CollectAI

close-nse_india_stocks

2020/05/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200504	28.85	28.85	27.15	27.95	16867	27.95	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200504	11	11	10.8	11	120	11
3MINDIA.NSE	3M India Limited	20200504	19110.1	19240	18737.6	18828.5	2584	18828.5	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200504	6.9	6.9	6.8	6.8	5922	6.8	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20200504	160	160	151.1	158.95	5960	158.95	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200504	58.8	58.8	56	57.05	14212	54.59	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200504	3.75	3.75	3.65	3.7	248807	3.7	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20200504	704	743	692	715.1	299164	178.09	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20200504	1087	1125	1045.15	1095.35	924514	544.96	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200504	9.2	9.95	8.8	9.35	10105	9.35	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20200504	1150	1176.1	1128.6	1130.6	21871	1130.6	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200504	20	20	19.45	19.45	17227	19.45	down	down	correct
ABB.NSE	ABB India Limited	20200504	895	895	870	879.5	47419	866.89	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200504	17500	18600	17212.35	18195.35	40295	17882.93	up	down	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200504	48	48.15	45.3	45.8	2171864	45.8	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200504	114	115	107.8	109.1	1979857	109.1	down	down	correct
ACC.NSE	ACC Limited	20200504	1130	1149.4	1117.2	1126.8	960797	1104.5818	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200504	891.25	915.95	891.25	900.2	11547	857.33	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200504	46	46.7	44.1	44.65	192399	44.54	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200504	136.9	137.5	130	131.55	6013356	131.55	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200504	199.95	218	199.95	209.55	1698446	209.55	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200504	275	280	262	266.35	6359013	264.5	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20200504	31	31	29.6	29.85	7612210	29.85	down	up	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20200504	198	202	197	198.85	114121	198.85	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20200504	200	200	195.9	197.2	21437	196.58	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200504	221	236.6	221	229.4	2780	229.4	up	down	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20200504	5	5.25	5	5.2	2836	5.2	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20200504	12.95	13	12.15	12.9	43944	12.51	down	up	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200504	40.35	41.8	38.1	40.4	8610	40.4	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200504	141.05	145.5	139	142.15	55682	141.31	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200504	165	166.9	162	163.6	145999	161.3	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200504	1362	1400	1360.1	1384.25	23166	276.85	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200504	61	63.65	57.1	59.55	15683	58.28	down	down	correct
AGCNET.NSE	AGC Networks Limited	20200504	245	251.85	238.45	238.45	1534	238.45	down	down	correct
AGRITECH.NSE	Agri	20200504	32.45	32.45	30.15	31.5	16490	31.5	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200504	11.25	11.25	11	11.25	36249	11.25
AHLEAST.NSE	Asian Hotels (East) Limited	20200504	125.05	136	125.05	135.9	3686	135.9	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200504	177.2	183.3	175	176.05	3041	176.05	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200504	265	265	251	259.8	7	259.8	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20200504	1545	1581.3	1541.05	1560	18932	1552.76	up	up	correct
AIRAN.NSE	Airan Limited	20200504	10.25	13	8.85	10.85	79435	10.85	up	down	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20200504	1450	1520	1442.6	1469.35	167515	1453.88	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200504	82.05	82.1	79.05	79.3	39646	77.72	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200504	205	209.95	195.2	199.9	19389	198.21	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200504	4.8	4.8	4.8	4.8	48756	4.8
AKZOINDIA.NSE	Akzo Nobel India Limited	20200504	2049.95	2049.95	1984.55	1990.1	8312	1932.22	down	down	correct
ALANKIT.NSE	Alankit Limited	20200504	16.4	16.4	16.4	16.4	26002	16.01
ALBERTDAVD.NSE	Albert David Limited	20200504	445.1	472	431.5	454.95	28821	450.42	up	down	incorrect
ALEMBICLTD.NSE	Alembic Limited	20200504	49.8	51.85	48.45	49.3	338737	48.84	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20200504	222.75	231.5	213.6	219.05	1777	219.05	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20200504	46.25	46.25	41.7	44.3	18244	43.82	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200504	2599.4	2723	2480	2663.55	259890	2634.04	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200504	1770	1920	1661.1	1775.65	81687	704.91	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200504	74	74	71.45	71.75	84171	70.6533	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20200504	170.4	180	170.4	174.65	4608	153.53	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200504	10.25	10.75	9.75	9.75	783	9.75	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20200504	7.6	7.6	7.6	7.6	3303523	7.6
ALPA.NSE	Alpa Laboratories Limited	20200504	19.65	20.15	19.55	19.55	45479	19.55	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200504	167	169.5	156.1	158.95	20400	155.8	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20200504	0.9	0.9	0.8	0.8	14320	0.8	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200504	550	558.5	527	550.85	1230603	539.74	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20200504	1045	1097.95	1010	1080.1	94569	1080.1	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200504	685	689.9	655.05	666.4	3485	637.77	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200504	167.25	169.8	161.5	162.35	4949252	150.052	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200504	13.9	13.9	12.25	12.8	4437	12.8	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200504	15	15.95	13.75	15.35	4744	15.26	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200504	382	384.7	375.35	377.05	32972	374.19	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20200504	16.4	16.75	16.2	16.6	97294	16.52	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200504	2.95	2.95	2.95	2.95	140132	2.95
ANDHRAPAP.NSE	Andhra Paper Limited	20200504	180.25	187.9	180.25	180.4	8461	176.92	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200504	246	246	241.65	241.65	11974	237.4	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20200504	8.7	9.1	8.3	9.1	6077	9.1	up	down	incorrect
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200504	0.35	0.4	0.35	0.4	10319	0.4	up	down	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200504	5.8	5.8	5.6	5.6	13939	5.6	down	up	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20200504	3.3	3.4	3.15	3.25	30980	3.25	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200504	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200504	308	308	302.25	302.25	4751	296.53	down	down	correct
APARINDS.NSE	Apar Industries Limited	20200504	311.5	311.5	275.65	294.4	9955	290.36	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200504	112.6	112.6	102	103.65	7001	99.35	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200504	106.95	106.95	101.5	101.95	23010	100.45	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20200504	213.2	216	203.6	204.75	128619	203.34	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200504	1387	1387	1280	1302.25	45099	130.23	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200504	741	774.4	731	752.85	915896	741.97	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200504	69	84.45	68.25	80	729004	79.5	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200504	1394.65	1427.15	1355.5	1371.75	1532116	1368.68	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200504	316	320.95	285.3	300.1	24051	100.03	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200504	93.5	93.5	87.1	88.75	6908439	87.46	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200504	472	490.85	470.25	482.15	421	479.66	up	up	correct
APTECHT.NSE	Aptech Limited	20200504	101	101.75	93.35	98.35	146573	97.27	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200504	21.9	21.95	20.1	20.25	29558	20.25	down	down	correct
ARCHIES.NSE	Archies Limited	20200504	11.6	12	11	11.55	17651	11.55	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200504	9.5	9.95	9.05	9.35	1035	9.35	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20200504	56	56	53	54.25	44161	53.96	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200504	14.2	14.2	12.8	13.85	1901	13.85	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200504	18.35	18.75	17.15	18.75	15057	18.75	up	down	incorrect
ARMANFIN.NSE	Arman Financial Services Limited	20200504	375.1	389.95	374.05	374.05	5433	374.05	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200504	23.8	23.8	23	23.45	3126	23.45	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200504	36.5	37	36	37	1735	37	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20200504	13.05	13.7	12.4	12.4	137175	12.4	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200504	13.6	13.65	12.95	13.3	2695	13.3	down	up	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200504	161	165.5	151	155.7	711	155.7	down	down	correct
ARVIND.NSE	Arvind Limited	20200504	23.9	23.9	23.1	23.3	945779	23.3	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200504	137	137.9	132.1	134.6	119007	138.95	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200504	68.2	68.35	64.5	65.2	22661	65.2	down	up	incorrect
ASAHIINDIA.NSE	Asahi India Glass Limited	20200504	159.2	165.9	156.65	159	21805	158.56	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200504	110	110	105.75	106.65	9478	105.6	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200504	16.4	16.4	15.35	15.9	3277	15.9	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200504	185	202.45	179	198.6	503041	197.46	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200504	24.85	26.4	24.85	25.95	23909	25.84	up	down	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20200504	42.3	42.7	39	41.75	86715	41.34	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20200504	4.45	4.45	4.1	4.2	18151	4.2	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200504	63	63	58.8	59.3	358545	59.3	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200504	50.05	51.45	48.25	49.3	32887633	49.06	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200504	67.75	67.85	65.5	66.35	127205	66.35	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200504	1718	1751	1671.5	1676.8	2942445	1662.56	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20200504	158.5	160.95	157	157.65	47510	156.84	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200504	109.8	110.5	100.15	105	1783	103.12	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20200504	428	428	405	414.85	14724	413.74	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200504	99.05	101	97.9	98.1	98364	98.1	down	down	correct
ASTRAL.NSE	Astral Limited	20200504	920	962	912.1	930.15	153841	696.35	up	down	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200504	63.45	64.65	62	62.2	100992	61.14	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200504	3000	3297	2960.05	3242.55	133103	3238.54	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200504	29.2	29.4	28.25	28.65	14486	28.65	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20200504	469	470	457	460.15	5570	456.76	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20200504	100.25	101.9	99.05	99.8	3582200	99.78	down	up	incorrect
ATLANTA.NSE	Atlanta Limited	20200504	6.05	6.05	6.05	6.05	27955	6.05
ATUL.NSE	Atul Ltd	20200504	4801	4848	4550	4631.55	35312	4621.58	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20200504	167.45	167.45	160.8	160.8	5866	160.8	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200504	517.05	517.05	517.05	517.05	109074	517.05
AURIONPRO.NSE	Aurionpro Solutions Limited	20200504	45.9	45.9	41.4	42.45	20319	42.45	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200504	611	681.6	603	653.3	16904893	647.46	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20200504	27.75	27.75	26.4	26.4	434	26.1798	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200504	495	496.7	478.05	489.2	10467	486.9	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20200504	15.4	15.4	15.4	15.4	7809	15.4
AUTOLITIND.NSE	Autolite (India) Limited	20200504	17.8	17.85	16.4	16.45	7881	16.45	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200504	137.35	140.6	135.8	137.7	19849	133.54	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20200504	412	413.95	398	401.45	437562	397.45	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20200504	31.25	31.25	30	30.25	77620	29.67	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200504	424	424	399.7	402.8	37854079	402.8	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200504	35.4	35.4	34	34	18841	34	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20200504	4271.7	4319.65	4217.75	4279.55	1701	42.7955	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200504	1025.1	1148	1025.1	1120	175	1120	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200504	15.5	16	14.25	15.95	18259	15.95	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20200504	20.35	20.35	20.35	20.35	1924	20.35
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200504	1.5	1.55	1.5	1.5	226113	1.5
BAJAJ.NSE	AUTO	20200504	2550	2554.95	2415.4	2442.15	574562	2360.52	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200504	143	143.95	137.35	137.95	247412	131.41	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200504	333	340	332	335.8	74179	335.8	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200504	4922	4939.9	4720	4762.35	810709	4761.2	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200504	5.8	5.8	5.35	5.35	2750028	5.35	down	up	incorrect
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200504	2000	2000	1879.15	1892.6	52291	1838.85	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200504	2200	2202.2	2028.55	2079.65	7312754	2076.3	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200504	61.4	61.4	56.5	57.15	69592	56.96	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20200504	392.25	423.25	381	404	199245	403.1	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200504	73.1	73.1	69.35	69.4	560	69.4	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200504	13	13.6	12.55	12.85	15916	12.85	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200504	900	900	868.3	880.3	584870	868.44	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200504	0.5	0.5	0.4	0.5	2410448	0.5
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200504	97.8	99.9	97.8	98.3	134540	88.13	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20200504	39.6	41.9	38.15	39.2	9617	38.83	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200504	98.8	98.8	94.2	94.75	435009	93.2598	down	up	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20200504	31.25	32.5	30.5	30.9	8190	30.11	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200504	870	925	850.1	861.7	395	850.54	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200504	68.9	69	65.4	66.15	92100	65.54	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200504	245	245	236.15	240.95	15031872	240.14	down	down	correct
BANG.NSE	Bang Overseas Limited	20200504	16.15	16.85	15.35	16.4	528	16.4	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20200504	48	48	45.5	45.85	23190611	45.85	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20200504	213.4	213.4	198.1	199.2	707905	199.2	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20200504	35.2	35.2	33.5	33.7	3622631	33.7	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20200504	71.55	72	69	70.55	4404	69.94	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200504	1.2	1.2	1.15	1.2	8189	1.2
BASF.NSE	BASF India Limited	20200504	1030	1038.95	1005	1009.4	14410	1005.3	down	up	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200504	72.9	81	72.1	77.15	1280	38.575	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20200504	1318	1346.25	1306	1313.3	988502	1306.13	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200504	4290	4444.7	4212.1	4410.8	19612	4195.3	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20200504	700	714	675	679.7	16267	677.25	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200504	889	889	848	854.5	45554	852.8	down	down	correct
BCG.NSE	Brightcom Group Limited	20200504	4.85	5.25	4.85	4.85	1210544	3.84
BCP.NSE	B.C. Power Controls Limited	20200504	11.95	12	11.4	11.4	58958	11.4	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20200504	215	215.35	207.1	209.65	40692	203.65	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20200504	6.3	6.9	5.8	6.9	13288	6.77	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200504	12.7	13.8	12.2	12.5	3697	12.5	down	down	correct
