited	20200427	1	1	0.95	1	1328027	1
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200427	9	9	8.35	8.6	1264	8.6	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200427	0.8	0.85	0.75	0.75	7753489	0.75	down	down	correct
JSL.NSE	Jindal Stainless Limited	20200427	28.55	30.2	28.5	29.75	210043	29.75	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200427	43.95	45.4	43.1	43.8	37604	43.8	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20200427	40.7	40.7	38.85	39.45	1563680	38.27	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20200427	1669	1669	1621.95	1641.3	331	1641.3	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200427	11.65	12.2	11.1	11.75	20192	11.75	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20200427	156	160.65	155	157.3	9745004	154.17	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200427	49	55	48.65	50.75	775287	50.44	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200427	1480	1518.8	1466.55	1484.8	1694622	1482.39	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200427	98.2	103.9	97.95	99.15	23079	99.15	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200427	427.6	427.6	408	427.6	677265	424.38
JUMPNET.NSE	Jump Networks Limited	20200427	50.6	50.6	47	48.7	483748	48.2005	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200427	248.3	255	241.49	243.57	195904	243.57	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20200427	343	359.3	332	348.65	2587311	348.65	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20200427	117.2	118.6	114	114.8	226517	112.16	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200427	1.7	1.75	1.65	1.65	26196	1.65	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200427	47.3	52.55	47.3	47.65	4511	47.13	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200427	359.5	359.5	342.55	344.05	352865	337.68	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200427	128.9	137	125	125.95	6456	122.07	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200427	217	218	204.95	209.85	201812	204.31	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200427	98.9	99.9	98.85	99.9	645	98.56	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200427	24	24	21.15	22.15	36662	22.15	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200427	52.3	54.9	50.1	52.9	24130	52.31	up	down	incorrect
KANANIIND.NSE	Kanani Industries Limited	20200427	2.3	2.3	2.3	2.3	6626	2.3
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200427	31.5	31.5	30.25	30.65	5838	30.65	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200427	400	406.55	392	399.75	215506	393.35	down	down	correct
KARDA.NSE	Karda Constructions Limited	20200427	115.15	117.45	112	113	1645	4.52	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20200427	10.25	10.25	10	10.05	339	10.05	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200427	27.5	28.4	27.05	28.3	709405	28.02	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200427	0.45	0.45	0.45	0.45	1400	0.45
KAYA.NSE	Kaya Limited	20200427	154.35	154.35	154.35	154.35	3837	154.35
KCP.NSE	The KCP Limited	20200427	41.9	43.35	41	41.35	61253	40.66	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200427	12.8	13.15	12.75	12.85	93925	12.71	up	up	correct
KDDL.NSE	KDDL Limited	20200427	118.8	123.5	115	116.95	8743	116.55	down	down	correct
KEC.NSE	KEC International Limited	20200427	179.8	181.45	176.05	179.35	335526	177.63	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20200427	10	10	9.55	9.6	45973	9.6	down	down	correct
KEI.NSE	KEI Industries Limited	20200427	286.5	287.9	275	279.35	116326	278.2151	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200427	14.2	14.2	14.2	14.2	39347	14.14
KENNAMET.NSE	Kennametal India Limited	20200427	719	750	705	710.8	7984	699.75	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200427	14	14.25	13.95	13.95	15715	13.95	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200427	25.45	27.25	24.8	25.15	113605	25.15	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200427	26	26	26	26	17	25.01
KHADIM.NSE	Khadim India Limited	20200427	93.05	96.95	92.75	94.3	40375	94.3	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200427	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200427	11.35	11.35	11	11	1153	11	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20200427	1069.9	1110.25	1051.4	1059.2	624	1059.2	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200427	108.7	111.6	105.2	106.15	25344	106.15	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200427	400.2	405	385	394.7	1933	394.7	down	down	correct
KIOCL.NSE	KIOCL Limited	20200427	80.2	84.2	76.3	81.5	24455	80.21	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200427	293	299	287	290.55	50289	290.28	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200427	54.3	56	52.35	54.1	3972	52.85	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200427	105	108	101.3	105.85	125639	104.56	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200427	113.9	118	111.6	114.9	20005	112.76	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200427	574.85	574.85	522.6	533.65	941	530.48	down	down	correct
KITEX.NSE	Kitex Garments Limited	20200427	95.5	98.7	92.65	93.8	88745	92.85	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200427	828.95	828.95	785	785.45	1715	149.92	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200427	6.75	6.9	6.45	6.7	120041	6.65	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20200427	204.2	214.5	198.15	200.25	1977211	100.04	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200427	52.75	53.7	48.85	50.25	25739	50.25	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20200427	157.65	164.9	152.65	157.1	23014	157.1	down	down	correct
KOPRAN.NSE	Kopran Limited	20200427	28.6	29	28.3	28.6	69250	28.08
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200427	1251.9	1324.9	1251.9	1303.6	7771419	1302.95	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200427	202	203.89	200.3	202.49	36285	202.49	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200427	432	436	424.05	425.95	158522	42.6	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200427	96.1	96.98	95.86	96.42	82729	96.42	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200427	48.1	48.3	47.8	47.86	4663	47.86	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200427	125.75	128.7	125	125.69	3645	125.69	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200427	10.1	10.1	9.5	9.65	19365	9.65	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200427	13.8	13.8	12.6	13.2	9764	13.2	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200427	42.9	43	41.7	42.5	4069	42.5	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20200427	48.5	49.9	47.5	49.15	100305	48.94	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200427	451	451	435	439.6	14996	87.42	down	up	incorrect
KRBL.NSE	KRBL Limited	20200427	177.85	196.55	177.85	196.05	1137014	193.51	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200427	74.2	76.45	74.2	74.6	3351	74.6	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20200427	1.8	1.8	1.8	1.8	18743	1.8
KSB.NSE	KSB Limited	20200427	499.95	501.1	492.05	494.9	10325	490.05	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200427	384.9	391.2	375.05	376.95	110652	371.08	down	down	correct
KSL.NSE	Kalyani Steels Limited	20200427	138.65	140.95	137.35	138	11510	135.37	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200427	43.2	43.2	42.4	42.7	998695	41.39	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20200427	392.85	397.95	380	380	791	37.815	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200427	59.25	62.8	59.25	61.35	15752460	61.35	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200427	1.2	1.2	1.2	1.2	1151	1.2
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200427	1509	1566	1504.3	1556.25	442217	1542.04	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200427	25.15	25.15	22.55	22.65	1020	22	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200427	193.75	193.75	180.15	185.9	81149	184.95	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20200427	36.15	37.95	34.5	35.75	76832	35.63	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200427	509.8	525	507	517.95	906087	102.62	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200427	2341	2419.9	2325.8	2382.25	3425	2370.5	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200427	18	18.6	17.5	18.05	2344127	18.05	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200427	42.5	48	42.5	44	130	40.83	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200427	192	192	187	190.4	8294	185.93	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200427	2	2	1.9	2	22679	2
LIBAS.NSE	Libas Consumer Products Limited	20200427	39.75	40	37.05	37.35	3901	25.73	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200427	105.2	107.3	104	104.55	62629	104.55	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200427	265	268.65	251.6	253.9	5366408	242.34	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200427	23.8	23.8	21.16	21.79	14256	21.79	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20200427	92.57	99	92.56	96.99	1199	96.99	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200427	396.7	396.7	396.7	396.7	2	396.7
LICNFNHGP.NSE	LIC Mutual Fund	20200427	98.5	99.4	95.1	99.17	1229	99.17	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200427	151	152.8	145.1	152.55	453952	151.97	up	down	incorrect
LINCPEN.NSE	Linc Pen & Plastics Limited	20200427	133.5	135.8	127.65	131.35	3832	130.1998	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20200427	521.5	536.8	521.5	528.15	52005	521.37	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200427	999.99	1000.01	999.55	999.99	1494839	999.99
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200427	999.99	1000.01	999.99	999.99	5802	999.99
LODHA.NSE	Macrotech Developers Limited	20200427	0.2	0.22	0.2	0.22	14350	0.22	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20200427	16.1	16.1	15.15	15.5	10820	15.5	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200427	24	24	22.6	22.6	863	22.35	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200427	52.6	54.2	51.6	52.3	9826	51.66	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200427	1.25	1.3	1.2	1.3	14188	1.3	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20200427	0.4	0.45	0.4	0.4	480916	0.4