BEL.NSE	Bharat Electronics Limited	20200504	70.55	70.7	67	67.45	12020561	64.78	down	down	correct
BEML.NSE	BEML Limited	20200504	571	575.25	556	561.1	342838	554.74	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200504	37	37.4	35.8	36.1	319855	35.42	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200504	500	502	478.75	481.1	1202869	479.2	down	down	correct
BFINVEST.NSE	BF Investment Limited	20200504	237.6	238.05	231.9	235.05	3609	235.05	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20200504	164.95	168.5	164.95	166.75	56892	166.75	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200504	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200504	24	24	22.8	23.35	95521	23.35	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200504	100.05	117.7	96.45	111.75	280923	107.94	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200504	15.1	17.8	14.6	14.9	99607	14.9	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200504	18.4	18.95	18.2	18.8	1010	18.8	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200504	0.95	0.95	0.9	0.9	113149	0.89	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20200504	298.5	298.7	267.9	269.8	3450715	268.59	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200504	40	40	39.05	39.25	3463	39.25	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20200504	6750	6799.95	6365.55	6450.1	2897	6448.32	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200504	17.3	17.3	16.75	16.75	6789	16.75	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200504	502.45	540	499.9	532.5	34019465	530.6	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200504	21.7	24.85	20.9	23.5	145551747	23.5	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200504	31.65	31.8	28.55	28.95	2219	5.75	down	up	incorrect
BIL.NSE	Bhartiya International Ltd.	20200504	99	99	89.6	95.75	10619	95.75	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200504	9.3	9.35	8.7	9.35	27174	9.35	up	up	correct
BIOCON.NSE	Biocon Limited	20200504	352	366	349.15	357.95	9023425	357.95	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200504	14.35	14.35	14.35	14.35	7560	14.35
BIRLACABLE.NSE	Birla Cable Limited	20200504	40	40	38.4	39.05	48643	38.59	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200504	408	408.9	394	403.4	139964	395.41	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200504	25	26.5	24.25	24.95	158765	24.95	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200504	6.95	6.95	6.95	6.95	70804	6.95
BKMINDST.NSE	BKM Industries Limited	20200504	0.55	0.55	0.5	0.55	46398	0.55
BLBLIMITED.NSE	BLB Limited	20200504	3.65	3.7	3.2	3.4	44586	3.4	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200504	97.35	98.45	96.35	97.1	68034	96.35	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200504	4.65	4.85	4.5	4.8	24108	4.8	up	up	correct
BLS.NSE	BLS International Services Limited	20200504	29	31	28.75	29.85	78675	29.61	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20200504	0.25	0.25	0.2	0.2	5901	0.2	down	up	incorrect
BLUEDART.NSE	Blue Dart Express Limited	20200504	2200	2322	2137.05	2248.3	13366	2242.49	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20200504	524.6	531.55	495.45	508.1	76681	505.72	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200504	50.6	51	48.45	48.65	355169	48.3	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200504	50.5	50.5	49.15	49.35	551638	49.0879	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200504	37.35	37.4	35.7	35.9	231751	35.9	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20200504	10255	10300.25	9885	9925.6	37610	9772.33	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200504	362	362	341.55	347.9	7255215	303.51	down	down	correct
BPL.NSE	BPL Limited	20200504	16.5	16.5	15.1	15.35	33654	15.35	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200504	3.9	4.05	3.85	3.85	30394	3.85	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200504	119.25	120.6	113.45	113.95	204088	113.53	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200504	3109	3160	3056	3092.95	591353	3027.1231	down	up	incorrect
BRNL.NSE	Bharat Road Network Limited	20200504	42.9	42.9	39.25	41.2	2378	41.2	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20200504	36.9	36.9	33.4	36.9	268414	36.9
BSE.NSE	BSE Limited	20200504	385	386	373	378.6	153363	360.02	down	down	correct
BSL.NSE	BSL Limited	20200504	21.85	21.85	20.3	21.5	1624	21.5	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200504	4482.1	4592	4442.05	4571.95	396	4571.95	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200504	115	119	110	114.45	1199	11.45	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200504	70.5	70.5	67.35	68.9	393262	67.37	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20200504	0.85	0.85	0.8	0.85	84432	0.85
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200504	104.1	108	102.1	103.3	58694	102.32	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200504	10.55	10.55	9.75	10.4	5075	10.4	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20200504	9.7	10	9.2	9.8	54866	9.8	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200504	323.95	337.25	320.2	330.2	10069776	328.27	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200504	8.8	8.8	8	8.6	14221	8.6	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200504	38.3	38.5	37.2	37.3	365156	37.3	down	up	incorrect
CANBK.NSE	Canara Bank	20200504	85.5	85.6	80.15	81.4	12023059	81.4	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200504	1.6	1.65	1.55	1.65	45984	1.65	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20200504	304	310	295.85	300.2	290205	296.61	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20200504	241	248	239	243.8	27637	242.01	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200504	85	85.5	82.65	82.65	45448	82.65	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200504	342	344	333.2	335.15	146327	333.54	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20200504	64.9	64.9	62.1	64.2	1465	64.2	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200504	215.55	216.4	207.15	213.1	48866	212	down	down	correct
CAREERP.NSE	Career Point Limited	20200504	160.2	160.85	150.1	151.95	43335	150.9633	down	up	incorrect
CARERATING.NSE	CARE Ratings Limited	20200504	360	377.9	359.55	372.35	79808	354.33	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20200504	126.7	127.8	122.3	124.95	1052285	114.25	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20200504	0.45	0.45	0.45	0.45	64684	0.45
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200504	2.7	2.7	2.5	2.5	39220	2.5	down	down	correct
CCL.NSE	CCL Products (India) Limited	20200504	190.9	190.9	184.9	188.4	54761	185.93	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20200504	218.9	221.1	215.8	216.45	343784	212.95	down	down	correct
CEATLTD.NSE	CEAT Limited	20200504	790	790	769	772.15	140173	761.26	down	up	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200504	8	8.35	7.55	8.25	27322	8.25	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200504	5.05	5.3	4.8	5	3596	5	down	down	correct
CENTENKA.NSE	Century Enka Limited	20200504	133	133	128.05	129.05	10277	121.2	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20200504	2.5	2.55	2.4	2.5	74529	2.5
CENTRALBK.NSE	Central Bank of India	20200504	15.35	15.35	15	15.05	441740	15.05	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200504	10.45	10.95	10.3	10.7	76522	10.7	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20200504	252.55	264.85	230.2	249	1859	245.09	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200504	115.5	118.25	115.1	116.2	106309	115.9	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200504	283	283.25	267.55	270.25	1997089	267.69	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20200504	2122	2160.75	2092	2100.8	4209	2094.67	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200504	24.7	25.75	24.55	24.55	23940	24.55	down	down	correct
CESC.NSE	CESC Limited	20200504	620	644.95	592.45	629.8	1300860	58.98	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20200504	149.5	149.8	130.95	135.65	440753	135.38	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200504	8.05	8.05	7.6	7.6	526977	7.6	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20200504	147.8	147.8	139.25	141.5	42321	141.5	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200504	126.5	131.75	126.1	127.4	781456	123.5	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200504	152.95	154.9	145	148.8	2906	147.26	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200504	142	146.65	136.1	142.1	13439	140.883	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200504	61.3	61.4	59.6	60.4	370055	60.4	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200504	150	150.9	139.05	141.7	11859044	141.1	down	up	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200504	287	292	275.95	277.15	34302	276.92	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20200504	259.95	265	246	262.95	21929	261.38	up	up	correct
CINELINE.NSE	Cineline India Limited	20200504	21.3	21.3	19.7	20.4	8125	20.4	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20200504	4.8	5.3	4.8	4.8	8193	4.8
CIPLA.NSE	Cipla Limited	20200504	589	616.95	580.6	611.85	16816196	608.49	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20200504	37.4	37.4	35.05	35.55	38001	17.78	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200504	330.05	335	322.5	329.55	40023	214.99	down	down	correct
CMICABLES.NSE	CMI Limited	20200504	24.9	25.9	23.6	25.3	38289	24.9671	up	up	correct
COALINDIA.NSE	Coal India Limited	20200504	144.7	144.7	140.35	142.3	8356131	119.26	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200504	245	245.15	238.6	239.65	139224	216.19	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200504	18.25	18.25	18.25	18.25	54529	18.25
COFORGE.NSE	Coforge Limited	20200504	1166	1225	1152.1	1181.5	900476	1161.65	up	up	correct
COLPAL.NSE	Colgate	20200504	1435	1445	1365.65	1382.65	1632663	1316.96	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20200504	10	10.2	9.65	9.8	18522	9.57	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20200504	6.45	6.9	6.45	6.9	93103	6.51	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20200504	369	371	342.3	348.35	989252	340.24	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200504	20.05	20.5	19.25	19.95	109479	19.87	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200504	24.6	24.6	24.6	24.6	119	24.6
CONTROLPR.NSE	Control Print Limited	20200504	193	193	188.5	191.35	5928	185.88	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200504	13.45	13.5	12.3	12.6	7654	12.33	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200504	32.4	32.7	31.75	32.05	9862	32.05	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20200504	580	581.7	563.15	569.2	162118	552.07	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200504	250	253	241.1	244.2	76534	228.9	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20200504	1.05	1.1	1.05	1.1	10920	1.1	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20200504	1.2	1.2	1.15	1.2	2231559	1.2
CPSEETF.NSE	Nippon Mutual Funds	20200504	17	17.15	16.46	16.72	2124786	16.72	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20200504	80.2	88.4	80.2	85.5	2089	84.93	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20200504	1.25	1.25	1.25	1.25	6080	1.25
CREDITACC.NSE	CreditAccess Grameen Limited	20200504	467.4	512.8	467.4	467.4	185391	467.4
CREST.NSE	Crest Ventures Limited	20200504	51.05	55.9	48.15	49.05	4415	48.55	down	down	correct
CRISIL.NSE	CRISIL Limited	20200504	1447	1483.95	1414.05	1434.2	38996	1400.97	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200504	219.9	226.4	212.25	213.25	552983	209.88	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200504	115	118.35	114.2	117.45	168196	117.45	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200504	17.3	18.05	16.5	17.85	6001	17.85	up	up	correct
CUB.NSE	City Union Bank Limited	20200504	140	140	134.15	135	2985903	134.58	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200504	11.4	11.95	11.35	11.8	1684	11.8	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20200504	358	382	354	373	2134801	360.74	up	up	correct
CUPID.NSE	Cupid Limited	20200504	176.7	180	161.35	165.45	96789	161.51	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200504	33	33.85	30.4	31.5	6084	30.81	down	down	correct
CYIENT.NSE	Cyient Limited	20200504	222.85	234.8	219	224.2	1763167	217.49	up	up	correct
DAAWAT.NSE	LT Foods Limited	20200504	21.3	22.7	20.65	22	1105002	21.43	up	up	correct
DABUR.NSE	Dabur India Limited	20200504	480	482.8	465.7	468.75	3267524	461.4	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200504	506	531.65	506	510.55	467343	509.27	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200504	60.5	60.8	58.15	59.9	74745	59.45	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20200504	21.8	21.8	18.4	19.5	4164	19.5	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200504	47.65	47.65	46.05	46.05	16599	45.63	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20200504	75.05	75.35	70.9	71.85	98269	68.04	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200504	247.9	253.7	239.6	246.85	253350	245.71	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200504	4.2	4.4	4	4.4	723088	4.4	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200504	8	8	7.5	7.55	1276	7.55	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200504	83.5	84.7	80.2	83.3	133281	83.3	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20200504	78.95	79	72.2	72.75	3662542	72.75	down	up	incorrect
DCM.NSE	DCM Limited	20200504	20.8	21.5	19.8	19.8	7207	19.8	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200504	0.6	0.6	0.6	0.6	0	0.6
DCMNVL.NSE	DCM Nouvelle Limited	20200504	24.5	25.9	24	24.5	4406	24.5
DCMSHRIRAM.NSE	DCM Shriram Limited	20200504	265	271.4	262.5	265.7	62513	260.07	up	up	correct
DCW.NSE	DCW Limited	20200504	10.5	11.3	10.45	10.85	1238737	10.85	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20200504	206	209.8	197	199.9	5296	198.53	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200504	100.1	104.2	97.8	100.45	878254	96.97	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200504	482	491.85	468.25	485.05	1310368	484.8	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20200504	67.4	67.8	66	66.95	1584323	66.57	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200504	20.2	20.95	19.2	19.2	3167	19.2	down	down	correct
DEN.NSE	DEN Networks Limited	20200504	56.85	56.85	51.45	51.45	150943	51.45	down	down	correct
DENORA.NSE	De Nora India Limited	20200504	157.65	167.4	157.65	164.35	1233	163.87	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20200504	207	211.3	202.25	205.15	23379	205.15	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20200504	4.45	4.85	4.45	4.85	17126	4.85	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200504	99	99.6	95.15	96.25	162938	92.8846	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200504	10	10.15	9.75	9.75	237649	9.75	down	down	correct
DHANI.NSE	Dhani Services Limited	20200504	101.7	107.5	101.7	105.3	680433	105.3	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200504	445	475	415	455.25	40028	454.34	up	down	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200504	6	6	6	6	1801	6
DHUNINV.NSE	Dhunseri Investments Limited	20200504	177.25	177.25	162.6	166.2	740	164.48	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20200504	469.9	471	457.95	459.75	21077	458.66	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200504	0.75	0.8	0.7	0.7	7592	0.7	down	down	correct
DICIND.NSE	DIC India Limited	20200504	291.55	304.75	282.1	288.4	1832	284.4775	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200504	4.5	4.5	4.1	4.35	4370	4.35	down	down	correct
DISHTV.NSE	Dish TV India Limited	20200504	4.8	4.85	4.7	4.75	2770361	4.75	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200504	2226	2343.95	2226	2287.15	936799	2277.81	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200504	4500	4789.8	4405	4586.75	116542	917.13	up	up	correct
DLF.NSE	DLF Limited	20200504	141.25	141.25	131.1	133.05	7768173	131.51	down	down	correct
DLINKINDIA.NSE	D	20200504	76	76	72.6	74.05	78312	72.37	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20200504	2310.2	2345	2269.95	2281.3	234634	2281.3	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200504	0.4	0.5	0.4	0.5	32404	0.5	up	down	incorrect
DOLAT.NSE	Dolat Investments Limited	20200504	42.8	42.8	38.55	39.1	41261	38.91	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20200504	128.9	128.9	118.25	119.2	65080	117.01	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200504	27.05	27.3	25.5	25.9	17058	25.63	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200504	7.75	8.35	7.75	7.9	6204	7.84	up	down	incorrect
DPWIRES.NSE	D.P. Wires Limited	20200504	59	62.4	53.55	59.7	1332	59.7	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200504	224	224	212	215.05	102748	215.05	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200504	3850	4006	3848.2	3939	1415492	3895.89	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200504	17.5	18.5	17.1	18.25	1476	17.87	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200504	157	157	145	149.4	2227	97.54	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200504	2.95	2.95	2.75	2.8	62734	2.8	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20200504	52.6	54.95	52.6	54.05	3585	53.14	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200504	17.95	18.5	17.35	17.7	405626	17.42	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200504	545	560	524.4	525.5	2502	525.5	down	up	incorrect
DYNPRO.NSE	Dynemic Products Limited	20200504	117.4	117.4	109.5	111.55	8340	111.55	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200504	0.65	0.65	0.6	0.65	3620	0.65
EASUNREYRL.NSE	Easun Reyrolle Limited	20200504	1.85	1.85	1.85	1.85	120	1.85
EBANK.NSE	Edelweiss Mutual Fund	20200504	2249.92	2249.92	2249.92	2249.92	0	2249.92
EBBETF0423.NSE	Edelweiss Amc Ltd	20200504	830.9	1020.5	830.9	1019.34	89279	1019.34	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20200504	1051.62	1051.98	1047.06	1049.71	27699	1049.71	down	down	correct
ECLERX.NSE	eClerx Services Limited	20200504	458	458	442.45	446.65	12564	445.87	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200504	37.85	38.4	37.85	37.85	677044	37.1
EDUCOMP.NSE	Educomp Solutions Limited	20200504	1.9	1.9	1.9	1.9	16982	1.9
EICHERMOT.NSE	Eicher Motors Limited	20200504	14390	14390	13614.35	13748.8	192447	1366.37	down	down	correct
EIDPARRY.NSE	E.I.D.	20200504	143.95	143.95	139	141.05	88632	139.48	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200504	207	207	197.4	199.5	3909	199.5	down	down	correct
EIHOTEL.NSE	EIH Limited	20200504	76	76	71.3	72.2	79326	72.2	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200504	240	240	229.95	230	552	223.97	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200504	15.5	15.5	15.05	15.05	35482	15.01	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20200504	21.3	21.4	20	20.8	138314	20.74	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200504	10.45	10.5	9.85	10.05	154718	9.98	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200504	90	90	85	87.7	5069	87.7	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200504	130.65	130.65	126	128.05	17887	63.78	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200504	11	11.1	10.85	11.1	15556	11.1	up	down	incorrect
EMAMILTD.NSE	Emami Limited	20200504	191.3	193	187.65	188.75	203038	183.89	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200504	80	80	75.5	78.3	13136	78.3	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20200504	25.2	26	24	24.15	169475	24.15	down	down	correct
EMCO.NSE	EMCO Limited	20200504	1.1	1.1	1.1	1.1	21335	1.1
EMKAY.NSE	Emkay Global Financial Services Limited	20200504	38.6	38.9	36.05	36.05	6761	35.75	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20200504	57.9	58	55.55	56.7	5414	56.23	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200504	668	668	611	617.15	189707	614.98	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200504	4.9	4.9	4.6	4.8	8299	4.5757	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20200504	65.7	68.5	65	66.55	1210467	63.25	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20200504	142.7	142.7	134	136.75	1435	135.22	down	down	correct
EPL.NSE	EPL Limited	20200504	179	180	165.55	176.5	120410	170.14	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200504	290	290.8	290	290	226	290
EQUITAS.NSE	Equitas Holdings Limited	20200504	48.25	49.45	46.55	47.5	10862444	45.4971	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20200504	490.5	506.55	480.65	488.15	54023	479.54	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20200504	16.9	16.9	16.9	16.9	65762	16.9
ESABINDIA.NSE	ESAB India Limited	20200504	1150	1150	1089.95	1095.9	3330	1015.26	down	down	correct
ESCORTS.NSE	Escorts Limited	20200504	690	694.4	667.3	682.85	1879995	679.9	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20200504	7.45	8.15	7.45	7.85	42735	7.85	up	up	correct
ESTER.NSE	Ester Industries Limited	20200504	30.5	30.9	30.3	30.3	17207	28.25	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20200504	66	66	63.8	64.95	47365	64.95	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20200504	180.15	185	176.45	178.35	84729	174.8	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200504	0.95	0.95	0.95	0.95	1051	0.95
EXCELINDUS.NSE	Excel Industries Limited	20200504	666	718.2	621	693.15	216300	685.96	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20200504	150	153	146.4	147.25	1300324	145.8099	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20200504	175.95	183.5	166.5	177.65	5940	177.65	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200504	40.1	42.75	39.45	40.95	295209	40.95	up	down	incorrect
FCL.NSE	Fineotex Chemical Limited	20200504	28	29.75	27.2	29.7	1608671	29.6	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20200504	9.2	9.45	8.8	9.1	7340413	9.1	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200504	0.2	0.25	0.2	0.2	1035477	0.2
FDC.NSE	FDC Limited	20200504	243.5	253.3	237.05	244.95	254484	244.95	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200504	46.3	46.4	43.65	44.05	29622171	43.7	down	down	correct
FEL.NSE	Future Enterprises Limited	20200504	12.05	12.55	11.95	11.95	110377	11.95	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20200504	13.75	13.75	13.1	13.1	11575	13.1	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20200504	289	289	280.1	284.5	13802	279.22	down	down	correct
FILATEX.NSE	Filatex India Limited	20200504	34	34	32.3	32.3	20519	32.15	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20200504	242.35	249.7	242.35	242.35	28723	235.25
FINEORG.NSE	Fine Organic Industries Limited	20200504	1977.8	1977.8	1920	1966.15	8860	1960.62	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20200504	397.05	399.2	375.1	382	51171	75.56	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200504	5.5	6	5.5	5.75	2777	5.75	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20200504	155	155	147.95	148	62995	148	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200504	307.2	309	295	301.15	6637	301.15	down	down	correct
FMGOETZE.NSE	Federal	20200504	333	387.8	333	350.3	1010	350.3	up	up	correct
FMNL.NSE	Future Market Networks Limited	20200504	18.45	18.45	17.05	17.05	40296	17.05	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20200504	840	844.1	811.85	824	25061	814.17	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20200504	124	126.8	119.9	125.25	1432507	125.25	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20200504	981	1028	981	1010.5	1038	999.13	up	up	correct
FRETAIL.NSE	Future Retail Limited	20200504	80.95	83	80.85	80.85	1505332	80.85	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200504	132	132	127.3	127.3	18153	127.3	down	up	incorrect
FSL.NSE	Firstsource Solutions Limited	20200504	34.3	34.4	33	33.05	1017156	32.0331	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20200504	79	81.5	78.4	78.4	30904	76.76	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200504	116.95	119.45	112.95	118.05	53216	58.82	up	up	correct
GAIL.NSE	GAIL (India) Limited	20200504	92.2	95.25	89.6	93.5	21132743	90.0148	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200504	1.4	1.4	1.35	1.4	40119	1.4
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200504	1400	1400	1334.2	1348.45	21668	1338.06	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200504	22.65	23.5	22.15	22.25	5301	22.25	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200504	19.95	20.8	19.3	19.95	12253	19.95
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200504	185.95	185.95	173.4	179.45	3287	169.19	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20200504	185	190.45	177.3	181.25	6093	179.12	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200504	22.35	23.5	22.35	23.35	10283	23.35	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20200504	21.65	24.8	21.65	24.15	2897	24.15	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200504	1270	1286.45	1241.6	1270.25	10758	1269.29	up	up	correct
GATI.NSE	Gati Limited	20200504	38.75	38.75	36.05	37.6	239324	37.6	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200504	0.25	0.25	0.25	0.25	68860	0.25
GAYAPROJ.NSE	Gayatri Projects Limited	20200504	14.8	14.8	14.1	14.8	1407759	14.8
GDL.NSE	Gateway Distriparks Limited	20200504	90.1	91	86.8	87.15	43842	82.16	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200504	49.3	51.9	45.8	50.05	3088	49.38	up	down	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20200504	53.9	54	49.45	54	2389	51.54	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20200504	32	34.05	31.05	33.2	5017	33.2	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200504	3.8	3.8	3.6	3.8	54190	3.8
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200504	15.3	15.85	15.25	15.3	71889	15.13
GEOJITFSL.NSE	Geojit Financial Services Limited	20200504	21.25	21.25	20.25	20.6	144982	20.17	down	down	correct
GEPIL.NSE	GE Power India Limited	20200504	450	459	430.15	434.6	37181	431.43	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200504	239.9	241	226.2	228.2	87147	217.36	down	down	correct
GET&D.NSE	GE T&D India Limited	20200504	83.6	83.95	81.05	81.1	22743	81.1	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200504	88	88	81.45	81.45	18521	81.45	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20200504	1.9	1.9	1.9	1.9	523	1.9
GHCL.NSE	GHCL Limited	20200504	103	103	100.1	101.2	87650	99.23	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200504	66.15	69.85	66.15	68.65	154358	65.7	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20200504	138.45	138.45	133	133	99437	133	down	up	incorrect
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200504	22	22	21.1	22	176	22
GILLETTE.NSE	Gillette India Limited	20200504	5305	5329.95	5079.55	5112.4	9301	4963.59	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200504	6.85	6.85	6.25	6.6	90803	6.6	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200504	57.1	58.5	56	56.15	80812	52.41	down	down	correct
GKWLIMITED.NSE	GKW Limited	20200504	445	509.95	445	471	34	471	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200504	1435	1485	1419.05	1480.45	76569	1433.53	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200504	337.5	347.3	330	337.35	8534892	334.08	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200504	1.3	1.3	1.25	1.25	4084	1.25	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200504	49.05	50.85	47	47.85	21222	47.85	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200504	97.1	97.1	95.85	97.1	153676	96.57
GMBREW.NSE	G.M. Breweries Limited	20200504	395	442	394	427.3	1192715	421.01	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200504	38.5	38.5	37.6	38	377435	36.34	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200504	3395	3574.55	3310	3514.9	60943	3509.91	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200504	16.75	16.9	16.3	16.6	7421512	16.6	down	down	correct
GNA.NSE	G N A Axles Limited	20200504	174	176.5	169.05	169.9	36419	169.33	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200504	141.5	141.7	135.05	137.65	719138	130.78	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20200504	198.85	205	198.85	198.85	10734	198.85
GOCLCORP.NSE	GOCL Corporation Limited	20200504	150.25	159	150.25	152.75	6512	146.12	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200504	1030	1060	1020	1028.85	138647	1005.79	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20200504	392.9	404	390	393.1	90450	383.94	up	down	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20200504	530	537.45	522.3	526.3	2940240	526.3	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20200504	263	264	251.05	252.15	515190	252.15	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20200504	650	660	616	618.15	683268	618.15	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200504	0.3	0.3	0.25	0.3	469671	0.3
GOKEX.NSE	Gokaldas Exports Limited	20200504	31	32	29.1	31.15	140906	31.15	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200504	10.7	11.5	9.75	10.05	13029	10.05	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200504	10.95	11.2	10.2	10.85	13766	10.85	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200504	42.57	43.94	42.21	42.73	11689831	42.73	up	down	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20200504	26.45	26.5	25.3	26.35	14363	26.35	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200504	82	82.2	78.75	79.85	39361	76.62	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200504	4388	4437	4350	4391.8	3696	43.918	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200504	9.8	9.8	8.75	9.5	7397	9.5	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200504	32.95	32.95	31	31.3	27746	31.15	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20200504	122	124.7	120.55	121.4	27156	60.42	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200504	56.8	58	55.1	56.6	1286473	50.9	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200504	19.55	20.7	18.3	18.55	14797	16.88	down	down	correct
GRANULES.NSE	Granules India Limited	20200504	160	166	156.05	161.9	1650800	161.55	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20200504	197.9	211	197.9	201.9	1246827	200.52	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20200504	493	494.95	476.35	479.05	3307728	474.95	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20200504	36.8	36.8	34.2	35.45	31980	34.9403	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200504	78	78.6	75.5	75.8	107846	75.71	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20200504	600	605.1	587	591.75	2857	589.59	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200504	26.05	26.95	26.05	26.55	98365	26.55	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20200504	100.05	102.7	95.5	96.45	200425	95.82	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200504	2.1	2.1	2	2	108458	2	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200504	513.95	513.95	495	504.8	7753	493.65	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20200504	345	369	341.65	369	80	366.57	up	up	correct
GRPLTD.NSE	GRP Limited	20200504	646.1	668	583	611	705	609.35	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200504	135	135	129	130.45	66605	126.27	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200504	17.35	19.5	17.3	17.55	27118	17.55	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200504	43.5	44.5	42	42.8	463417	41.11	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20200504	202.8	205.5	198.05	199.2	218682	196.06	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20200504	26	26	24.5	24.5	9811	24.5	down	up	incorrect
GTL.NSE	GTL Limited	20200504	1.35	1.4	1.3	1.35	20368	1.35
GTLINFRA.NSE	GTL Infrastructure Limited	20200504	0.3	0.35	0.25	0.3	7210090	0.3
GTNTEX.NSE	GTN Textiles Limited	20200504	5.6	5.8	5.3	5.4	1606	5.4	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20200504	46.35	46.95	45.1	45.65	123727	43.62	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200504	64	66.95	61.05	62.45	40857	62.39	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200504	353	359.75	341.1	342.5	131168	329.33	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200504	125.95	132.8	125	129	3431	126.16	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200504	254.15	257.95	250	251.1	411652	249.3	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200504	8.05	8.05	8.05	8.05	771	8.05
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200504	590	590	555.05	560	21579	540.29	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20200504	41.7	47.5	39.6	46.7	222794	45.853	up	down	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20200504	28	28	27.85	27.85	7422	27.51	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20200504	520	520	504	509.8	37192	489.18	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200504	58.95	60.8	58.05	58.3	104634	58.3	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200504	19.2	19.2	17.9	18.75	483517	18.75	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200504	514.9	514.9	482.35	498.45	6553	369.26	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20200504	547	552.75	518.05	524.85	1835906	520.4	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200504	0.6	0.6	0.6	0.6	1445	0.6
HBLPOWER.NSE	HBL Power Systems Limited	20200504	12.75	12.75	12.15	12.3	159327	12.14	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20200504	4.9	4.9	4.75	4.75	974132	4.75	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200504	73.5	78.95	71.25	77.7	1164452	77.7	up	up	correct
HCL.NSE	INSYS	20200504	6.35	6.35	6.35	6.35	75850	6.35