LT.NSE	Larsen & Toubro Limited	20200427	861.95	874.9	852.25	855.25	4224467	822.44	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200427	1452.25	1470	1421.35	1450.65	447191	1417.38	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20200427	1175.25	1192	1152.85	1176.55	105337	1151.44	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20200427	1066.6	1111	1033.45	1076.9	8167	1067.28	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200427	71.85	82.7	60.95	81.6	164879	79.06	up	up	correct
LUPIN.NSE	Lupin Limited	20200427	899.95	906	875.7	896.8	6448984	886.03	down	down	correct
LUXIND.NSE	Lux Industries Limited	20200427	990	998	940.6	949.25	46632	944.7	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20200427	17.55	18.15	17.1	17.25	19602	17.25	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200427	3.6	3.6	3.3	3.4	17191	3.4	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20200427	337.55	343.35	328.15	330.3	5770552	325.23	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200427	142.95	149.9	141.2	143.75	6603470	143.04	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20200427	36.1	37.65	36.1	37.5	5033	18.49	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200427	20.8	21.8	20.4	20.85	4752	20.66	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20200427	2.3	2.3	2.3	2.3	9256	2.3
MADRASFERT.NSE	Madras Fertilizers Limited	20200427	15.75	15.75	15.2	15.3	46846	15.3	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200427	69.9	73	68.1	72.5	17093	69.06	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20200427	2.9	2.9	2.9	2.9	1601	2.9
MAHABANK.NSE	Bank of Maharashtra	20200427	9.7	9.85	9.5	9.55	613007	9.55	down	up	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200427	55.9	55.9	51	53.45	520	53.45	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200427	64	66.95	64	66.6	628	66.6	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200427	103	105.6	98.6	99.65	68742	98.19	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200427	143.75	146.2	143.45	144.3	2699	71.8	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200427	79	82.1	78.1	82.1	154275	82.1	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200427	188.9	189	181.1	184.1	17572	61.37	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200427	265.9	275	262.2	269.85	181645	267.4	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200427	1950.05	2007.45	1930.2	2000	9545	1974.18	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200427	195	199.8	192.05	193.1	40996	188.86	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200427	380	380	366.2	368.75	10582	366.39	down	down	correct
MAJESCO.NSE	Majesco Limited	20200427	239.95	246.6	233.3	240.6	13005	240.6	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200427	30.1	30.85	29.1	30.1	31015	30.1
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200427	94	95	94	94.25	6579	94.25	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200427	4.3	4.3	4	4.2	3138	4.2	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200427	3.3	3.3	3.15	3.2	3182	3.19	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20200427	33.9	33.9	32.55	32.8	2245	31.39	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200427	8.9	8.9	8.5	8.7	7196	8.7	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200427	16	16.3	15.6	15.65	141934	14.92	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200427	109.9	117.8	108.5	114.4	17318524	112.02	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200427	62.65	62.65	62.65	62.65	27138	62.65
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200427	32.75	33.9	32.15	33.2	858030	32.27	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200427	153.85	155	151.25	152.35	15881	151.06	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200427	7.6	7.6	7.35	7.35	212	7.35	down	up	incorrect
MANINDS.NSE	Man Industries (India) Limited	20200427	38.9	38.9	37.2	37.5	82964	36.4019	down	up	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20200427	19.25	19.25	18.5	18.55	58729	11.92	down	up	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20200427	6.9	7.15	6.8	6.95	18198	6.95	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20200427	12.75	12.8	12.75	12.8	6442	12.8	up	down	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20200427	48	50.25	46.95	47.45	15505	47.45	down	down	correct
MARICO.NSE	Marico Limited	20200427	303.9	303.9	295	297.15	4969835	289.89	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20200427	20.8	21.35	20.7	20.85	1141050	20.74	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20200427	5150.1	5225	4991.55	5056.35	1432342	4979.52	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20200427	580.05	592.6	575.45	575.45	12143	574.27	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20200427	13.9	13.9	13.25	13.9	289	13.9
MASTEK.NSE	Mastek Limited	20200427	244	244	227.5	230.35	23930	228.28	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20200427	343.45	343.45	318.3	324.5	6598	322.38	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200427	23.5	24	22.3	22.7	134388	21.93	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200427	31.8	32.8	30.1	30.65	26767	30.65	down	up	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200427	149.95	152	147.35	149.35	42104	148.69	down	down	correct
MAZDA.NSE	Mazda Limited	20200427	264.9	264.9	256.2	258.4	3418	252.29	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200427	2.6	2.75	2.55	2.65	9720	2.65	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200427	4.95	4.95	4.55	4.55	71738	4.55	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200427	23.45	24.7	23.3	23.3	14500	23.3	down	down	correct
MCDOWELL.NSE	N	20200427	523	530.6	519.25	521.95	45653	521.95	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200427	3.75	3.75	3.75	3.75	84350	3.75
MCX.NSE	Multi Commodity Exchange of India Limited	20200427	1080	1124.5	1075	1107.3	335288	1067.3	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200427	6.1	6.1	5.75	5.8	8401	5.8	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200427	2.6	2.6	2.6	2.6	701	2.6
MENONBE.NSE	Menon Bearings Limited	20200427	35.1	35.4	32.95	33.9	22650	32.11	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200427	17.15	17.15	16.5	17.15	434698	17.15
MERCATOR.NSE	Mercator Limited	20200427	0.65	0.65	0.6	0.6	977090	0.6	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20200427	4.4	4.5	4.4	4.4	12074	4.4
METROPOLIS.NSE	Metropolis Healthcare Limited	20200427	1195	1224	1151	1218.75	224718	1213.714	up	up	correct
MFSL.NSE	Max Financial Services Limited	20200427	433	457.85	432.8	451.95	2576292	451.95	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20200427	927	939.8	916.05	925.5	274980	892.79	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200427	138.8	138.8	129.35	130.6	27739	87.07	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200427	205.3	210.5	204.5	205.5	370476	200.87	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20200427	67	73.4	66.2	70.4	1253435	69.99	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20200427	258.85	273	254.4	267.75	570808	267.42	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20200427	21.75	21.9	19	19.7	10641	19.7	down	down	correct
MINDTREE.NSE	Mindtree Limited	20200427	820	897.4	811.85	879.65	6485453	857.92	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20200427	5	5.25	5	5	392633	5
MIRZAINT.NSE	Mirza International Limited	20200427	42	42.7	41	41.25	102290	41.25	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20200427	103.5	104	103.3	103.65	11250	94.23	up	up	correct
MMFL.NSE	M M Forgings Limited	20200427	187	189.95	184.1	186.3	3067	184.92	down	down	correct
MMP.NSE	MMP Industries Limited	20200427	55	60	55	59.75	1377	59.35	up	up	correct
MMTC.NSE	MMTC Limited	20200427	15.5	15.9	14.7	14.75	956873	14.75	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200427	30	31.45	30	31.45	20	31.45	up	down	incorrect
MOHITIND.NSE	Mohit Industries Limited	20200427	3.4	3.4	3.4	3.4	91	3.4
MOHOTAIND.NSE	Mohota Industries Limited	20200427	7.7	7.7	7	7.2	33579	7.2	down	down	correct
MOIL.NSE	MOIL Limited	20200427	132.95	135.65	128.15	129.35	419634	120.99	down	down	correct
MOLDTECH.NSE	Mold	20200427	34.9	35.9	33.25	33.45	15369	32.65	down	down	correct
MOLDTKPAC.NSE	Mold	20200427	183.85	183.85	175.15	175.85	19713	173.23	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200427	648	668	648	664.8	31972	66.48	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200427	166	166	152	153.15	12868	142.96	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200427	8.75	9.3	8.7	8.9	1803	8.9	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200427	17.8	18.35	17.5	17.5	2654346	17.5	down	up	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200427	72.85	79.2	72.85	76.8	37315666	76.27	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200427	481.25	490.1	472	474.9	253447	468.59	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200427	28.2	29	26	27.9	4435	13.95	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200427	679	724.9	676.55	698.2	439298	664.46	up	down	incorrect
MPSLTD.NSE	MPS Limited	20200427	271	283.3	263.15	272.55	4175	272.55	up	up	correct
MRF.NSE	MRF Limited	20200427	59700	60290	58805.4	59206.55	7821	59069.47	down	down	correct
MRO.NSE	TEK	20200427	27.25	27.25	27	27	252	27	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200427	34	35.1	32.6	32.75	416271	32.75	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200427	4.05	4.35	4	4.25	1889	4.25	up	down	incorrect
MSTCLTD.NSE	MSTC Limited	20200427	89.4	93.5	89.4	90.9	51922	87.29	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20200427	10.7	10.7	10.3	10.6	53639	10.6	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200427	7.3	7.45	7.25	7.3	303224	7.3