HCLTECH.NSE	HCL Technologies Limited	20200504	527.5	527.5	508.2	514.25	7032553	494.33	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200504	1856	1856	1708.3	1724.35	6040202	1689.72	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200504	2415	2574	2410.05	2554.8	648606	2497.93	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20200504	957.5	960	917.5	923	13361177	919.02	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200504	489	489	472.1	478.95	2476319	477.54	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200504	4376.95	4437.55	4296.05	4424.7	13601	44.247	up	down	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20200504	993.84	996.1	978.25	986.75	4517	98.5453	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200504	3496.95	3599	3257.01	3417.62	727	341.2161	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20200504	1.85	1.9	1.8	1.8	439156	1.8	down	down	correct
HEG.NSE	HEG Limited	20200504	771	824	761.6	790.3	302720	789.23	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200504	155	155	147.4	149.15	240486	140.1	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200504	68.05	71.95	60.95	64.25	30899	62.35	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200504	262.25	270	258.05	259.45	19128	253.67	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200504	2051	2074.95	1985	2000.7	1328872	1972.91	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200504	1290	1345	1230	1256.75	40176	1246.16	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200504	7	7.25	6.65	6.65	5997	6.65	down	down	correct
HFCL.NSE	HFCL Limited	20200504	10.7	10.85	10.45	10.55	848528	10.53	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200504	172.35	179.6	170.5	171.95	19163	171.7	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20200504	580	580	551	555.35	10677	538.35	down	down	correct
HIKAL.NSE	Hikal Limited	20200504	110	110	106.6	107.05	111589	106.11	down	down	correct
HIL.NSE	HIL Limited	20200504	786	786	757	767.55	12876	753.7	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20200504	9.95	9.95	9.5	9.5	918	9.5	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200504	54.95	55	52.8	53.5	56998	53.1	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200504	121.4	123	114.6	115.9	22496899	114.52	down	up	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20200504	138	138.95	132.05	135.75	1799	133.48	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200504	25.3	25.45	23.15	24.4	528738	24.33	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200504	4	4	3.95	4	128056	4
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200504	29.5	32	27.05	29.55	4451	29.55	up	down	incorrect
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200504	39.65	39.65	38.25	39	307912	39	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200504	211	215.25	204.75	207.8	7123341	183.93	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200504	2130	2160	2066	2082.65	8474699	2019.38	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20200504	167	169.35	165.05	165.75	461891	130.88	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200504	128	128	119	120.7	7473	119.66	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200504	53	53.9	47.45	51.2	6074	50.19	down	down	correct
HITECH.NSE	Hi	20200504	83	83.1	78.15	80.2	22812	80.0377	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200504	59.9	59.9	52	56.85	532	56.61	down	down	correct
HITECHGEAR.NSE	The Hi	20200504	93.1	93.1	91.1	91.1	1334	90.42	down	down	correct
HLVLTD.NSE	HLV Limited	20200504	3.9	3.9	3.6	3.7	154910	3.7	down	down	correct
HMT.NSE	HMT Limited	20200504	11.1	11.1	10.5	11	2954	11	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200504	45.5	46.5	44	46.2	19261	46.2	up	down	incorrect
HNDFDS.NSE	Hindustan Foods Limited	20200504	555	555.4	533.7	533.7	1774	533.7	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200504	355	359.1	342.01	347.48	663	347.48	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20200504	28399	28399	27110	27448.9	3983	27326.47	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200504	885	885	841.25	847.8	2941	830.39	down	down	correct
HOVS.NSE	HOV Services Limited	20200504	38.5	39.5	36.6	36.6	6896	36.6	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200504	25.3	25.3	24.15	24.35	48501	24.19	down	up	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20200504	48	48.6	47.05	47.7	557556	47.42	down	down	correct
HSIL.NSE	HSIL Limited	20200504	51.1	52	50	50.45	88261	47.25	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200504	12.95	12.95	11.8	11.95	17767	11.95	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200504	11.55	11.55	10.8	11.3	7011	11.3	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200504	24.5	24.5	23.4	23.55	1583461	20.99	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200504	205	205	199	199.7	55613	192.56	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200504	56.25	56.95	55.4	55.4	319009	55.4	down	up	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200504	124.5	126.4	119.55	121.4	13681171	116.56	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200504	122.6	126	118.01	123.3	2088003	123.3	up	down	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200504	23.51	24.56	23.51	23.8	310479	23.8	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20200504	359	359	336	338.05	38837866	337.06	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200504	213	213	195.54	197.18	15149	197.18	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200504	115	115	110.05	111.25	6446	111.25	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200504	1253.1	1265	1189	1208.85	702118	1199.04	down	up	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200504	43.98	45	42.51	44.11	125780	44.11	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200504	1000	1050	997.1	999.99	8441	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200504	84.27	89.9	79.65	80.65	205605	80.65	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200504	52.83	52.83	48.35	49.14	5980	49.14	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200504	108.4	111.26	98.59	104.11	11823	104.11	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200504	99	101.8	90.9	97.71	876185	97.71	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200504	49	52.33	47.3	48.24	10507	48.24	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200504	24.65	28.5	23.71	24.78	31746	24.78	up	down	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200504	391.25	399.6	387.35	391.4	3032638	390.07	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200504	353.95	355.18	325.12	340.18	10034	340.18	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20200504	28.5	30	28.05	28.05	48190	27.47	down	down	correct
ICRA.NSE	ICRA Limited	20200504	2206	2677.7	2190	2616.55	19837	2572.43	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20200504	21	21.4	20.3	20.75	2892007	20.75	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200504	4445	4680	4300.05	4459.35	198	4459.35	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20200504	4.05	4.35	3.9	4.15	184933906	4.15	up	up	correct
IDFC.NSE	IDFC Limited	20200504	14.5	14.5	13.8	13.85	4823906	13.85	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200504	21.45	21.45	20.2	20.6	43680075	20.6	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200504	98.5	98.5	95.01	96.7	423	96.7	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20200504	149	149.8	141.45	144.55	962099	47.51	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200504	302.85	309	291.1	305.35	12793	305.35	up	up	correct
IFBIND.NSE	IFB Industries Limited	20200504	404	408	383.55	386.85	45106	386.85	down	down	correct
IFCI.NSE	IFCI Limited	20200504	4	4	3.9	3.95	2698914	3.95	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200504	109	109	104.05	107.8	2306	106.16	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200504	230	230	220.15	222.05	56875	220.56	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200504	463.05	478.8	458.7	469.7	3518111	463.65	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20200504	132.2	136.45	131.2	133.25	7658	130.4	up	up	correct
IIFL.NSE	IIFL Finance Limited	20200504	75	79	73.5	74.5	151370	73.4458	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200504	33.45	33.7	32.8	32.8	135460	32.1722	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200504	925.55	1037.75	901.15	917.3	34977	833.91	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20200504	65.1	65.1	62	65.1	17	65.1
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200504	2.7	2.7	2.6	2.6	20042	2.6	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200504	1.45	1.45	1.35	1.45	70500	1.45
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200504	3.9	3.9	3.75	3.8	50448	3.8	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200504	127	139	127	132.65	4986	129.52	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200504	490	494.95	482.5	484.5	1062	478.35	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200504	0.65	0.65	0.65	0.65	16378	0.65
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200504	5.25	5.4	5.15	5.25	43135	5.25
INDHOTEL.NSE	The Indian Hotels Company Limited	20200504	77	77	72.45	72.65	2044536	71.98	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200504	101.1	103.7	100.1	100.9	1738216	99.81	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20200504	270	275	266.1	267	160881	264.67	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200504	2190	2284	2190	2264.45	41366	2259.67	up	down	incorrect
INDIANB.NSE	Indian Bank	20200504	50.9	50.9	46.85	47.05	3397429	46.37	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200504	86	86	82	83.4	1931	83.4	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200504	158.8	158.8	150	151.7	45950	148.62	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200504	938	954.75	915	928	1878521	928	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20200504	17.7	17.7	16.9	17	725	17	down	up	incorrect
INDNIPPON.NSE	India Nippon Electricals Limited	20200504	282	284.9	265.65	271.35	62530	267.14	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20200504	235	235	227	230.65	23951	229.68	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200504	12.35	12.5	12.15	12.35	9020	12.35
INDOSOLAR.NSE	Indosolar Limited	20200504	0.65	0.65	0.65	0.65	46386	0.65
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200504	266	277.15	266	272.35	128413	272.35	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200504	74.4	80.9	73	77.9	3980	77.9	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200504	16.5	16.5	14.75	15.6	2419	15.42	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200504	2.35	2.35	2.05	2.2	23713	2.2	down	up	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200504	41	43.5	40.05	42.4	1698378	42.4	up	up	correct
INDSWFTLAB.NSE	Ind	20200504	21	22	20.9	21.25	5000	21.25	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200504	32.45	32.45	29.45	29.45	7580	29.45	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200504	444	444.05	416	423.05	17567536	420.97	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20200504	164	171.75	162.9	168.5	3535528	151.0386	up	down	incorrect
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200504	580	583.5	563.55	574.85	3154	509.15	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200504	43.5	43.5	42.4	42.6	242988	21.28	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20200504	98.4	101	93.65	95.85	52036	95.37	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20200504	3.3	3.3	3.3	3.3	3842	3.3
INFRABEES.NSE	Nippon Mutual Funds	20200504	271.63	285	271.63	274.99	1021	274.99	up	up	correct
INFY.NSE	Infosys Limited	20200504	689.8	701.2	670.35	673.7	9122803	644.85	down	down	correct
INGERRAND.NSE	Ingersoll	20200504	626	629.45	625	625.05	11761	623.15	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200504	208	210	201.85	207	387807	207	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20200504	26.6	26.6	25.35	25.7	39051	25.7	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20200504	410	410	397.5	399.5	14031	397.6829	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200504	22.45	22.45	20.25	20.35	3312	20.35	down	up	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20200504	0.4	0.4	0.4	0.4	100	0.4
INTELLECT.NSE	Intellect Design Arena Limited	20200504	71.1	73.9	69.95	70.5	82071	70.5	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20200504	18	19	18	18.9	5967	18.67	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200504	11.55	11.8	11.5	11.8	399	1.18	up	down	incorrect
IOB.NSE	Indian Overseas Bank	20200504	7.6	7.65	7.35	7.45	1036690	7.45	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200504	82.65	82.7	79.5	79.75	12277492	68.21	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200504	280	310.95	271.3	304.3	2896766	301.41	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200504	1580	1639.85	1564.45	1614.55	682290	1602.04	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200504	66.9	68.25	64	65.8	655892	63.026	down	down	correct
IRCON.NSE	Ircon International Limited	20200504	83.8	91.4	81.75	89.05	3481471	40.26	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200504	1270.1	1304	1270.1	1282.35	765849	255.64	up	down	incorrect
ISEC.NSE	ICICI Securities Limited	20200504	348.25	359.85	342.05	348.05	295986	325.49	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20200504	37.35	37.35	37.35	37.35	6116	36.6
ISMTLTD.NSE	ISMT Limited	20200504	3.1	3.1	2.7	2.9	35366	2.9	down	down	correct
ITC.NSE	ITC Limited	20200504	181.75	181.75	170.65	174.05	30298058	157.26	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200504	160.8	160.8	157	157.9	16582	157.9	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200504	36.85	37	35	35.25	127620	35	down	down	correct
ITI.NSE	ITI Limited	20200504	84.75	84.75	82	82.3	428354	82.3	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20200504	2.35	2.4	2.25	2.3	178559	1.91	down	down	correct
IVP.NSE	IVP Limited	20200504	33.25	33.25	33.25	33.25	1692	33.03
IVZINGOLD.NSE	Invesco Mutual Fund	20200504	4325.05	4484	4325.05	4395	125	4395	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200504	1050	1050	1026.35	1026.35	6	1026.35	down	down	correct
IZMO.NSE	IZMO Limited	20200504	14.5	15.55	14.5	15.55	5000	15.55	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200504	14.75	14.75	14.25	14.35	1221343	14.35	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20200504	42.1	42.75	39.05	40	299110	40	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200504	27.4	28.9	26.9	27.25	16315	26.09	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200504	17.6	18.4	17.6	18.4	2355	18.4	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20200504	71.5	71.8	66.75	67.15	2153889	66.54	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200504	0.95	0.95	0.95	0.95	101	0.95
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200504	25	25.4	24.55	25.1	904944	24.74	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20200504	102.4	105	99.75	104.5	4937	103.27	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20200504	73	75.75	72.2	74	1616	73.75	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200504	137.65	141.9	137.65	138.6	23057	68.44	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200504	3.1	3.25	3.05	3.2	24008	3.2	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200504	37	37.9	36.65	37	10582	37
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200504	553.9	567.9	541.65	550.3	130979	543.74	down	down	correct
JBFIND.NSE	JBF Industries Limited	20200504	7.5	7.8	7.3	7.6	25633	7.6	up	up	correct
JBMA.NSE	JBM Auto Limited	20200504	162.05	162.05	162.05	162.05	1780	159.32
JCHAC.NSE	Johnson Controls	20200504	2306	2358	2210.1	2303.6	10237	2303.6	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200504	18.9	18.9	18.9	18.9	51529	18.9
JHS.NSE	JHS Svendgaard Laboratories Limited	20200504	10	10	9.55	9.7	35829	9.7	down	down	correct
JIKIND.NSE	JIK Industries Limited	20200504	0.35	0.4	0.3	0.35	15537	0.35
JINDALPHOT.NSE	Jindal Photo Limited	20200504	13.05	13.7	12.4	13.7	7238	13.7	up	down	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20200504	240	244.55	232.5	236.4	14519	235.39	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20200504	53.3	53.5	52	52.25	373031	49.93	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200504	88.9	88.9	83.35	85.4	20169754	85.4	down	up	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20200504	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200504	53	53.45	50	51.55	21484	51	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200504	27.55	31.05	26.4	26.75	37206	26.7	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200504	7.25	7.25	7.25	7.25	27406	7.25
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200504	7.35	7.35	7.05	7.35	1875913	7.35
JITFINFRA.NSE	JITF Infralogistics Limited	20200504	4.55	4.65	4.55	4.65	205	4.65	up	down	incorrect
JIYAECO.NSE	Jiya Eco	20200504	8.7	8.7	8.45	8.7	264329	8.7
JKCEMENT.NSE	J.K. Cement Limited	20200504	1095.8	1139.6	1081.2	1097.55	44343	1092.49	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200504	77.75	78.25	75	76	110564	74.75	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200504	198.9	198.9	192.9	194	70922	192.92	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20200504	97	97	94	94.25	747386	92.74	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200504	50.75	50.75	48.65	49	339969	47.79	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200504	18.3	18.45	18.1	18.45	1160	17.27	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200504	40.5	41.1	39.05	39.15	99137	38.34	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200504	65	65	57.45	58.5	2173748	57.98	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200504	1.75	1.75	1.7	1.75	334535	1.75
JOCIL.NSE	Jocil Limited	20200504	227	230	213.6	213.6	52559	207.55	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200504	1.6	1.6	1.6	1.6	676906	1.6
JPINFRATEC.NSE	Jaypee Infratech Limited	20200504	0.8	0.85	0.8	0.8	1345155	0.8
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200504	9.5	9.5	9	9	4152	9	down	up	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200504	0.7	0.75	0.65	0.75	2959319	0.75	up	up	correct
JSL.NSE	Jindal Stainless Limited	20200504	30	30.6	25.6	28.85	635264	28.85	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200504	42.75	45	42.15	42.95	66815	42.95	up	down	incorrect
JSWENERGY.NSE	JSW Energy Limited	20200504	41.7	42.9	41.1	41.4	1078974	40.16	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20200504	1650.1	1650.1	1581.15	1612.4	508	1612.4	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200504	12.45	12.65	11.45	11.55	43764	11.55	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20200504	170.95	170.95	162.35	163.55	10646028	160.3	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200504	49.4	49.8	48.1	48.55	98905	48.25	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200504	1550	1575.25	1520.1	1547.9	797158	1545.38	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200504	96	100	93.15	94.05	18398	94.05	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200504	391.9	392	380.25	380.25	252015	377.38	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20200504	49.5	49.5	48	48.7	608914	48.2005	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200504	251.5	265	237.55	240.3	258177	240.3	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20200504	399.8	399.8	374.55	376.5	3006464	376.5	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200504	114.1	114.9	105.55	108.85	468145	106.35	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200504	1.5	1.55	1.5	1.5	74010	1.5
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200504	46.1	48.45	45.35	47.15	5877	46.63	up	down	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20200504	370	370	346.5	354.95	308625	348.38	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200504	127.4	127.4	123	124.45	6973	120.61	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200504	224	249	216.3	219.45	2116791	213.66	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20200504	115.25	120	112	115.1	774	113.55	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200504	21.6	21.95	20.5	20.7	32924	20.7	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20200504	51.7	51.7	49.5	50.3	17114	49.74	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200504	2.6	2.6	2.4	2.4	22606	2.4	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200504	30.15	31	29.7	29.8	9758	29.8	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200504	399	399	387.5	388.8	205410	382.58	down	down	correct
KARDA.NSE	Karda Constructions Limited	20200504	115.05	117.95	113.05	116.1	5390	4.64	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20200504	9.6	10	9.6	9.75	222	9.75	up	down	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200504	29	29	27.8	27.8	744182	27.52	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200504	0.4	0.4	0.4	0.4	200	0.4
KAYA.NSE	Kaya Limited	20200504	145	147	142.45	145.65	10333	145.65	up	up	correct
KCP.NSE	The KCP Limited	20200504	43.55	50	41.1	41.75	229492	41.06	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200504	12.5	12.9	12	12.4	86705	12.26	down	down	correct
KDDL.NSE	KDDL Limited	20200504	121.7	121.7	116	116.5	3171	116.1	down	down	correct
KEC.NSE	KEC International Limited	20200504	190	208	186.8	200.25	1978877	198.33	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20200504	9.95	9.95	9.35	9.4	42387	9.4	down	down	correct
KEI.NSE	KEI Industries Limited	20200504	278.5	283.9	277	278.7	122983	277.5678	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200504	16	16.5	15.2	15.35	441142	15.28	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20200504	722.95	723	653.6	691.65	3865	680.9	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200504	14.35	14.35	13.1	13.1	13275	13.1	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200504	24.5	25.95	24.5	25	74891	25	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200504	28.5	28.5	28.5	28.5	50	27.41
KHADIM.NSE	Khadim India Limited	20200504	92.6	92.6	90.25	91.35	37087	91.35	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200504	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200504	11	11	11	11	0	11
KICL.NSE	Kalyani Investment Company Limited	20200504	1114.95	1114.95	1017.05	1027.3	349	1027.3	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200504	104	105.5	97.65	101.45	10295	101.45	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200504	437.95	474.8	415.05	428.1	58822	428.1	down	down	correct
KIOCL.NSE	KIOCL Limited	20200504	82.7	82.7	74.9	75.95	22893	74.75	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20200504	290.1	290.1	285	285.25	34827	284.9849	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200504	51.75	55	51.1	54	10130	52.76	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200504	102.5	102.5	96.25	97.8	20184	96.61	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200504	110	111	109	110	17224	107.95
KIRLOSIND.NSE	Kirloskar Industries Limited	20200504	520	520	510.05	510.5	637	507.47	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20200504	95	95	92.7	93.55	66256	92.61	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200504	802.75	809	770	779.15	1641	148.72	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200504	7.05	7.05	6.6	6.7	57813	6.65	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20200504	202	203.95	197	200.3	175052	100.06	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200504	51	51	48.1	48.8	22014	48.8	down	down	correct
KOLTEPATIL.NSE	Kolte	20200504	157	161.9	157	157.55	23868	157.55	up	up	correct
KOPRAN.NSE	Kopran Limited	20200504	26.8	28.15	26.8	27.3	65280	26.8	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200504	1295	1305.9	1263.7	1277.8	5096460	1277.17	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200504	210.5	213.7	197.82	198.53	340887	198.53	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200504	423.65	429	419.2	425.9	64747	42.59	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200504	98.88	98.88	96	96.56	807681	96.56	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200504	48.9	49.6	47.21	48.36	17804	48.36	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200504	132	132	123.56	124.38	16129	124.38	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200504	9.35	9.55	9.15	9.2	12889	9.2	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200504	14.15	14.15	12.55	13	4483	13	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200504	49.95	49.95	46.3	46.85	7266	46.85	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20200504	53	58.5	53	57.85	238303	57.6	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200504	440	450	437	437	6739	86.91	down	down	correct
KRBL.NSE	KRBL Limited	20200504	186.05	199.45	182.15	193.55	520616	191.04	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200504	71.3	71.3	68.2	69.05	5867	69.05	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200504	2	2	2	2	51655	2
KSB.NSE	KSB Limited	20200504	494.65	494.65	455.05	460.35	15878	455.84	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200504	351.95	384	351.95	378.1	145990	372.21	up	up	correct
KSL.NSE	Kalyani Steels Limited	20200504	147	147	140	141.6	41213	138.9	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200504	43.4	43.4	41.75	42	1177121	40.71	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20200504	375	388.5	355	378.8	881	37.6956	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200504	62.5	62.5	55.8	58	19185642	58	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200504	1565	1573.25	1500	1533.75	99353	1519.75	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200504	23.6	24.2	21.25	22.1	4599	21.46	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200504	166	173	155	161.2	79023	160.38	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20200504	39	40.5	37.15	37.15	28711	37.02	down	up	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20200504	512	525	482.4	489.7	2769429	97.02	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200504	2425	2461.95	2420	2426.8	5731	2414.83	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200504	17.4	17.7	17.35	17.45	1478350	17.45	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200504	40.8	48.85	40.8	44.3	1547	41.1	up	down	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200504	196	196	185	187.1	9005	182.7	down	up	incorrect
LGBFORGE.NSE	LGB Forge Limited	20200504	2	2	1.9	1.95	46517	1.95	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20200504	37.55	39.5	37.55	38.75	1903	26.69	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200504	101.95	102.75	100	100.25	52114	100.25	down	up	incorrect
LICHSGFIN.NSE	LIC Housing Finance Limited	20200504	265	271.7	255	259	6598767	247.21	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200504	22.98	22.98	21.86	22.14	85103	22.14	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200504	103.76	111	95.2	97.05	1325	97.05	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20200504	102	104.9	97.1	98.57	2778	98.57	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200504	146.1	147.95	145.55	145.55	23860	145	down	up	incorrect
LINCPEN.NSE	Linc Pen & Plastics Limited	20200504	133.5	139.3	126.85	130	819	128.8616	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20200504	525.05	534	516	523.15	28261	516.43	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200504	1000	1000.01	999.5	1000	3582598	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200504	1000	1000.01	999.99	1000	30438	1000
LODHA.NSE	Macrotech Developers Limited	20200504	0.21	0.21	0.21	0.21	13000	0.21
LOKESHMACH.NSE	Lokesh Machines Limited	20200504	15.5	16.35	15.05	15.5	8135	15.5
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200504	22	23.4	21.1	22.85	1940	22.59	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200504	56	56	52.6	53.9	13716	53.24	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200504	1.15	1.2	1.1	1.15	8978	1.15
LSIL.NSE	Lloyds Steels Industries Limited	20200504	0.45	0.45	0.4	0.4	1097570	0.4	down	up	incorrect
LT.NSE	Larsen & Toubro Limited	20200504	880	880	845	850.65	4678679	818.02	down	up	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20200504	1570	1570	1503.25	1545.35	78506	1509.91	down	up	incorrect
LTTS.NSE	L&T Technology Services Limited	20200504	1200	1210	1168.05	1185.75	67529	1160.44	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200504	1025	1039	987.95	991.85	3359	982.99	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200504	71.35	74.95	70	72.45	27534	70.19	up	up	correct
LUPIN.NSE	Lupin Limited	20200504	826	865.8	815	841.65	5482347	831.54	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20200504	925	935	901.1	928.5	49938	924.05	up	down	incorrect
LYKALABS.NSE	Lyka Labs Limited	20200504	17.95	17.95	15.45	16.4	23520	16.4	down	up	incorrect
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200504	3.45	3.45	3.15	3.15	15392	3.15	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20200504	350.05	362.4	341.1	357.05	7125034	351.57	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200504	156	164.8	150.2	160.25	12830579	159.46	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20200504	39.9	39.9	37.55	37.7	4655	18.59	down	up	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20200504	20.6	22.3	20.4	20.4	4991	20.21	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20200504	2.3	2.3	2.3	2.3	8637	2.3
MADRASFERT.NSE	Madras Fertilizers Limited	20200504	15	15	14.25	14.35	26851	14.35	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200504	81.4	84.55	76.55	84.55	72981	80.54	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20200504	3	3	2.8	2.8	5710	2.8	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20200504	9.4	9.45	9	9.15	522331	9.15	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200504	57.2	61.65	57.2	57.45	325	57.45	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200504	66.4	66.5	63.85	64.95	1076	64.95	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200504	101	101	96.8	99.45	70137	97.99	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200504	144	151.65	143	143.7	2473	71.5	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200504	99.75	99.75	99.75	99.75	71986	99.75
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200504	188	188	178.35	180.1	23380	60.03	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200504	265	265.35	250	260.15	67629	257.79	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200504	2130.05	2199.95	2023	2041.6	10614	2015.25	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200504	214	214.9	202.85	205.9	155287	201.38	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200504	380.45	383.85	360.15	366.7	43022	364.35	down	down	correct
MAJESCO.NSE	Majesco Limited	20200504	264	264	253.45	253.6	7504	253.6	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200504	28.35	28.9	28.05	28.45	10048	28.45	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200504	99	99	94	94.44	5841	94.44	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200504	4.2	4.6	4.1	4.4	9675	4.4	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200504	3.15	3.3	3.15	3.3	2726	3.29	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20200504	32.3	33	31.35	32.8	4208	31.39	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200504	8.9	9.3	8.5	8.5	7984	8.5	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200504	15.5	15.55	14.9	15	158008	14.3	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200504	127	129.2	118.1	120.8	10490009	118.29	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200504	76.05	76.05	76.05	76.05	182054	76.05
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200504	31.1	33.7	31.05	31.9	80777	31.01	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200504	154.7	154.7	150	152.6	21054	151.31	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200504	6.5	7.1	6.5	7.1	821	7.1	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20200504	41.7	41.7	38	38.9	129208	37.7609	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200504	18	18.8	17.8	17.9	127086	11.51	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200504	7.1	7.1	6.7	7	15650	7	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20200504	12.7	12.7	12.2	12.45	4500	12.45	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200504	43.1	45.45	43.1	44.15	1406	44.15	up	down	incorrect
MARICO.NSE	Marico Limited	20200504	280.95	294.55	277.1	284.35	7171676	277.4	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20200504	19.1	20.35	19.05	19.45	1678168	19.34	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200504	5096	5130.25	4840	4886.3	1742871	4812.06	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20200504	600	605.5	590.55	590.55	8174	589.34	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20200504	13.8	13.8	13.8	13.8	0	13.8
MASTEK.NSE	Mastek Limited	20200504	246	250	231.6	233.35	34166	231.26	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20200504	349.95	349.95	315.3	320.8	8270	318.7	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200504	22.1	23.25	22.1	22.8	42317	22.03	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200504	29.05	31	29.05	29.6	41479	29.6	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200504	152	152	147.2	148.25	27979	147.59	down	down	correct
MAZDA.NSE	Mazda Limited	20200504	251.05	262.95	240.05	247.75	6602	241.89	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200504	2.6	2.75	2.55	2.75	2592	2.75	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200504	4.5	4.85	4.45	4.7	40805	4.7	up	down	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20200504	20.1	21.6	20.05	21.6	34412	21.6	up	up	correct
MCDOWELL.NSE	N	20200504	559.9	559.9	527.2	541.6	1028566	541.6	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200504	4.45	4.45	4.4	4.45	2525875	4.45
MCX.NSE	Multi Commodity Exchange of India Limited	20200504	1030	1093	1020	1085.15	339966	1045.95	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200504	6.15	6.15	5.95	6.1	14888	6.1	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200504	3	3	3	3	3960	3
MENONBE.NSE	Menon Bearings Limited	20200504	34.95	34.95	32.5	33.2	15558	31.44	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200504	18.7	18.95	18	18.2	218727	18.2	down	down	correct
MERCATOR.NSE	Mercator Limited	20200504	0.75	0.8	0.7	0.75	1625301	0.75