MUKANDENGG.NSE	Mukand Engineers Limited	20200427	8	8.15	7.7	7.7	1496	7.7	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20200427	18.45	19.65	18.45	19.2	9258	19.07	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200427	21.35	22.5	21.1	21.65	4294	21.65	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200427	36.2	37.7	35.15	36.7	237986	36.7	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200427	71.7	74.7	71.1	73.8	17377	69.47	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200427	12.85	13.35	12.3	12.7	52935	12.7	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200427	280	294	266.1	290.45	31011	290.45	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200427	828	847.8	815.55	820.05	2025216	805.75	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20200427	25.5	25.5	24.1	24.6	21274	24.31	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200427	4	4	3.7	3.75	68278	3.75	down	up	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200427	5.15	5.15	4.7	5.15	51	5.15
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200427	10	10	9.05	9.35	3615	9.35	down	up	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200427	53.5	54.95	53.5	53.7	1028	52.77	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200427	20.35	20.35	19	19.4	7512	19.4	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200427	31.1	31.75	30.75	31	1867	30.35	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200427	32.5	32.55	30.7	31	791	30.8	down	down	correct
NAM.NSE	INDIA	20200427	217	245.75	209.5	240.8	12446230	240.8	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20200427	655	665	627.3	630.7	890378	624.16	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20200427	215.45	226.2	215.45	225.95	12181	224.65	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200427	31.7	32.2	30.8	30.95	14163279	28.55	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200427	1.4	1.4	1.4	1.4	501	1.4
NAUKRI.NSE	Info Edge (India) Limited	20200427	2360.25	2404.9	2302.15	2322.75	193767	2319.03	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200427	1517	1683.75	1517	1627.15	788692	1616.25	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200427	19.55	20.1	19.5	19.65	53470	19.65	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200427	73.05	74.05	71.1	71.85	32849	71.14	down	down	correct
NBCC.NSE	NBCC (India) Limited	20200427	19.4	20	19.25	19.6	4529432	19.28	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200427	1260.05	1385	1256	1372.7	92	1372.7	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200427	37.55	38.45	37	37.25	45431	36.4	down	down	correct
NCC.NSE	NCC Limited	20200427	25.1	25.6	24.55	25.3	19980950	24.92	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20200427	66.05	68.5	65.85	66.6	61514	64.57	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200427	427.5	442.95	427.5	439	13	437.33	up	up	correct
NDL.NSE	Nandan Denim Limited	20200427	13.9	14.15	13.5	13.85	32584	13.85	down	down	correct
NDTV.NSE	New Delhi Television Limited	20200427	24.3	26	24.3	24.8	24051	24.8	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200427	4.95	5.3	4.95	5.2	10390	5.2	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200427	15.5	15.75	15.1	15.25	351179	15.1753	down	down	correct
NELCAST.NSE	Nelcast Limited	20200427	41.35	43	40.2	42.55	105155	42.46	up	down	incorrect
NELCO.NSE	Nelco Limited	20200427	176	177.45	171	173.25	16251	171.36	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200427	414	420	390	420	9408	417.97	up	up	correct
NESCO.NSE	Nesco Limited	20200427	420.05	434	418.4	428.6	52113	426.49	up	up	correct
NETF.NSE	Tata Mutual Fund	20200427	109	109	105.11	108.5	99	108.5	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200427	54.67	54.67	54.67	54.67	0	54.67
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200427	29.67	29.67	29.67	29.67	0	29.67
NETFLTGILT.NSE	Nippon India Mutual Fund	20200427	20.06	20.06	20.06	20.06	0	20.06
NETFNIF100.NSE	Nippon India Mutual Fund	20200427	123.66	123.66	123.66	123.66	0	123.66
NETFNV20.NSE	Nippon India Mutual Fund	20200427	582	582	582	582	0	582
NETWORK18.NSE	Network18 Media & Investments Limited	20200427	23.15	24	22.2	22.9	615137	22.9	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200427	408.5	441.35	408.5	438.15	131808	436.75	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200427	115.5	119.6	113.05	119.1	31430	117.13	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20200427	4.65	4.65	4.65	4.65	54716	4.65
NFL.NSE	National Fertilizers Limited	20200427	27.45	27.9	25.8	25.9	3661099	25.9	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20200427	275	278.9	265.9	269.75	260653	269.75	down	down	correct
NHPC.NSE	NHPC Limited	20200427	21.2	21.3	20.65	20.7	3421211	19.15	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20200427	114.3	126	114.3	121.75	1802654	121.75	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200427	5.55	5.55	5.1	5.4	11843	5.4	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20200427	97.15	99.05	97.1	98.43	2031699	98.43	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200427	11217.1	11217.1	11217.1	11217.1	0	11217.1
NIITLTD.NSE	NIIT Limited	20200427	82.15	86.5	82.1	84.4	1354338	82.44	up	down	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20200427	3.2	3.2	3.05	3.1	46652	3.1	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20200427	0.8	0.85	0.75	0.85	49947	0.85	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20200427	1033.05	1117.65	1032.3	1078.1	48516	1071.08	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20200427	475	484.8	465	474.9	5421	229.77	down	up	incorrect
NITCO.NSE	NITCO Limited	20200427	16.65	18	16.65	17	37034	17	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200427	0.35	0.4	0.35	0.4	55224	0.4	up	down	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20200427	32	32	30.95	31.1	18958	30.4	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20200427	9.55	10	9.1	9.75	6168	9.75	up	up	correct
NLCINDIA.NSE	NLC India Limited	20200427	45	45	43.25	43.3	729991	41.3	down	down	correct
NMDC.NSE	NMDC Limited	20200427	74.2	76	73.95	74.1	2213777	65.52	down	down	correct
NOCIL.NSE	NOCIL Limited	20200427	79.4	84.35	78	83.35	2171992	82.68	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200427	3.5	3.6	3.35	3.35	64140	3.35	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200427	3.3	3.3	3.25	3.3	1939	3.3
NPBET.NSE	Tata Asset Management Limited	20200427	109.24	109.24	109.24	109.24	0	109.24
NRAIL.NSE	N R Agarwal Industries Limited	20200427	180	184.05	176.4	179.2	5904	178.62	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20200427	68.9	76.7	68.75	75.3	503205	75.03	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200427	600.95	615	579.1	615	174	615	up	up	correct
NTL.NSE	Neueon Towers Limited	20200427	0.3	0.3	0.3	0.3	1600	0.3
NTPC.NSE	NTPC Limited	20200427	94.4	94.4	91.9	92.35	22675958	84.38	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200427	213.5	227.5	213.5	215.6	35081	211.83	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200427	310	329.7	302.65	325.65	1683	320.2	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20200427	159.6	161.95	154.05	159.45	1042	158.45	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200427	324.4	342	320	333.15	624795	333.15	up	down	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200427	629.45	629.45	605	611	4746	593.67	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200427	2065	2128.4	2054.3	2114.6	288169	1860.85	up	up	correct
OIL.NSE	Oil India Limited	20200427	85.1	86.95	84.35	86.2	1348800	80.32	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200427	5.8	5.8	5.55	5.55	8241	5.55	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20200427	74.95	75.1	69.5	70.45	77200	70.45	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200427	26.4	26.6	24.1	25.45	18696	25.45	down	down	correct
OMAXE.NSE	Omaxe Limited	20200427	154.6	154.6	151.45	152.65	165283	152.65	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200427	3.25	3.35	3.25	3.35	2228	3.35	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200427	4.4	4.4	4.4	4.4	3005	4.4
ONEPOINT.NSE	One Point One Solutions Limited	20200427	13.15	13.2	12.55	12.75	6939	12.75	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200427	68	69.5	67.65	68.45	16723890	63.77	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20200427	25.95	25.95	25.1	25.55	92656	24.43	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200427	40.2	40.75	39.6	39.7	7570	38.25	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200427	22.6	23	21.95	22.55	67722	22.55	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200427	2.8	2.8	2.8	2.8	10792	2.8
ORBTEXP.NSE	Orbit Exports Limited	20200427	50.5	53.05	50.45	51.45	4472	51.45	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200427	13.1	13.55	12.7	12.9	27672	12.69	down	up	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20200427	13.35	13.65	12.95	13.25	9398	13.09	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200427	7.15	7.15	6.65	7.1	1942	7.1	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20200427	68.9	68.95	65.55	66.15	5901	66.05	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20200427	41.4	41.75	40.35	40.6	702138	39.55	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20200427	189.4	189.4	180.3	181.25	129477	179.58	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200427	17.45	18.9	17.35	17.45	15982	17.2746
ORIENTLTD.NSE	Orient Press Limited	20200427	73	73	69	69.05	239	69.05	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200427	19.65	19.95	19.2	19.55	388716	18.89	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200427	1358.9	1405	1333.25	1373.9	8390	1373.9	up	down	incorrect
ORTEL.NSE	Ortel Communications Limited	20200427	0.8	0.8	0.7	0.75	16482	0.75	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200427	5	5.05	4.7	4.9	27919	4.9	down	down	correct
PAGEIND.NSE	Page Industries Limited	20200427	17856.4	18920.5	17856.4	18453.4	40395	18180.87	up	down	incorrect
PAISALO.NSE	Paisalo Digital Limited	20200427	164.75	169	161	163.2	577053	162.63	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20200427	21	21.2	19.7	20.45	17724	20.45	down	up	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20200427	12.7	13.2	12.7	13.15	485	13.15	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200427	164	175.6	154.2	175.6	823101	175.6	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20200427	40.5	40.5	34	39.75	5027	39.58	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200427	38.7	40.6	37	39.85	23883	38.41	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20200427	6.3	6.5	6.2	6.35	14464	6.35	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200427	97.95	98	90.5	91.6	438502	90.81	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200427	2	2	1.9	2	182156	2
PATELENG.NSE	Patel Engineering Limited	20200427	12.55	12.75	12.15	12.4	120735	12.4	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200427	17.65	17.65	17.65	17.65	2578	17.52
PATSPINLTD.NSE	Patspin India Limited	20200427	2.8	2.95	2.8	2.95	1101	2.95	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20200427	12.05	12.2	11.55	12.05	414945	12.05
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200427	14	14	13.25	13.45	38766	13.35	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200427	260	263	258	260.25	360	256.94	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200427	11.95	11.95	10.2	10.65	6194	10.65	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20200427	869	930.6	868	912.25	2863988	903.06	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20200427	17.05	17.9	17.05	17.85	149575	17.85	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20200427	3.05	3.2	2.9	3.1	119588	3.1	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20200427	472	475.15	465.2	468.95	51535	464.24	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20200427	219.9	227.95	219.5	225.65	2795322	203.43	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20200427	91.5	92.65	90.2	91.9	3560256	81.87	up	up	correct
PFIZER.NSE	Pfizer Limited	20200427	4498.6	4921	4454.95	4854.05	305203	4528.15	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20200427	30.9	31.65	28.9	29.3	30564	29.3	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200427	9.2	9.4	9.15	9.25	251590	9.0059	up	up	correct
PGEL.NSE	PG Electroplast Limited	20200427	36.7	36.7	34.6	35.3	9417	35.3	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200427	10680	10859.95	10460.05	10494.4	3956	10153.74	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20200427	4165.1	4225	4160	4188.9	17448	3990.5	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20200427	95.5	103.9	95.5	100.95	2379	100.95	up	down	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200427	80	81	79	79.6	194185	76.6827	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200427	562	563.95	531.1	541.3	630221	540.67	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20200427	1525	1558	1505.15	1540.5	922147	1534.86	up	up	correct
PIIND.NSE	PI Industries Limited	20200427	1487	1540.8	1486.4	1503.35	171994	1499.72	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200427	1355	1375	1310	1322.65	171	922.35	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200427	4.25	4.3	3.7	4.2	10605	4.2	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200427	107.55	107.9	100.15	103.75	1741	103.75	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200427	18.05	18.8	17.25	18.55	13201	18.47	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20200427	25.85	26.5	24.55	24.8	18183	24.75	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200427	91.45	91.45	87.1	87.5	350	86.9	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200427	129.05	142	129	133.95	58183	132.1	up	up	correct
PNB.NSE	Punjab National Bank	20200427	30.4	30.9	30.3	30.75	11950763	30.75	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200427	25.85	30.25	25.3	28.25	1653490	21.9	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200427	208	211.1	201.9	203.9	245756	203.9	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200427	13.05	13.05	11.3	11.35	4194	11.35	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200427	124.1	128	120.25	123.1	54486	122.93	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200427	151	163.95	151	152.65	4464	152.65	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200427	131.5	139.7	131.5	136.7	3366	135.74	up	up	correct
POKARNA.NSE	Pokarna Limited	20200427	68.25	73.55	68.25	73.45	96474	73.03	up	down	incorrect
POLYCAB.NSE	Polycab India Limited	20200427	720	731.8	706.6	708.15	170494	704.51	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20200427	221.8	233	215.05	230.1	165341	229.52	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200427	411.1	439.4	410.1	431.85	198083	345.61	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200427	121.25	123.25	118	118.5	667	115.51	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200427	18.65	18.65	18.65	18.65	156192	18.65
POWERGRID.NSE	Power Grid Corporation of India Limited	20200427	161.5	161.5	157.65	159.6	5491127	108.43	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200427	803.9	808.9	799.05	802.05	5578	801.12	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20200427	388.9	395	361.8	375.55	11584	374.6088	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200427	167	171.4	163.7	168.05	6677	167.35	up	down	incorrect
PPL.NSE	Prakash Pipes Limited	20200427	45.3	45.3	45.3	45.3	14737	44.21
PRADIP.NSE	Pradip Overseas Limited	20200427	0.4	0.45	0.4	0.45	2591	0.45	up	down	incorrect
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200427	4.9	4.95	4.6	4.9	18691	4.9
PRAJIND.NSE	Praj Industries Limited	20200427	62.6	62.95	60	60.15	1514614	59.8	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200427	29.4	29.4	27.45	28.95	455766	28.95	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200427	0.25	0.25	0.2	0.25	57641	0.25
PRAXIS.NSE	Praxis Home Retail Limited	20200427	31.5	31.8	29.95	31.05	33444	31.05	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20200427	29.9	30.4	29.55	29.75	3419	29.42	down	down	correct
PRECOT.NSE	Precot Limited	20200427	22.25	22.25	22.25	22.25	3	22.25
PRECWIRE.NSE	Precision Wires India Limited	20200427	81.25	85.9	80.1	80.95	16991	15.67	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200427	77.8	83.9	76.45	81.7	2094	81.7	up	down	incorrect
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200427	20.5	20.5	19.7	20.1	440	19.96	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200427	15.75	16.3	15.1	16	7865	14.84	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200427	169.9	170.75	162.5	163.45	497547	162.87	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200427	48.7	49.5	47.4	48.15	34424	48.15	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20200427	30	30.55	28.1	28.55	9175	27.41	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200427	95.25	95.7	92.5	94.3	176725	93.26	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200427	11.55	11.55	10.45	10.8	67237	10.8	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200427	37.8	37.8	36.4	37.45	166247	37.45	down	down	correct
PSB.NSE	Punjab & Sind Bank	20200427	16.45	16.45	15.2	15.35	82389	15.35	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200427	364.75	364.75	350.1	353.9	15238	350.71	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200427	14.03	14.45	14	14.09	44529	14.09	up	up	correct
PTC.NSE	PTC India Limited	20200427	40	40.05	38.75	39	561012	31.72	down	down	correct
PTL.NSE	PTL Enterprises Limited	20200427	29	29	28.5	28.7	4428	12.95	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200427	403.05	419.5	401	410.05	798	408.49	up	down	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20200427	1.15	1.15	1.05	1.05	195784	1.05	down	down	correct
PURVA.NSE	Puravankara Limited	20200427	36.35	39.8	36	37.55	92932	37.55	up	up	correct
PVR.NSE	PVR Limited	20200427	974	985	923.75	964	2645624	964	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20200427	2127	2140	2105	2113.9	3100	42.28	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200427	955	960	955	960	19	960	up	up	correct
QUESS.NSE	Quess Corp Limited	20200427	207	208	201	202.65	295447	199.59	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200427	104.35	122.7	103.35	119.5	3283267	117.87	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200427	1.05	1.05	1.05	1.05	1	1.05
RADICO.NSE	Radico Khaitan Limited	20200427	286.45	298.5	285.1	295.9	588111	293.65	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20200427	13.8	13.8	13.55	13.75	80008	13.75	down	up	incorrect
RAIN.NSE	Rain Industries Limited	20200427	70.45	71	69	69.45	811184	68.46	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200427	532.95	533.25	521.5	523.05	47816	521.26	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200427	0.1	0.1	0.05	0.05	385280	0.05	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200427	12.1	12.6	12	12.1	16557	12.1
RAJTV.NSE	Raj Television Network Limited	20200427	33	33.65	31.4	32.25	1597	32.25	down	down	correct
RALLIS.NSE	Rallis India Limited	20200427	218.35	228.8	206.2	209.25	3488246	205.4	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200427	12.35	13.2	12.35	12.6	22598	12.6	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200427	24.3	25.5	24.3	24.5	4064	24.5	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200427	538.05	554	520.25	524.4	814138	522.7487	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20200427	134.4	139.95	129.25	132.3	37858	131.784	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200427	76.6	83.95	76.6	81.45	172993	81.45	up	down	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20200427	29	31.6	28.2	28.95	64761	28.95	down	up	incorrect
RANASUG.NSE	Rana Sugars Limited	20200427	3.35	3.4	3.2	3.4	78189	3.4	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20200427	205	205	186.15	197	524	197	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20200427	378	391.9	374.95	384.65	3836	380.9434	up	down	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200427	896.05	928.35	885.05	894.6	15521	888.78	down	down	correct
RAYMOND.NSE	Raymond Limited	20200427	245	251.3	241	244.8	128939	244.8	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200427	420	445	405.4	435.4	28039	417.01	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20200427	110	117.85	107.45	116.7	52209263	116.7	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200427	39.65	40	38.15	38.4	2694336	34.12	down	down	correct