METALFORGE.NSE	Metalyst Forgings Limited	20200504	4.35	4.45	4.3	4.35	518	4.35
METROPOLIS.NSE	Metropolis Healthcare Limited	20200504	1245	1245	1200	1213.3	144583	1208.2865	down	down	correct
MFSL.NSE	Max Financial Services Limited	20200504	452.2	466.35	444	462.7	2091702	462.7	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20200504	932.1	975.75	932.1	941.65	607293	908.37	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200504	131	132.95	129.05	130	23510	86.67	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200504	207.6	208	200.15	201.45	458777	196.91	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200504	66.9	66.9	62.65	63.75	366032	63.38	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200504	280.5	283.95	264	269.9	379278	269.57	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200504	17.2	18.5	17.2	18.25	8434	18.25	up	up	correct
MINDTREE.NSE	Mindtree Limited	20200504	885	909.65	875.9	903.4	741561	881.08	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200504	5.2	5.2	4.75	4.9	121575	4.9	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20200504	40.7	40.7	39	39.5	116416	39.5	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20200504	108.85	108.85	105.25	106	16506	96.36	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20200504	188.95	188.95	175.35	176.15	7232	174.85	down	down	correct
MMP.NSE	MMP Industries Limited	20200504	54.55	55	50	50.9	7483	50.56	down	down	correct
MMTC.NSE	MMTC Limited	20200504	14.1	14.35	13.55	14.15	455895	14.15	up	down	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20200504	32	32	31.9	31.9	105	31.9	down	down	correct
MOHITIND.NSE	Mohit Industries Limited	20200504	3.15	3.15	3.15	3.15	10	3.15
MOHOTAIND.NSE	Mohota Industries Limited	20200504	6.85	6.85	6.5	6.75	3799	6.75	down	down	correct
MOIL.NSE	MOIL Limited	20200504	136	139	132.1	134.2	2357364	125.53	down	down	correct
MOLDTECH.NSE	Mold	20200504	34.05	35.2	33.5	33.95	13406	33.14	down	down	correct
MOLDTKPAC.NSE	Mold	20200504	191.65	191.7	177.35	180.85	46973	178.16	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200504	664.95	677.26	630.05	640.95	55998	64.1	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200504	152	156.95	152	155.15	8064	144.82	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200504	8.8	9.5	8.7	8.8	3655	8.8
MOREPENLAB.NSE	Morepen Laboratories Limited	20200504	18.4	19.05	17.8	18.1	2868890	18.1	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200504	82.8	82.9	76.3	76.6	26507174	76.07	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200504	486	514	475.25	500.65	120888	494	up	down	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200504	27.8	27.8	25.2	25.7	783	12.85	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200504	718	723.5	692.55	700.8	743496	666.93	down	down	correct
MPSLTD.NSE	MPS Limited	20200504	276.15	278.8	263.45	263.45	5541	263.45	down	down	correct
MRF.NSE	MRF Limited	20200504	59499.95	59499.95	57700	57987.3	9677	57853.04	down	down	correct
MRO.NSE	TEK	20200504	22.9	22.9	22.9	22.9	300	22.9
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200504	31.9	33.15	31	31.25	272353	31.25	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200504	4.25	4.25	4.05	4.05	3220	4.05	down	down	correct
MSTCLTD.NSE	MSTC Limited	20200504	87	89	87	88.15	44783	84.65	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20200504	11.4	11.4	11.4	11.4	46679	11.4
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200504	7.2	7.25	6.95	7.05	459206	7.05	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200504	7.7	8.05	7.7	8.05	410	8.05	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20200504	20.35	20.35	18.6	19.05	8669	18.92	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200504	20	21.45	20	20.4	7215	20.4	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200504	35.5	35.5	33.2	33.8	101773	33.8	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20200504	75.1	75.1	74.9	74.9	11502	70.51	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200504	12.9	12.9	12	12.15	35721	12.15	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200504	275.55	285	275.55	279.9	17441	279.9	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200504	822	840	772	783.8	2362297	770.13	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20200504	23.95	26.3	23.6	23.85	21107	23.57	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200504	3.85	3.85	3.6	3.75	141944	3.75	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200504	5.95	5.95	5.95	5.95	501	5.95
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200504	10.65	10.65	9.3	9.9	13878	9.9	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200504	55.7	56.3	52.25	54	872	53.06	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200504	19.35	21.65	19.05	20.45	7916	20.45	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200504	33.05	35	32	34.75	18411	34.03	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200504	36	36	33.35	34.3	27994	34.07	down	down	correct
NAM.NSE	INDIA	20200504	234	241.95	231	236.1	1504375	236.1	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200504	611	629.8	603.05	612.3	331007	605.95	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20200504	260	272.1	247.1	271.85	15684	270.29	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200504	30.8	30.8	29.9	30.2	8643450	27.86	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200504	1.6	1.6	1.6	1.6	120	1.6
NAUKRI.NSE	Info Edge (India) Limited	20200504	2488	2547.55	2461.15	2500.75	280623	2496.75	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200504	1555	1573	1475	1517.95	201271	1507.78	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200504	22.6	23.4	20.55	21.3	363826	21.3	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200504	69.55	73.95	67.15	70.85	72516	70.15	up	up	correct
NBCC.NSE	NBCC (India) Limited	20200504	19.1	19.7	18.85	19.2	4288059	18.89	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200504	1337	1337	1315.25	1319.45	29	1319.45	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200504	37.35	37.35	35.9	36.1	57132	35.28	down	down	correct
NCC.NSE	NCC Limited	20200504	25	25	23.8	24.3	19081004	23.93	down	down	correct
NCLIND.NSE	NCL Industries Limited	20200504	66.1	69.35	65.75	66.05	58410	64.04	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20200504	468.5	477	414	420.55	83	418.95	down	down	correct
NDL.NSE	Nandan Denim Limited	20200504	16.9	17	15.25	15.5	46751	15.5	down	down	correct
NDTV.NSE	New Delhi Television Limited	20200504	25.05	25.4	24.55	25	23046	25	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200504	5.7	5.75	5.15	5.6	38729	5.6	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200504	14	14.5	13.65	13.75	276572	13.6827	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20200504	41	41	38.3	39.2	79464	39.12	down	down	correct
NELCO.NSE	Nelco Limited	20200504	168.2	173.95	166.2	166.65	18738	164.84	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20200504	453.05	475	453.05	456.9	11363	454.69	up	down	incorrect
NESCO.NSE	Nesco Limited	20200504	441.9	441.9	428.25	434.65	33461	432.51	down	down	correct
NETF.NSE	Tata Mutual Fund	20200504	105.3	110.55	102	102.1	374	102.1	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200504	54.67	54.67	54.67	54.67	0	54.67
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200504	29.67	29.67	29.67	29.67	0	29.67
NETFLTGILT.NSE	Nippon India Mutual Fund	20200504	20.06	20.06	20.06	20.06	0	20.06
NETFNIF100.NSE	Nippon India Mutual Fund	20200504	123.66	123.66	123.66	123.66	0	123.66
NETFNV20.NSE	Nippon India Mutual Fund	20200504	582	582	582	582	0	582
NETWORK18.NSE	Network18 Media & Investments Limited	20200504	22.25	22.4	21.5	21.65	639516	21.65	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200504	445	445	402.05	422.95	31032	421.6	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200504	135	135.8	124.75	130.05	36152	127.9	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200504	4.5	4.5	4.35	4.35	4693	4.35	down	down	correct
NFL.NSE	National Fertilizers Limited	20200504	24.9	25	24	24.25	1098870	24.25	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20200504	279	279	265	270.3	96154	270.3	down	down	correct
NHPC.NSE	NHPC Limited	20200504	20.7	20.7	20.15	20.25	3783036	18.74	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20200504	116	116	112	113.65	188023	113.65	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200504	5	5	5	5	3665	5
NIFTYBEES.NSE	Nippon India Mutual Fund	20200504	104.18	104.21	98.12	98.8	4249161	98.8	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200504	11217.1	11217.1	11217.1	11217.1	0	11217.1
NIITLTD.NSE	NIIT Limited	20200504	83.8	84.5	81.65	82.45	443315	80.54	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200504	3.2	3.2	3	3.05	126279	3.05	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20200504	0.8	0.85	0.8	0.85	70124	0.85	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20200504	1055	1074.95	1039	1050.4	9297	1043.56	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20200504	500	500	467	469.5	2796	227.15	down	down	correct
NITCO.NSE	NITCO Limited	20200504	16.9	16.9	16.1	16.1	36380	16.1	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200504	0.4	0.4	0.35	0.4	62536	0.4
NITINSPIN.NSE	Nitin Spinners Limited	20200504	31.8	31.8	30.5	30.8	21810	30.11	down	down	correct
NKIND.NSE	N.K Industries Limited	20200504	9.95	9.95	9.05	9.95	10853	9.95
NLCINDIA.NSE	NLC India Limited	20200504	44.8	45	43.75	44.1	366474	42.06	down	up	incorrect
NMDC.NSE	NMDC Limited	20200504	75.8	77.85	73.8	74.7	6407414	66.06	down	down	correct
NOCIL.NSE	NOCIL Limited	20200504	83.2	84.6	81.1	81.7	1234180	81.05	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200504	3.5	3.55	3.3	3.4	92486	3.4	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200504	3.3	3.3	3.3	3.3	1500	3.3
NPBET.NSE	Tata Asset Management Limited	20200504	107.98	107.98	107.98	107.98	0	107.98
NRAIL.NSE	N R Agarwal Industries Limited	20200504	184.35	184.75	171.05	174.15	10617	173.59	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20200504	69.95	69.95	67	67.45	88869	67.21	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200504	645	645	599	603.15	489	603.15	down	down	correct
NTL.NSE	Neueon Towers Limited	20200504	0.4	0.4	0.4	0.4	1939	0.4
NTPC.NSE	NTPC Limited	20200504	91.05	93.65	90.5	91.45	10305675	83.56	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200504	215	222	211.35	216.05	24858	212.28	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200504	312	325	312	321.9	807	316.51	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20200504	151.9	162.9	151.4	153.1	3296	152.14	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20200504	327	333.9	315.45	318.1	321418	318.1	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200504	620	620	595.9	602.4	8152	585.32	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200504	2249	2385	2214.6	2311.1	30123	2033.77	up	up	correct
OIL.NSE	Oil India Limited	20200504	95.75	96	92.3	94	981849	87.59	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200504	4.8	4.8	4.6	4.6	5764	4.6	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20200504	69.9	69.9	67.05	67.35	47183	67.35	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200504	26	26	24.3	24.3	4951	24.3	down	down	correct
OMAXE.NSE	Omaxe Limited	20200504	153.2	154	150.9	152	74435	152	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200504	3.8	3.95	3.8	3.95	17850	3.95	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200504	5.25	5.25	5.25	5.25	600	5.25
ONEPOINT.NSE	One Point One Solutions Limited	20200504	14.25	14.35	13.75	13.75	18963	13.75	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200504	76	77.85	74.05	76.55	28642245	71.32	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20200504	24.5	25.7	24.5	25.45	69332	24.34	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200504	39	41.3	39	39.2	8751	37.77	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20200504	26.75	26.75	24.4	25.45	22975	25.45	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200504	3.3	3.3	3.3	3.3	121518	3.3
ORBTEXP.NSE	Orbit Exports Limited	20200504	54.4	56	51.95	53.55	5589	53.55	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200504	12.8	12.8	10.5	12.3	63321	12.1	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200504	13.25	13.25	12.5	12.6	11494	12.45	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200504	7.1	7.1	6.75	7	10654	7	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20200504	68	68	60.55	61.15	16884	61.06	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20200504	40.85	41	38.6	38.8	381159	37.79	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20200504	183	183	176	178.35	305915	176.71	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200504	16.55	18	16.3	17.15	33057	16.9776	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20200504	68.8	68.85	68.8	68.85	115	68.85	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200504	17.7	18.25	17.7	17.9	436003	17.29	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200504	1321	1363	1315	1320	4859	1320	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20200504	0.7	0.75	0.65	0.7	17321	0.7
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200504	6.15	6.95	5.85	6.95	637867	6.95	up	up	correct
PAEL.NSE	PAE Limited	20200504	1.85	1.85	1.85	1.85	2000	1.85
PAGEIND.NSE	Page Industries Limited	20200504	18000	18000	17264.7	17359.5	24748	17103.13	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20200504	169	169	160.75	163.35	73181	162.78	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20200504	20.05	21	20	20.95	992	20.95	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20200504	12.55	13.7	12.5	12.55	6693	12.55
PANACEABIO.NSE	Panacea Biotec Limited	20200504	165.55	170	156.35	158.6	257803	158.6	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20200504	42.2	42.3	37.75	41.5	4001	41.3225	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200504	37.8	39	37.05	37.25	11666	35.9	down	up	incorrect
PARACABLES.NSE	Paramount Communications Limited	20200504	6.2	6.35	6	6	228670	6	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200504	87.85	89.95	86.35	87.85	245677	87.09
PARSVNATH.NSE	Parsvnath Developers Limited	20200504	2.4	2.4	2.2	2.25	239521	2.25	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20200504	12.5	12.5	11.5	11.7	157314	11.7	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200504	15.7	16.2	15.7	15.7	5762	15.59
PATSPINLTD.NSE	Patspin India Limited	20200504	2.75	2.75	2.7	2.7	1288	2.7	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20200504	11.8	11.9	11.4	11.65	807105	11.65	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200504	13.4	13.4	12.5	12.85	44449	12.76	down	up	incorrect
PDSMFL.NSE	PDS Multinational Fashions Limited	20200504	258	268.3	227.95	259.45	1424	256.15	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200504	11.25	12.25	11.2	11.9	771	11.9	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20200504	945	945	897	904.65	1826563	895.54	down	down	correct
PENIND.NSE	Pennar Industries Limited	20200504	16.75	17.45	16.75	17.1	221907	17.1	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20200504	2.95	3.25	2.95	3.05	54602	3.05	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20200504	470	475.95	460	463.75	66907	459.1	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20200504	234	238.95	224.65	231.2	3764359	208.44	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20200504	93.2	93.2	90.1	91.3	3625888	81.33	down	down	correct
PFIZER.NSE	Pfizer Limited	20200504	4899	5040.1	4871	5001.3	134758	4665.51	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20200504	28.45	28.45	26.95	27.05	16498	27.05	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200504	9.2	9.3	9	9.1	543495	8.8598	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20200504	37.5	38.8	37.1	37.1	9296	37.1	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200504	10358	10650	10183.4	10321.05	4990	9986.02	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20200504	4245	4290	4181.05	4233	8367	4032.52	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20200504	103.2	107.5	96.1	101.45	2045	101.45	down	up	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200504	76.3	78.5	75.75	76.25	334607	73.4555	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200504	542	569	528	542.65	159033	542.02	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200504	1480	1521.5	1420.2	1424.65	817610	1419.43	down	up	incorrect
PIIND.NSE	PI Industries Limited	20200504	1550	1566.45	1491.2	1514.6	136664	1510.94	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200504	1320	1320.05	1200	1268.4	1107	884.52	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200504	4	4.35	3.85	4	19188	4
PIONDIST.NSE	Pioneer Distilleries Limited	20200504	112.4	112.85	105	110.4	22107	110.4	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200504	19.75	20	18.3	18.95	4143	18.87	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200504	22.8	24.2	22.8	23.4	10424	23.36	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200504	90	91	87.05	87.05	328	86.45	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200504	138	138	130.35	133.3	15090	131.46	down	up	incorrect