RCOM.NSE	Reliance Communications Limited	20200427	0.95	0.95	0.95	0.95	7376514	0.95
RECLTD.NSE	REC Limited	20200427	90.35	91.05	88.35	88.8	5469961	78.29	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20200427	70.45	70.9	68.2	69.35	349432	33.43	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20200427	53	53.15	51	53.15	218064	52.42	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20200427	609.8	610.45	601.1	602.75	103557	601.5	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20200427	7.2	7.2	7.2	7.2	822823	7.2
RELIANCE.NSE	Reliance Industries Limited	20200427	1434	1475	1423	1429.75	26736512	1419.83	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20200427	25.9	25.9	23.7	24.95	464391	24.95	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200427	20.65	20.65	20.65	20.65	261170	20.65
REMSONSIND.NSE	Remsons Industries Limited	20200427	53.6	58.15	52.3	57.95	210	57.7	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200427	5.2	5.3	5.15	5.15	293468	5.15	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200427	115.9	117.4	111.25	116.8	359942	114	up	up	correct
REPRO.NSE	Repro India Limited	20200427	400	400	375	378.85	1448	378.85	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200427	82.9	83.95	81.9	82.45	94307	82.36	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20200427	310	353.15	279.95	327.55	9216	327.55	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20200427	208	221	207	216.35	10903	213.1278	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20200427	1.05	1.05	1.05	1.05	389954	1.05
RICOAUTO.NSE	Rico Auto Industries Limited	20200427	26.35	30.1	25.15	29.6	1614304	29.18	up	down	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200427	279.7	286	270	274.85	235301	271.47	down	down	correct
RITES.NSE	RITES Limited	20200427	255.5	259.5	244	245	743731	223.11	down	up	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20200427	6.05	6.3	6.05	6.2	15780	6.2	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200427	194.65	196.7	185.1	188.05	6910	187.87	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200427	4	4	4	4	53532	4
RML.NSE	Rane (Madras) Limited	20200427	189.2	189.2	180	184.65	7761	184.65	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200427	1.35	1.35	1.3	1.35	17068573	1.35
ROHITFERRO.NSE	Rohit Ferro	20200427	0.45	0.45	0.4	0.45	5620	0.45
ROHLTD.NSE	Royal Orchid Hotels Limited	20200427	46	46	44.1	44.65	53060	44.65	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200427	1.45	1.5	1.4	1.5	19421	1.5	up	up	correct
ROLTA.NSE	Rolta India Limited	20200427	3.65	3.75	3.55	3.75	128520	3.75	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20200427	40.95	41.95	38.5	39.3	1308	39.17	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200427	262	269	248.25	253.5	119811	250.15	down	down	correct
RPOWER.NSE	Reliance Power Limited	20200427	2	2	2	2	1546953	2
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200427	43.35	44.7	41	44	95296	44	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200427	15.5	15.6	14.7	15	7940	15	down	down	correct
RSWM.NSE	RSWM Limited	20200427	71.6	78	71.6	74.15	12069	74.15	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20200427	88.9	96.6	88	88.9	17904	86.41
RTNPOWER.NSE	RattanIndia Power Limited	20200427	1.25	1.3	1.25	1.3	2180859	1.3	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200427	131	136	125.4	125.7	5065	125.38	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200427	357.3	357.3	357.3	357.3	2117	357.3
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200427	3.15	3.15	3.15	3.15	17613	3.15
RUCHIRA.NSE	Ruchira Papers Limited	20200427	41.7	41.7	40.2	40.5	31992	39.99	down	down	correct
RUPA.NSE	Rupa & Company Limited	20200427	148.05	152.15	146.1	146.9	6534	143.87	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20200427	17.5	17.5	16.55	17.05	2293809	15.44	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20200427	32.35	32.35	32.35	32.35	877	32.35
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200427	0.7	0.7	0.7	0.7	1	0.7
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200427	2.05	2.05	1.9	1.9	6018	1.9	down	up	incorrect
SADBHAV.NSE	Sadbhav Engineering Limited	20200427	40.5	40.5	40.5	40.5	81728	40.5
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200427	16.55	16.55	16.55	16.55	29163	16.55
SAFARI.NSE	Safari Industries (India) Limited	20200427	400	400	358	365.35	3513	365.35	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200427	76.4	76.4	69.2	76	1261	50.6667	down	up	incorrect
SAGCEM.NSE	Sagar Cements Limited	20200427	297.8	332.1	290.1	300.85	17277	59.38	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20200427	27.35	27.35	26.3	26.55	12314451	24.9	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20200427	52	52	48	52	1381	52
SAKHTISUG.NSE	Sakthi Sugars Limited	20200427	8.2	8.2	7.7	7.95	23838	7.95	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20200427	144	157.5	136.6	147.65	3566	145.51	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200427	5.4	5.65	5.25	5.65	319334	5.52	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200427	79.5	84.5	76.55	82.55	54609	40.77	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20200427	37.6	39.4	37.6	39.4	296	39.2	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200427	2.4	2.4	2.4	2.4	1731	2.4
SALZERELEC.NSE	Salzer Electronics Limited	20200427	70.1	76.5	70	71.8	36471	71.02	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200427	2.2	2.2	2.1	2.2	17503	2.2
SANCO.NSE	Sanco Industries Limited	20200427	7.55	7.85	7.05	7.3	53504	7.3	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200427	468.25	470	451	459.1	316	455.8108	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200427	153.05	162.75	153.05	156.05	4606	154.24	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20200427	39.15	40.5	38	40	2098	38.94	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200427	19.2	19.8	18.85	18.95	207180	18.95	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200427	56.05	57.4	54.55	57	8009	57	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20200427	83.9	83.9	83	83.75	30220	83.75	down	down	correct
SANOFI.NSE	Sanofi India Limited	20200427	7610	7679	7600	7633.65	35909	7186.06	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200427	1.8	1.8	1.8	1.8	137668	1.8
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200427	136	136.95	133	133.5	8933	129.51	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20200427	265.05	276.1	252.55	262.15	5641	258.25	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200427	14.15	14.6	13.9	14.15	19224	14.15
SASKEN.NSE	Sasken Technologies Limited	20200427	460	470	433.75	444.9	22552	429.41	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200427	55	56.8	55	56.8	1547	56.8	up	up	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200427	1.55	1.6	1.5	1.6	2581	1.6	up	down	incorrect
SATIA.NSE	Satia Industries Limited	20200427	73.1	75.65	71.5	73.9	10694	73.82	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20200427	63.9	64.85	61	61.25	71412	61.25	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200427	563.7	575	542.85	552.7	3306453	551.6739	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200427	87.95	88.2	85.26	86.13	3546	86.13	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200427	694.75	727	688.15	714.1	3275857	712.05	up	up	correct
SBIN.NSE	State Bank of India	20200427	183.5	183.5	180.5	180.9	43003001	179.25	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20200427	0.3	0.3	0.25	0.25	237565	0.25	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20200427	3420	3420	3331	3349.65	9072	3292.71	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200427	52.7	52.7	52.7	52.7	6987	52.7
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200427	84.5	91.9	84	84.65	238626	84.65	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20200427	42.05	44.85	42.05	44.4	3062987	43.71	up	down	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20200427	74.15	74.35	71.05	73.25	6298	36.625	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20200427	328.6	328.6	307	316.85	1668	315.3867	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200427	82.7	82.7	79	79.4	12098	76.4439	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20200427	1.95	2	1.6	1.75	35154	1.75	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20200427	72.9	73.5	71.6	72.05	418600	71.89	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200427	132	136.9	129.1	135.05	32206	133.02	up	up	correct
SETCO.NSE	Setco Automotive Limited	20200427	9.9	10	9.25	10	114558	10	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20200427	193.47	193.47	186.33	188.93	461	188.93	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20200427	4528.5	4528.5	4321	4377.5	46965	4377.5	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20200427	97.4	99	95	95.55	832821	95.55	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200427	198.78	201.22	196.69	199.97	449904	199.97	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20200427	244	247.75	238.01	243.88	13111	243.88	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200427	0.95	0.95	0.95	0.95	170007	0.95
SEYAIND.NSE	Seya Industries Limited	20200427	42.3	43.85	42.3	42.85	20337	42.85	up	up	correct
SFL.NSE	Sheela Foam Limited	20200427	1292	1324	1267.95	1292.15	15209	1292.15	up	up	correct
SGL.NSE	STL Global Limited	20200427	6.75	7	6.5	6.65	8174	6.65	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20200427	5.9	6.5	5.9	6.5	1656	6.5	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200427	165	165.6	165	165.6	18604	163.75	up	up	correct