PNB.NSE	Punjab National Bank	20200504	30.9	31.1	29.9	30.15	21841848	30.15	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200504	28.4	28.4	26.35	27.05	223893	20.97	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200504	188	190.15	188	188	955814	188
PNC.NSE	Pritish Nandy Communications Ltd	20200504	12.7	12.7	11.6	11.9	3898	11.9	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200504	122.9	124.85	121.3	121.3	101440	121.13	down	up	incorrect
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200504	177.6	177.6	161.05	164.4	3172	164.4	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200504	137.35	137.35	130	135.05	4313	134.1	down	down	correct
POKARNA.NSE	Pokarna Limited	20200504	89.05	89.05	89.05	89.05	48657	88.54
POLYCAB.NSE	Polycab India Limited	20200504	705	712.9	690	691.9	177805	688.34	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200504	225	225	214.6	218.35	48395	217.8	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200504	433.95	433.95	418.3	429.05	64995	343.37	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200504	124.5	124.5	114.4	118.95	676	115.95	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200504	18.4	18.5	17.85	17.85	474599	17.85	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20200504	160.9	161.5	157.6	159.05	7086594	108.05	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200504	805.9	808	790	790.95	255704	790.03	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20200504	382.95	382.95	359.2	361.9	10707	360.993	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200504	170	170	155	155.25	6061	154.6	down	down	correct
PPL.NSE	Prakash Pipes Limited	20200504	41.15	41.15	41.15	41.15	10134	40.16
PRADIP.NSE	Pradip Overseas Limited	20200504	0.45	0.5	0.45	0.45	3220	0.45
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200504	4.9	5.25	4.85	5	30024	5	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20200504	59	59.95	58.15	58.6	958857	58.26	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200504	32.3	32.35	30.75	30.75	174263	30.75	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200504	0.2	0.25	0.2	0.2	94974	0.2
PRAXIS.NSE	Praxis Home Retail Limited	20200504	27.85	29	27.8	28.2	15191	28.2	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20200504	29.9	29.95	27.7	28.05	13226	27.74	down	down	correct
PRECOT.NSE	Precot Limited	20200504	23	23	22	22	52	22	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20200504	84.85	87.5	80.55	81.4	6631	15.75	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200504	72	77.95	72	75	1727	75	up	up	correct
PREMIER.NSE	Premier Limited	20200504	1.4	1.4	1.35	1.35	113	1.35	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200504	20	21	19.3	19.7	620	19.57	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200504	16.25	16.95	15.2	16.1	4261	14.94	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200504	168	169.05	162.1	163.55	295692	162.97	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200504	44.25	45	44.2	44.2	381264	44.2	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20200504	33.95	33.95	30.5	30.9	24875	29.67	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200504	93.6	93.6	90.2	90.85	119180	89.85	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200504	11.25	11.25	10.45	10.45	112281	10.45	down	up	incorrect
PRSMJOHNSN.NSE	Prism Johnson Limited	20200504	37.85	37.85	36.35	36.35	99252	36.35	down	down	correct
PSB.NSE	Punjab & Sind Bank	20200504	15	15.1	14.4	14.65	101159	14.65	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200504	365.9	370.75	342.1	350	16908	346.84	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200504	14.5	14.5	13.75	13.81	116578	13.81	down	up	incorrect
PTC.NSE	PTC India Limited	20200504	39.3	40.1	38.55	38.85	502338	31.6	down	down	correct
PTL.NSE	PTL Enterprises Limited	20200504	30.8	30.8	28.6	29.4	5118	13.27	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200504	479	479	440	460.85	2243	459.1	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20200504	1.1	1.15	1.05	1.05	193305	1.05	down	down	correct
PURVA.NSE	Puravankara Limited	20200504	36.9	36.9	34.2	34.7	64878	34.7	down	down	correct
PVR.NSE	PVR Limited	20200504	974	977.95	944	959.55	1535897	959.55	down	up	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20200504	2084	2097.95	2060	2079.95	4576	41.6	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200504	972	972	958	959	5	959	down	down	correct
QUESS.NSE	Quess Corp Limited	20200504	211.7	211.7	203	203.7	444775	200.63	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200504	113.5	115.25	110.05	111.8	254463	110.28	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200504	1.15	1.15	1.15	1.15	10	1.15
RADICO.NSE	Radico Khaitan Limited	20200504	310	323.6	303	316.35	4923457	313.94	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20200504	13.7	14.9	13.25	13.85	326093	13.85	up	up	correct
RAIN.NSE	Rain Industries Limited	20200504	66.55	68.75	65	67.6	1323229	66.63	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200504	601.15	612.95	542.8	552.85	174182	550.96	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200504	0.1	0.1	0.05	0.1	409456	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200504	14	14	12.85	12.9	9782	12.9	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20200504	33.5	33.85	31.6	32.05	1870	32.05	down	down	correct
RALLIS.NSE	Rallis India Limited	20200504	209.4	223.5	204	220.25	2487392	216.2	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200504	12.5	12.95	12.25	12.9	17850	12.9	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200504	26	26.05	24.95	26.05	4253	26.05	up	down	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20200504	549.7	549.7	504.45	514.05	1013997	512.4313	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20200504	129	129	122.3	123.95	33720	123.4666	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200504	78.7	78.8	75.1	75.9	21444	75.9	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200504	28.95	29	27.6	28.3	58744	28.3	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20200504	3.35	3.35	3.15	3.15	56711	3.15	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20200504	196.95	196.95	184	192.95	412	192.95	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200504	386.4	390	362.15	371.75	9130	368.1677	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200504	899	899	870	871.75	13545	866.08	down	down	correct
RAYMOND.NSE	Raymond Limited	20200504	240	241	229.2	229.2	354607	229.2	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200504	439.95	439.95	406.6	420.7	21750	402.93	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200504	126.1	126.3	117.15	121.05	24598203	121.05	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200504	38.1	39.2	37.1	38.1	2555494	33.85
RCOM.NSE	Reliance Communications Limited	20200504	1	1	0.95	0.95	11596984	0.95	down	down	correct
RECLTD.NSE	REC Limited	20200504	92.95	92.95	89	90.05	12501967	79.4	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20200504	73.6	73.95	70	71.35	530488	34.4	down	down	correct
REFEX.NSE	Refex Industries Limited	20200504	58.4	58.6	58.4	58.4	62369	57.6
RELAXO.NSE	Relaxo Footwears Limited	20200504	617	617	601.25	607.8	213613	606.54	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20200504	8.05	8.65	8	8.65	12278649	8.65	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20200504	1440	1465	1417.45	1435.2	24439240	1425.25	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20200504	22.4	23.5	22.4	22.4	153206	22.4
RELINFRA.NSE	Reliance Infrastructure Limited	20200504	21.15	21.15	21.15	21.15	324466	21.15
REMSONSIND.NSE	Remsons Industries Limited	20200504	56.45	60.9	52.2	53.3	3043	53.07	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200504	5.15	5.15	5.1	5.1	369483	5.1	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200504	122.1	124.25	121.5	121.6	161777	118.68	down	down	correct
REPRO.NSE	Repro India Limited	20200504	396.95	396.95	360.5	374.6	2265	374.6	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200504	81.25	81.7	80	80.85	101606	80.76	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20200504	329.8	329.8	299.95	301.3	811	301.3	down	down	correct
RGL.NSE	Renaissance Global Limited	20200504	210	213.95	201.2	204.4	2242	201.3558	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20200504	1.25	1.25	1.2	1.25	7874200	1.25
RICOAUTO.NSE	Rico Auto Industries Limited	20200504	26.7	26.9	25.75	25.9	179859	25.53	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200504	276.9	278	265.15	266.9	174710	263.62	down	up	incorrect
RITES.NSE	RITES Limited	20200504	226	231.25	221.15	226.2	792553	205.99	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200504	5.9	6.5	5.9	6.5	27482	6.5	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20200504	185	194.4	176.85	176.85	6581	176.68	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200504	4	4.05	3.8	3.8	40387	3.8	down	down	correct
RML.NSE	Rane (Madras) Limited	20200504	185	185	178	178.7	9296	178.7	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200504	1.2	1.2	1.2	1.2	1607896	1.2
ROHITFERRO.NSE	Rohit Ferro	20200504	0.45	0.5	0.45	0.5	18358	0.5	up	down	incorrect
ROHLTD.NSE	Royal Orchid Hotels Limited	20200504	44	46	40.75	42.75	56382	42.75	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200504	1.65	1.7	1.6	1.6	13156	1.6	down	down	correct
ROLTA.NSE	Rolta India Limited	20200504	3.9	3.95	3.7	3.9	154655	3.9
ROSSELLIND.NSE	Rossell India Limited	20200504	39.6	41.9	39.3	40.25	1644	40.12	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200504	244.7	263.5	242.5	249.35	157172	246.05	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200504	2.25	2.3	2.2	2.2	15819037	2.2	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200504	51.95	51.95	47	49.15	18990	49.15	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200504	15.25	16	15.25	15.8	7222	15.8	up	down	incorrect
RSWM.NSE	RSWM Limited	20200504	72.75	72.75	68.15	69.95	14480	69.95	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200504	87.45	87.45	86	86.1	16166	83.68	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200504	1.3	1.3	1.25	1.3	1292901	1.3
RUBYMILLS.NSE	The Ruby Mills Limited	20200504	126.5	134.3	126.5	127.9	1794	127.57	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200504	434.2	434.2	434.2	434.2	3474	434.2
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200504	3.75	3.75	3.75	3.75	36907	3.75
RUCHIRA.NSE	Ruchira Papers Limited	20200504	41	41	39.45	39.5	44236	39	down	down	correct
RUPA.NSE	Rupa & Company Limited	20200504	148.55	148.9	140	141.2	41864	138.28	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200504	16.65	17.45	16.35	17.05	4273248	15.44	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20200504	29.2	29.2	29.2	29.2	687	29.2
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200504	0.8	0.8	0.8	0.8	0	0.8
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200504	1.9	1.9	1.85	1.85	11850	1.85	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20200504	48	49.1	44.5	49.1	2006646	49.1	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200504	19.35	19.35	17.55	19.25	486889	19.25	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20200504	385	387.9	362	368.3	2999	368.3	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200504	72.45	72.45	65.55	67.45	284	44.9667	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200504	300	300	290	291.35	2896	57.51	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20200504	29.55	29.7	28.4	28.85	19496308	27.06	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200504	8.45	8.45	7.8	7.95	16322	7.95	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20200504	145	149.95	140.2	145.5	2879	143.39	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200504	7.45	7.45	7.2	7.45	617671	7.28
SALASAR.NSE	Salasar Techno Engineering Limited	20200504	81	82	76.65	78.4	22474	38.72	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20200504	37.15	39.8	37.1	38.9	350	38.7	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20200504	2.65	2.75	2.55	2.55	6882	2.55	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20200504	63.95	67	63.1	64.6	24885	63.9	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200504	2.1	2.15	2	2.1	27878	2.1
SANCO.NSE	Sanco Industries Limited	20200504	9.4	9.65	8.95	9.2	61137	9.2	down	up	incorrect
SANDESH.NSE	The Sandesh Limited	20200504	462	462	441	458.65	832	455.3641	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200504	164.85	164.85	151	153.9	20634	152.12	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20200504	38.15	42.75	38.1	40.25	7489	39.19	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200504	19.1	19.1	18.15	18.3	251525	18.3	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200504	55.95	56	53.7	53.7	5074	53.7	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20200504	84.5	85	84.5	84.9	2807	84.9	up	up	correct
SANOFI.NSE	Sanofi India Limited	20200504	7632.35	8150	7565	8052.75	50401	7580.58	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200504	2	2	2	2	382641	2
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200504	136.1	138	133.8	135.4	42160	131.35	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20200504	254	269.95	254	259.7	3906	255.84	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200504	14.4	14.4	13.8	14.05	17203	14.05	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20200504	399	403.75	396.05	398	11747	384.14	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200504	63.4	66.6	60.3	60.4	3201	60.4	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200504	1.75	1.75	1.75	1.75	1000	1.75
SATIA.NSE	Satia Industries Limited	20200504	69	73	69	69.5	8231	69.43	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20200504	61	61.3	58.4	58.9	118435	58.9	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200504	566.2	578	566.2	568.45	2066389	567.3947	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200504	91.5	91.5	82	86.6	6913	86.6	down	up	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20200504	710	726	675.5	687.65	1418027	685.68	down	down	correct
SBIN.NSE	State Bank of India	20200504	182.45	183.5	178	178.85	58122608	177.21	down	up	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20200504	0.3	0.3	0.25	0.25	171572	0.25	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20200504	3445	3445.05	3320	3371.3	3036	3313.99	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200504	56.2	57.5	55	56.65	43151	56.65	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200504	81.9	83.55	79.25	80.4	125750	80.4	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20200504	42.8	43	42	42.15	906163	41.49	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200504	73.95	77.6	73.95	77.6	23633	38.8	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20200504	310	328.4	305	306	5130	304.5869	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200504	83	83.05	80.4	80.4	5878	77.4067	down	up	incorrect
SEPOWER.NSE	S. E. Power Limited	20200504	2.95	3	2.8	3	113082	3	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20200504	73.3	81	73.25	76.65	646967	76.48	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200504	127	130	126.5	127.15	24962	125.24	up	up	correct
SETCO.NSE	Setco Automotive Limited	20200504	10	10	9.6	9.6	207326	9.6	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200504	197	207	194.5	198.08	1236	198.08	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20200504	4320	4407	4308.4	4387	17075	4387	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20200504	94	99	94	95.82	944731	95.82	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200504	213.54	226.4	196.53	197.39	135918	197.39	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20200504	247	250.36	236.05	238.78	47901	238.78	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200504	0.75	0.75	0.75	0.75	18213	0.75
SEYAIND.NSE	Seya Industries Limited	20200504	41.3	41.85	40.05	40.85	29621	40.85	down	down	correct
SFL.NSE	Sheela Foam Limited	20200504	1468	1468	1383	1421.45	7106	1421.45	down	down	correct
SGL.NSE	STL Global Limited	20200504	6.8	6.95	6.25	6.55	33843	6.55	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200504	6.55	6.8	6.25	6.7	724	6.7	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200504	160.05	164.4	158.7	159.05	13937	157.27	down	down	correct
SHALBY.NSE	Shalby Limited	20200504	67.8	76.9	67.5	73.4	2292647	72.57	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200504	60	61.55	57.8	59.1	65640	59.1	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20200504	265	269.15	246.2	269.15	68977	269.15	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200504	85.1	85.9	82.2	82.9	15673	81.9147	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200504	146	154	139.4	151.45	32331	149.05	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200504	700	700	671.1	682.35	1020	135.94	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200504	264.9	264.9	228.01	233.93	426	233.93	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200504	111.9	111.9	104.5	104.5	15346	104.5	down	up	incorrect