SHALBY.NSE	Shalby Limited	20200427	66.55	68.95	65.4	66	87612	65.25	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200427	61.35	65	61.35	63.4	83704	63.4	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20200427	246.4	249.9	243.9	245.6	17611	245.6	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200427	95	95	89.15	90.3	90331	89.2267	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20200427	139.3	144.15	139.3	142.75	15937	140.49	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200427	729.9	746.3	707.05	712.85	972	142.02	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20200427	242	242	232.07	234.04	86	234.04	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200427	89	95.15	89	95.15	57254	95.15	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20200427	73	76	71.3	73.35	15550	73.17	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200427	390	399.1	381	385.3	64548	384.57	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200427	11	11.5	10.5	11	103514	11
SHIVAMILLS.NSE	Shiva Mills Limited	20200427	21	21.9	20.95	21.55	914	21.31	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200427	78.9	82.85	76.5	82.85	237	82.35	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20200427	68.5	71	65.75	66.15	325059	65.36	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200427	198	200	191.2	191.95	5544	191.95	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200427	23.1	23.2	22.25	22.75	157741	21	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200427	18655	19200	18655	19021.85	37872	18981.21	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200427	83.7	86.6	82.1	83.1	8540	82.72	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20200427	3.5	3.7	3.5	3.5	4742	3.5
SHRENIK.NSE	Shrenik Limited	20200427	24.7	25.35	24	24.75	73014	4.1077	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200427	82	89	80.35	87.6	59773	85.47	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200427	54.4	54.4	49.3	54.4	87049	54.12
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200427	535	546	527.1	530.05	27	525.8535	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200427	724.15	745	711.8	719.65	4798	698.38	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200427	3.2	3.2	3.15	3.2	73296	3.2
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200427	2.4	2.45	2.3	2.45	8730	2.45	up	down	incorrect
SHYAMTEL.NSE	Shyam Telecom Limited	20200427	5.9	5.9	5.9	5.9	0	5.9
SICAL.NSE	Sical Logistics Limited	20200427	8.45	9	8.45	8.85	39731	8.85	up	down	incorrect
SIEMENS.NSE	Siemens Limited	20200427	1161	1175.85	1139	1144.75	285726	1139.8103	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20200427	18.95	18.95	18.6	18.75	1375	18.07	down	down	correct
SIL.NSE	Standard Industries Limited	20200427	9.65	9.95	9.25	9.85	5244	9.85	up	up	correct
SILINV.NSE	SIL Investments Limited	20200427	102	102.8	99	100.25	908	97.59	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200427	6	6.05	5.75	5.75	25243	5.75	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200427	34.05	34.05	30.85	30.85	203861	30.85	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20200427	0.9	0.95	0.85	0.9	5840366	0.9
SIRCA.NSE	Sirca Paints India Limited	20200427	184.55	193.85	184.55	187.15	7873	186.31	up	up	correct
SIS.NSE	SIS Limited	20200427	405	445	405	415.05	340927	415.05	up	up	correct
SITINET.NSE	SITI Networks Limited	20200427	1.05	1.05	1.05	1.05	19626	1.05
SIYSIL.NSE	Siyaram Silk Mills Limited	20200427	132	134	128.05	128.55	7780	126.3	down	down	correct
SJVN.NSE	SJVN Limited	20200427	21	21.1	20.8	20.85	1229677	18.81	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20200427	1437	1480	1431	1451.3	25352	1336.68	up	down	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20200427	4.2	4.2	4.2	4.2	9968	4.2
SKIPPER.NSE	Skipper Limited	20200427	25	25.5	23.2	24	28915	23.93	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200427	33.7	35.5	33.2	33.75	9244	32.98	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200427	66.55	69.75	66.5	67.1	1843	67.1	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20200427	373	373	360	361.85	7058	361.85	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20200427	278.55	293.85	263.1	276.45	7690	275.88	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200427	38	39.5	37.5	39.05	405314	38.97	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200427	30.6	30.9	30.35	30.6	149453	30.6
SOBHA.NSE	Sobha Limited	20200427	210	213.15	203.05	213.15	165563	205.53	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200427	590	604	581.2	588.25	38767	583.18	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20200427	855	884.95	855	862.6	3530	854.8	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200427	108.4	113	107.45	108.2	25122	107.5716	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200427	1.95	2	1.95	2	500	2	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200427	12.75	13.4	12.65	12.75	3099	12.75
SONATSOFTW.NSE	Sonata Software Limited	20200427	228.9	229.7	210.6	217.2	309815	210.04	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200427	62.25	62.25	62.25	62.25	8659	62.25
SOTL.NSE	Savita Oil Technologies Limited	20200427	699	715	688.2	699.5	1293	692.94	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200427	5.9	5.95	5.8	5.8	7887517	5.8	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200427	13.2	13.2	12.3	13.05	576	12.74	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20200427	74.4	74.4	68	74.4	23825	73.85
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200427	427	427	405	412.8	26128	412.8	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200427	140.5	144.55	138.5	139.55	655117	139.55	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200427	1.4	1.4	1.4	1.4	5653	1.4
SPECIALITY.NSE	Speciality Restaurants Limited	20200427	29.7	29.7	27.5	28.2	19830	28.2	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20200427	77.9	79.8	76.9	77.15	440107	77.15	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20200427	0.35	0.35	0.3	0.3	50244	0.3	down	up	incorrect
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200427	16.5	17.35	15.6	15.8	78019	15.8	down	up	incorrect
SPICEJET.NSE	SpiceJet Limited	20200427	44	44	42.65	43.35	1540405	43.35	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200427	20.2	21.35	19.8	19.9	24738	19.9	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200427	7.5	7.5	6.85	6.85	10668	6.85	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200427	1.3	1.3	1.3	1.3	883274	1.3
SPYL.NSE	Shekhawati Poly	20200427	0.35	0.35	0.3	0.3	122849	0.3	down	down	correct
SREEL.NSE	Sreeleathers Limited	20200427	119.05	126.8	118.4	122.15	4259	122.15	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200427	3.9	4	3.8	3.9	952960	3.9
SRF.NSE	SRF Limited	20200427	3557	3642.8	3522	3589.6	296197	713.5	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200427	96.75	99.4	95.5	99.25	7075	97.19	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200427	142.2	144.5	141.25	143.15	37325	134.91	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200427	671	685.9	637	642.05	5905615	629.14	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20200427	420	420	390.3	398.8	2691	199.17	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20200427	0.4	0.4	0.35	0.4	85416	0.4
STAR.NSE	Strides Pharma Science Limited	20200427	382	395	378.25	382.15	599446	379.11	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20200427	75.5	77.9	75.2	77	80786	77	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20200427	99.7	102	97.55	99.15	180069	95.04	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200427	40	41.5	39	39.25	7362	39.25	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200427	19	19.5	18.8	19.3	1194	17.61	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20200427	13	13.4	12.7	12.8	7009	12.8	down	down	correct
STEL.NSE	STEL Holdings Limited	20200427	47.5	49	44.1	45.05	6259	45.05	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200427	141	144	136.1	139.9	4682	139.19	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20200427	88.7	94.95	88.05	91.75	3649616	89.19	up	up	correct
SUBROS.NSE	Subros Limited	20200427	145.2	161	145.2	155.05	142594	154.21	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200427	411	425	408.35	413.75	215508	410.43	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200427	1.5	1.5	1.45	1.45	47991	1.45	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200427	220	226.95	219.05	223.2	163172	222.34	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20200427	11.65	11.65	11.5	11.6	3727	11.6	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20200427	292.35	294.5	282.65	285.15	876	285.15	down	up	incorrect
SUNCLAYLTD.NSE	Sundaram	20200427	1479.95	1480.45	1405	1431.45	2145	1420.5641	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200427	1.2	1.25	1.15	1.15	236492	1.15	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200427	1224	1257.3	1215	1243.65	44167	1227.05	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200427	46.95	49.95	44.25	46	24762	45.29	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200427	174.9	174.9	167.65	169.05	2400	169.05	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200427	303.45	307.5	295.1	304.95	48671	302.68	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200427	26.3	27.3	26.25	26.85	60177	26.85	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200427	491	504.8	487	489.9	19311559	483.46	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20200427	190.5	190.5	184	187.95	140436	186.34	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20200427	379.5	385.5	376	378.15	1733620	369.96	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20200427	65.55	68.9	65.15	68.1	8280	67.13	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200427	4	4	4	4	24113	4
SUPPETRO.NSE	Supreme Petrochem Limited	20200427	141.6	151.95	141.6	145.4	84301	139.69	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200427	119.9	119.95	117.95	118.5	3591	117.79	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200427	1059.95	1159	1045.45	1144.65	211827	1128.8	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20200427	5.4	5.75	5.3	5.6	13237	5.6	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200427	3	3.3	2.8	3.2	14560	3.2	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200427	15.4	17.45	13.15	17.35	41045	17.35	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20200427	88.75	89.95	87	87.25	33443	85.45	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200427	23.9	23.9	21	21.3	17853	20.95	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20200427	39	39.8	36.1	39.8	3424665	39.8	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200427	278	298.5	270	292.65	200001	145.76	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20200427	2.6	2.7	2.55	2.65	36398200	2.65	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20200427	100.65	101.05	99.9	100.25	78322	100.09	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200427	975	975	943.1	947.75	1676	928.77	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200427	83.35	86.4	81.2	82.9	2319	81.51	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200427	158.15	158.15	155	158.15	313275	158.15
SYMPHONY.NSE	Symphony Limited	20200427	930.05	944.95	904.1	907.75	55605	901.28	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200427	319	332.95	305.1	308.95	551025	308.95	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200427	41.6	42.05	37	38.45	2749	38.45	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200427	133.4	139.5	131.9	133.65	67083	133.65	up	down	incorrect
TAKE.NSE	TAKE Solutions Limited	20200427	61.15	62.7	57	57.05	84947	57.05	down	up	incorrect
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200427	76	84.05	74	79	31058	78.09	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20200427	70	70	66.25	66.25	477743	65.93	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20200427	2.5	2.5	2.5	2.5	2	2.5
TARMAT.NSE	Tarmat Limited	20200427	20.7	21.95	20.7	20.75	1656	20.75	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200427	10449.7	10876.95	10260	10630.6	2406	10627.67	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200427	274.95	282.85	274	278.25	2772497	264.92	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200427	72	72	70.3	70.8	321930	68.99	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20200427	374	375	363	366.85	56851	361.31	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200427	331.95	351.35	331.25	349.35	7426428	344.8	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200427	760	860	755.1	829.15	3146899	809.24	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200427	696.05	750	696.05	740.5	29677	708.61	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200427	420	431.45	420	430.55	17709	427.3	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20200427	75.9	76.2	74.8	75.25	27835405	75.25	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200427	34.55	34.55	33.7	33.85	1654371	33.85	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200427	31.5	32	30.75	31.05	10333718	29.71	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20200427	274	276.9	270.5	271.65	12410812	259.01	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200427	17	17.1	16.55	16.7	1592679	16.7	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200427	221	224.95	220.05	221.4	9812	220.4	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200427	23.85	24.15	22.55	23.2	100223	22.46	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20200427	168.3	169.5	163.6	164.25	47692	163.05	down	up	incorrect
TCIDEVELOP.NSE	TCI Developers Limited	20200427	234.5	238.45	234.5	237.5	65	237.5	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200427	664.95	664.95	630.15	639.65	38994	636.49	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20200427	5.7	5.7	5.5	5.7	6753	5.7
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200427	419	419	402.25	403.6	20802	403.6	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200427	195.95	200.65	186.7	199.8	3385	194.5	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200427	1832.3	1875	1825	1836.6	3374747	1799.68	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200427	92.95	94.75	88.25	89.5	46655	88.22	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200427	1620.05	1640.25	1521.9	1530.5	21060	1530.5	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20200427	1.8	1.85	1.8	1.8	2142	1.8
TECHM.NSE	Tech Mahindra Limited	20200427	511.7	519	506.5	511.7	4032708	486.74
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200427	210	210	200.55	205.3	1650	197.36	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20200427	34.85	38.45	34.85	38.35	236371	38.35	up	up	correct
TERASOFT.NSE	Tera Software Limited	20200427	18.7	18.7	17.5	17.9	11540	17.9	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200427	35.2	37.7	35.2	36.1	13550	35.79	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200427	10.3	10.8	10.25	10.6	16588	10.6	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200427	26.05	27.4	25.8	26	71186	25.82	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200427	35.5	35.5	31.1	32.1	302400	31.73	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200427	2.3	2.3	2.2	2.2	1030	2.2	down	up	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200427	262	262	229.95	235.4	9934	231.95	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200427	96.7	96.7	87.5	96.6	11769	96.6	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20200427	318	330	316.5	329	1453	325.84	up	down	incorrect
THERMAX.NSE	Thermax Limited	20200427	705	715	700	704.55	255956	701.09	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200427	27.65	28	26.45	26.45	197322	26.45	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200427	4.8	4.8	4.8	4.8	100	4.8
THYROCARE.NSE	Thyrocare Technologies Limited	20200427	528	538.15	519.75	523.3	65077	512.28	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20200427	17.25	18.3	16.7	17.35	181332	17.35	up	down	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200427	3514	3514	3420	3434.4	866	1661.15	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200427	202	221.9	202	219.95	6307	219.95	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20200427	338.7	342	332	339.55	47075	338.45	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200427	5.75	5.75	5.4	5.5	5013	5.5	down	down	correct
TIL.NSE	TIL Limited	20200427	137	141.1	137	139.5	1288	139.5	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20200427	18.3	18.3	17.45	18.3	137	18.3
TIMETECHNO.NSE	Time Technoplast Limited	20200427	33.3	35	33.3	33.75	141399	32.62	up	up	correct
TIMKEN.NSE	Timken India Limited	20200427	841	864.6	830.6	853.75	44759	811.46	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200427	83	84.4	78.55	81.55	125613	80.31	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200427	99.5	99.5	93.55	96.2	738	95.52	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200427	44.45	45.1	43.8	44.45	140930	43.84
TITAN.NSE	Titan Company Limited	20200427	914.2	938	912.05	927.75	3816089	922.04	up	down	incorrect
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200427	11.8	11.8	11.8	11.8	33161	11.8
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200427	33.85	33.85	32.25	32.65	71046	30.74	down	up	incorrect
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200427	99.6	101.4	97.55	98.3	206959	91.41	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200427	1.3	1.3	1.3	1.3	5	1.3
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200427	63.2	63.2	55.05	58.5	791	58.5	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200427	2475	2524.9	2422.55	2509.1	886661	2476.89	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20200427	309	310.2	304.1	306	853443	297.27	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200427	53	54	50.05	52.6	8217	52.55	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20200427	83.15	83.6	81.15	81.8	455	39.27	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200427	5.15	5.15	4.9	4.9	10364	4.9	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200427	6.3	6.4	6	6.05	4041	6.05	down	down	correct
TRENT.NSE	Trent Limited	20200427	483	505.3	478.85	494	709739	492.84	up	up	correct
TRF.NSE	TRF Limited	20200427	71.2	72	67.55	68.35	11919	68.35	down	up	incorrect
TRIDENT.NSE	Trident Limited	20200427	5	5	4.85	4.9	4019324	4.75	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20200427	29.35	29.45	28	28.2	23844	28.0573	down	up	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200427	6.8	7	6.6	6.8	42355	6.78
TRITURBINE.NSE	Triveni Turbine Limited	20200427	69.5	69.5	65	65.55	13704	64.83	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200427	37	38	36.15	36.5	274699	35.9	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200427	475	475	441	454.8	1088	448.1	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20200427	4710	4800	4575	4617.2	4490	456.99	down	down	correct
TTL.NSE	T.T. Limited	20200427	29.1	29.75	27.95	28.35	17630	28.03	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200427	3	3	2.8	2.8	2516422	2.8	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200427	20.05	20.4	19.25	19.85	3739203	19.85	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20200427	73.05	76.8	73	74.55	19145	74.55	up	down	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20200427	298.4	305.4	295.25	299.3	2658365	297.5992	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200427	1000	1040	998	1003.2	3313	988.83	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20200427	205	205	195.5	196.9	24075	193.42	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20200427	1.45	1.45	1.35	1.35	2094	1.35	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20200427	34.5	34.85	33.1	33.4	184800	33.4	down	down	correct
UBL.NSE	United Breweries Limited	20200427	880.75	912.6	878.05	908.3	612422	905.66	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200427	91.25	108	91.25	106.15	584075	104.69	up	up	correct
UCOBANK.NSE	UCO Bank	20200427	12.65	13	11.65	12.15	2961794	12.15	down	down	correct
UFLEX.NSE	Uflex Limited	20200427	166	173	163.6	170.85	201333	168.94	up	up	correct
UFO.NSE	UFO Moviez India Limited	20200427	72.05	73	71	71.25	52255	71.25	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200427	13.2	14	13.2	13.25	83968	13.06	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20200427	3.55	3.55	3.35	3.4	187997	3.4	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200427	169.8	173.8	163.15	164.95	5033475	164.42	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200427	29	29.7	28	28.1	2132504	28.1	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200427	3336	3370	3316.35	3360.65	444246	3333.81	up	down	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20200427	39.55	42.8	39.5	40.05	13239	39.34	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200427	0.8	0.9	0.8	0.85	4851	0.85	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200427	144.95	156.9	144.05	148.15	134290	144.04	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200427	45.95	46	44.25	46	1333	44.84	up	up	correct
UNIONBANK.NSE	Union Bank of India	20200427	27.8	27.95	27.35	27.45	5453976	27.45	down	up	incorrect
UNITECH.NSE	Unitech Limited	20200427	1.6	1.6	1.6	1.6	480670	1.6
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200427	221.25	221.25	200.1	207.7	1058	205.13	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20200427	106.7	106.7	101.05	101.9	6215	99.73	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200427	59	63.95	58	59.2	4696	59.2	up	up	correct
UPL.NSE	UPL Limited	20200427	343.4	355.7	340.5	349.35	4557197	341.02	up	up	correct
URJA.NSE	Urja Global Limited	20200427	1.5	1.5	1.5	1.5	1179115	1.5
USHAMART.NSE	Usha Martin Limited	20200427	15.1	15.1	14.2	14.35	51166	14.35	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20200427	265	265	255.01	260.4	505	260.4	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200427	988.35	996.95	980.7	987.78	1389	987.78	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20200427	339	348.8	333.01	339.33	1496	339.33	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20200427	270.99	284.9	245.33	262.24	291	262.24	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200427	6.2	6.45	5.9	6.3	136868	6.3	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200427	58.55	62.5	58.55	61.8	18412	61.8	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20200427	58.9	59.65	56.1	57	38297	57	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20200427	487	505.45	487	495.5	3927	495.5	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200427	950	970	903.8	956.4	18206	187.51	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20200427	46.35	47.95	46.05	47.55	15924	47.55	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20200427	25.8	25.8	24.45	24.9	671754	24.59	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200427	28.85	28.85	27.25	27.5	33184	18	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200427	3.55	3.65	3.35	3.35	4920	3.35	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20200427	142	144.7	132.05	142.45	151352	142.45	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200427	8.3	8.3	7.8	7.85	44530	7.85	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20200427	3.8	3.8	3.65	3.7	700	3.7	down	up	incorrect
VBL.NSE	Varun Beverages Limited	20200427	663.9	666.85	637.9	645.75	201446	427.68	down	down	correct
VEDL.NSE	Vedanta Limited	20200427	78.8	79.9	78.15	78.45	16789673	64.43	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20200427	977	1074.2	977	1074.2	35616	1068.32	up	down	incorrect
VENUSREM.NSE	Venus Remedies Limited	20200427	44.4	44.4	44.4	44.4	10380	44.4
VERTOZ.NSE	Vertoz Advertising Limited	20200427	75	75.5	75	75.5	7200	75.4546	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20200427	922.15	949	883.8	899.35	1533	886.75	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200427	36.5	36.5	34.4	35.25	77212	34.9	down	down	correct
VGUARD.NSE	V	20200427	173.7	174.4	170.4	171.7	237225	170.88	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20200427	1199	1199	1126.5	1131.8	221	1130.04	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20200427	1.45	1.45	1.45	1.45	15625	1.45
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200427	61	63.05	56.5	61.8	12507	61.25	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200427	0.3	0.35	0.3	0.35	221090	0.35	up	down	incorrect
VIKASECO.NSE	Vikas EcoTech Limited	20200427	1.6	1.6	1.6	1.6	31930	1.6
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200427	3.85	3.85	3.85	3.85	206174	3.85
VIKASWSP.NSE	Vikas WSP Limited	20200427	5	5	4.9	4.95	209326	4.95	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200427	84	84.8	79.95	81.15	60437	80.51	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20200427	893	913.5	875.05	903.65	119513	900.37	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200427	573.7	580	560	576.45	11592	563.72	up	down	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200427	50.4	51.9	50.35	51.6	4522	49.31	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200427	6.1	6.1	5.8	5.9	71186	5.9	down	down	correct
VIPIND.NSE	VIP Industries Limited	20200427	217	225	212.4	219.7	460187	219.7	up	up	correct
VIPULLTD.NSE	Vipul Limited	20200427	15.6	17	15.55	16.2	1524	16.2	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20200427	153.5	157.05	153.5	157.05	19545	152.78	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20200427	4.1	4.2	3.95	3.95	9329	3.95	down	up	incorrect
VISHAL.NSE	Vishal Fabrics Limited	20200427	209	209	209	209	55	137.53
VISHNU.NSE	Vishnu Chemicals Limited	20200427	117.75	122	117.75	119.25	8691	118.46	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200427	65.8	65.8	63.5	65.1	552	2.6	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20200427	0.2	0.2	0.15	0.2	298150	0.2
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200427	14	14.2	13.15	13.15	96537	13.15	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20200427	38.3	39.95	37.05	37.65	10202	35.55	down	down	correct
VMART.NSE	V	20200427	1701	1754	1689.55	1721.65	16883	1721.65	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20200427	896	905	883.25	890	4038	850.04	down	down	correct
VOLTAS.NSE	Voltas Limited	20200427	490.2	499.65	485	490.8	1763246	485.14	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200427	167	169	164.1	166.4	58861	164.16	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200427	47.2	47.2	43	43.65	11425	43.39	down	down	correct
VSTIND.NSE	VST Industries Limited	20200427	2830	2840.05	2756	2778.8	14742	2610.1	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200427	900	919.25	861.3	896.8	3624	888.71	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200427	617.55	634.9	615	622.5	27742	606.3	up	down	incorrect
WABAG.NSE	VA Tech Wabag Limited	20200427	123.4	123.4	118.15	123.4	210128	123.4
WABCOINDIA.NSE	WABCO India Limited	20200427	6276.05	6325.5	6261	6310.55	4675	6291.62	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200427	37.6	39.55	37.6	37.95	42176	37.95	up	up	correct
WANBURY.NSE	Wanbury Limited	20200427	23.15	23.15	22	22.8	13152	22.8	down	up	incorrect
WATERBASE.NSE	The Waterbase Limited	20200427	91.55	93	90.55	90.95	97535	90.18	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200427	16.1	16.1	15.25	15.5	60273	15.5	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20200427	25.9	25.9	24.35	25.45	7895	25.19	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20200427	65.45	67.85	65.45	66	1722433	63.22	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20200427	52.45	52.45	50.5	50.95	25972	48.68	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200427	141.9	148.95	135.3	148.8	159	148.8	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20200427	25.3	26.55	24.3	26.55	740550	26.51	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20200427	2040.05	2040.05	1955.1	1972.4	196	1939.34	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20200427	294.9	299.15	286.5	291.05	271665	291.05	down	down	correct
WHEELS.NSE	Wheels India Limited	20200427	411	430	408	415.95	3133	412.98	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200427	1835	1918	1826	1900.4	107686	1896.02	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200427	14.95	14.95	13.9	14.05	1350	14.05	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200427	12.05	12.2	11.15	11.65	2202	11.25	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20200427	48	48	48	48	1	47.39
WIPRO.NSE	Wipro Limited	20200427	180	182.9	175.5	182.05	9141635	181.6416	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200427	269.9	274.4	265	267	321283	267	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20200427	130.45	130.45	126	127.6	38274	127.6	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20200427	34.45	34.45	34.45	34.45	1500	32.22
WSI.NSE	W.S. Industries (India) Limited	20200427	1.05	1.05	1.05	1.05	2000	1.05
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200427	138.95	142.45	138.95	141.7	50313	141.09	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200427	40	40.75	38.3	39.1	19580	39.1	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200427	54.1	54.1	46.2	49.6	2135	49.6	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20200427	17.85	18.95	17.15	17.5	964	17.5	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200427	47.8	48	45.2	46.4	122065	46.4	down	down	correct
YESBANK.NSE	Yes Bank Limited	20200427	26.8	27.7	25.9	27.05	32510645	27.05	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200427	150.9	153	146.8	149.75	16271369	147.4	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20200427	15.1	15.3	13.8	14	1215916	14	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200427	5.65	5.75	5.35	5.35	1038630	5.35	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200427	33	36.45	33	34.45	797	34.45	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200427	90	93.6	89	89.65	31510	88.76	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200427	37.05	40.65	37.05	38.65	70156	38.39	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200427	119.85	120	108.55	113	1304	113	down	up	incorrect
ZODJRDMKJ.NSE	Zodiac	20200427	21.3	21.3	20	21	89	21	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20200427	147.25	147.85	145.35	146	914	144.63	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200427	84.5	87.9	82	84.9	6189	84.9	up	down	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20200427	42.75	44	41	41.9	36246	39.56	down	up	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20200427	1365	1400	1317	1330.2	55822	1327.17	down	down	correct