SHIL.NSE	Somany Home Innovation Limited	20200504	71.1	75	71	72.25	14767	72.08	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200504	366	373.95	351	368.1	36898	367.4	up	down	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200504	10.9	11	10.45	10.95	60437	10.95	up	down	incorrect
SHIVAMILLS.NSE	Shiva Mills Limited	20200504	22	22.95	20.45	22	397	21.75
SHIVATEX.NSE	Shiva Texyarn Limited	20200504	80	84	76	82.9	69	82.4	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20200504	63.9	63.9	61.2	61.95	328669	61.21	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200504	187	190	175	176	78358	176	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200504	22.65	24.1	22.15	23.4	275648	21.6	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20200504	19174	19304.65	18540	18625	35572	18585.2	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200504	84.4	84.4	81.1	81.5	10764	81.13	down	up	incorrect
SHREERAMA.NSE	Shree Rama Multi	20200504	3.8	3.95	3.8	3.95	10100	3.95	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20200504	24.5	25.9	24.05	24.05	8502	3.9915	down	up	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20200504	80	83.4	74.8	79.3	31650	77.37	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200504	49.2	49.2	46.75	47.15	31478	46.9	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200504	535.25	540.75	535.1	540.05	48	535.7744	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200504	741	785.95	730.6	738.1	71403	716.29	down	up	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20200504	3.2	3.35	3.1	3.1	126935	3.1	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200504	2.5	2.6	2.4	2.4	15870	2.4	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200504	5.9	5.9	5.9	5.9	0	5.9
SICAL.NSE	Sical Logistics Limited	20200504	10	10	9.25	9.5	43487	9.5	down	down	correct
SIEMENS.NSE	Siemens Limited	20200504	1110	1110	1068	1095.45	585366	1090.723	down	down	correct
SIGIND.NSE	Signet Industries Limited	20200504	18.4	18.45	17.35	18	4746	17.34	down	up	incorrect
SIL.NSE	Standard Industries Limited	20200504	9.9	9.9	9.5	9.85	701	9.85	down	down	correct
SILINV.NSE	SIL Investments Limited	20200504	107.5	107.5	106.4	106.7	3672	103.87	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200504	5.6	5.6	5.2	5.4	7169	5.4	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200504	25.25	27.3	25.25	25.25	353010	25.25
SINTEX.NSE	Sintex Industries Limited	20200504	1.05	1.05	1.05	1.05	2415236	1.05
SIRCA.NSE	Sirca Paints India Limited	20200504	181	186	180.95	181.25	27960	180.44	up	up	correct
SIS.NSE	SIS Limited	20200504	407.5	426.8	404.95	405.5	58356	405.5	down	down	correct
SITINET.NSE	SITI Networks Limited	20200504	1.25	1.25	1.25	1.25	131677	1.25
SIYSIL.NSE	Siyaram Silk Mills Limited	20200504	130	132	122.5	124.2	156055	122.02	down	up	incorrect
SJVN.NSE	SJVN Limited	20200504	21	21.15	20.75	20.95	1828633	18.9	down	up	incorrect
SKFINDIA.NSE	SKF India Limited	20200504	1468	1468	1415	1443.1	5187	1329.12	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200504	5	5	5	5	32435	5
SKIPPER.NSE	Skipper Limited	20200504	23.9	24	22.2	23	44876	22.93	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200504	32.5	32.8	31.2	32.05	7125	31.32	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20200504	67.3	67.3	61.6	64.5	4805	64.5	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200504	375.05	382	356.85	361.6	58330	361.6	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20200504	270.2	274	262.05	263.9	4279	263.36	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200504	43	45.6	38.1	42.45	271721	42.37	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200504	29.5	29.5	28.2	28.9	269886	28.9	down	down	correct
SOBHA.NSE	Sobha Limited	20200504	191.1	199.95	190.6	190.6	71939	183.79	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200504	575	588.7	535.2	548.6	111028	543.87	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20200504	870	880.1	855	875.65	16253	867.73	up	down	incorrect
SOMANYCERA.NSE	Somany Ceramics Limited	20200504	110.9	110.9	100.1	101.95	66792	101.3579	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200504	1.8	1.9	1.8	1.8	502	1.8
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200504	12.1	12.15	12.05	12.1	850	12.1
SONATSOFTW.NSE	Sonata Software Limited	20200504	209.8	209.9	202.3	204.1	157193	197.37	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200504	51.5	53	51.45	51.45	20143	51.45	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20200504	726.45	726.45	670	688.45	522	681.99	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20200504	5.85	5.9	5.65	5.7	10719936	5.7	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200504	15.4	15.4	12.2	14.75	529573	14.4	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20200504	76.1	76.1	72.3	72.3	5638	71.77	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200504	476.7	476.7	476.7	476.7	22446	476.7
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200504	129	139.8	127.6	134.9	1559148	134.9	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200504	1.5	1.5	1.5	1.5	7184	1.5
SPECIALITY.NSE	Speciality Restaurants Limited	20200504	29.9	29.9	27.5	28.15	19499	28.15	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200504	76.75	80.7	74.75	77.7	1549025	77.7	up	down	incorrect
SPENTEX.NSE	CLC Industries Limited	20200504	0.35	0.35	0.3	0.35	76443	0.35
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200504	16.2	16.2	14.9	15.2	52221	15.2	down	up	incorrect
SPICEJET.NSE	SpiceJet Limited	20200504	42.6	43.2	42.6	42.6	941307	42.6
SPLIL.NSE	SPL Industries Limited	20200504	21.65	22.35	20.3	21.5	66646	21.5	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200504	6.4	6.95	6.4	6.45	36225	6.45	up	down	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20200504	1.5	1.5	1.4	1.4	7752020	1.4	down	down	correct
SPYL.NSE	Shekhawati Poly	20200504	0.35	0.35	0.3	0.35	203310	0.35
SREEL.NSE	Sreeleathers Limited	20200504	122.85	122.85	118.2	120.3	3790	120.3	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200504	3.95	3.95	3.75	3.8	980577	3.8	down	down	correct
SRF.NSE	SRF Limited	20200504	3650	3691.7	3580.8	3640.55	229759	723.62	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200504	106.5	106.5	102.15	102.15	3226	100.03	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200504	140.7	142.95	140.65	141.45	72793	133.3	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200504	740	763.9	690.2	747.4	5837828	732.37	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20200504	390	394.3	380.1	388.85	1704	194.2	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20200504	0.35	0.4	0.35	0.35	50002	0.35
STAR.NSE	Strides Pharma Science Limited	20200504	429.7	469	416.4	437.7	2696657	434.22	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20200504	75	78.75	73.65	77.35	45931	77.35	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20200504	95.65	95.65	85.95	91.35	123361	87.56	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200504	38.5	38.7	36.3	37.75	4029	37.75	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200504	20.3	20.3	19	19.6	4737	17.88	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200504	12.25	13	12.25	12.95	13078	12.95	up	up	correct
STEL.NSE	STEL Holdings Limited	20200504	47.35	49	43.5	44.2	7770	44.2	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200504	138.95	139	130.55	132.25	11338	131.58	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20200504	88.7	89.3	86.85	87.45	1245922	85.01	down	down	correct
SUBROS.NSE	Subros Limited	20200504	158	159.5	151.55	153.75	65437	152.92	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200504	404.75	413	395.5	402.45	167499	399.22	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200504	1.5	1.5	1.45	1.45	74584	1.45	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200504	233	237.4	223.65	225.7	227130	224.83	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20200504	12.05	12.65	11.6	12.35	3225	12.35	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20200504	296	296	279	282.6	1103	282.6	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20200504	1410	1437.95	1390	1400.05	1281	1389.403	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200504	1.25	1.25	1.15	1.2	198844	1.2	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200504	1233	1291.1	1218.15	1251.4	28219	1234.69	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200504	46.1	46.1	43.55	44.75	12944	44.06	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200504	174.9	174.9	165.55	168.5	2410	168.5	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200504	320	320	295.5	297	182360	294.79	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200504	26.55	27.95	26.5	26.7	112034	26.7	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200504	464.45	474.5	458	465.45	16097081	459.33	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20200504	203.8	203.8	183.5	185.35	321821	183.76	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20200504	377.8	388	372.6	381.25	2295036	372.99	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20200504	74.35	74.35	65.55	67.7	18631	66.74	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20200504	3.5	3.65	3.35	3.35	6653	3.35	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200504	152.8	152.8	145	150.5	41968	144.59	down	up	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20200504	118.1	118.6	114.55	115	4376	114.31	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200504	1060	1079.75	964	990.75	127061	977.03	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20200504	5.7	5.7	5.3	5.45	18262	5.45	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20200504	3.3	3.45	2.7	3.2	19035	3.2	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200504	22	22.45	20.35	20.6	36696	20.6	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200504	90.8	90.8	86.25	86.25	37076	84.48	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200504	21	22.45	20.25	20.8	5447	20.46	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20200504	32.5	32.5	32.5	32.5	8000	32.04
SUVEN.NSE	Suven Life Sciences Limited	20200504	47.5	47.5	43.7	43.7	1007478	43.7	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200504	293	293	281.8	285.65	107387	142.28	down	up	incorrect
SUZLON.NSE	Suzlon Energy Limited	20200504	2.55	2.6	2.5	2.5	8920526	2.5	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20200504	99.95	113.4	99.95	103.55	213210	103.38	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200504	950	972.6	930.25	960.85	1868	941.6	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200504	85	85.35	81.05	82.85	4131	81.47	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200504	157.4	157.4	157.4	157.4	15580	157.4
SYMPHONY.NSE	Symphony Limited	20200504	900	900	864.05	871.1	35230	864.89	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200504	320	330	308.95	319.85	568621	319.85	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200504	41.55	41.55	36.95	39.6	1605	39.6	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200504	125.1	127	122	122.7	32258	122.7	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200504	57	58	55.25	55.25	81455	55.25	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200504	83.2	83.2	78.1	78.75	15480	77.84	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200504	65.65	66	64.1	64.9	104182	64.59	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20200504	2.4	2.4	2.4	2.4	25	2.4
TARMAT.NSE	Tarmat Limited	20200504	20.8	21.4	20.2	20.4	2382	20.4	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200504	10350	10400	10001	10144.3	1076	10141.5	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20200504	279.5	288.7	272.2	281.1	2381558	267.64	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200504	74	76.5	74	75.95	730015	74	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20200504	427.8	473.6	406.1	471.75	350307	464.63	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200504	340	347.2	333	334.95	3385502	330.59	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200504	780	788.55	762.2	768.1	309675	749.65	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200504	728	728.55	709	710.9	18342	680.28	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200504	438.35	460.65	435	444.1	36599	440.75	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20200504	87	87.2	81.5	83.9	91167307	83.9	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200504	37	37.5	35.55	36	3955475	36	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200504	31.5	31.5	30	30.1	15845975	28.8	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20200504	285	286.15	270.1	273.6	12892158	260.87	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200504	17.65	17.65	16.55	16.7	2323849	16.7	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200504	229.95	232	222.6	222.9	62682	221.89	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200504	22.85	22.85	22	22.1	24533	21.39	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20200504	167.05	169	160.1	162.25	42946	161.07	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200504	243.7	254.95	220	252.1	137	252.1	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200504	677.55	739.5	677.55	710.8	62835	707.28	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20200504	5.85	5.85	5.6	5.7	7848	5.7	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200504	390	394.3	375.15	380.15	5689	380.15	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20200504	255	255	244	244	1374	237.53	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20200504	1966	1966	1913.65	1930.45	3729409	1891.64	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200504	87.1	89.85	85.2	86.9	3265	85.65	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20200504	1565	1623.95	1530	1602.7	10171	1602.7	up	down	incorrect
TECHIN.NSE	Techindia Nirman Limited	20200504	1.8	1.8	1.8	1.8	0	1.8
TECHM.NSE	Tech Mahindra Limited	20200504	515	519.75	498	502.45	14814583	477.95	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200504	205	205	193.6	197.95	3448	190.3	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20200504	39.3	39.3	36	36.25	177463	36.25	down	down	correct
TERASOFT.NSE	Tera Software Limited	20200504	19.4	21.3	19.4	19.7	88958	19.7	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200504	35.65	35.65	33.3	34	15192	33.71	down	up	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200504	10.3	10.45	10	10	15541	10	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200504	24.2	25	23.8	24.15	126185	23.99	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200504	33	33	31.9	32.2	46856	31.83	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200504	2.25	2.25	2.25	2.25	701	2.25
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200504	249.9	249.9	230.5	232.75	4003	229.33	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200504	93.1	94.95	88.5	92.85	3883	92.85	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20200504	340	340	316.1	324	2189	320.88	down	down	correct
THERMAX.NSE	Thermax Limited	20200504	706	722.25	700	701.55	39749	698.1	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200504	27.2	27.2	25.85	25.95	226144	25.95	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200504	5.5	5.5	5.5	5.5	946	5.5
THYROCARE.NSE	Thyrocare Technologies Limited	20200504	501.55	505.95	482	495.2	116868	484.77	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20200504	18.45	18.55	17.5	18.25	129799	18.25	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200504	3549.8	3549.8	3452	3515.2	2572	1700.24	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200504	221	227.25	215.9	215.9	2169	215.9	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20200504	368	370.95	353.9	362.65	46495	361.48	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200504	5.9	5.9	5.55	5.75	1715	5.75	down	down	correct
TIL.NSE	TIL Limited	20200504	125.25	129.7	125	126.55	2724	126.55	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20200504	17.35	18.8	17.35	18.8	160	18.8	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200504	33.5	34	31.6	32	166409	30.93	down	down	correct
TIMKEN.NSE	Timken India Limited	20200504	881	895	857.95	869.1	54144	826.04	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200504	86	86	83.6	83.6	102790	82.33	down	up	incorrect
TIPSINDLTD.NSE	Tips Industries Limited	20200504	92	98	88.05	94.75	1465	94.08	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200504	44.5	44.95	43.25	43.25	124290	42.65	down	down	correct
TITAN.NSE	Titan Company Limited	20200504	928.5	929	886	891.85	4201102	886.36	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200504	10.65	10.65	10.65	10.65	22226	10.65
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200504	31.5	31.5	30.05	30.9	100112	29.1	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200504	98.45	103.9	89.05	95	666964	88.35	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200504	1.3	1.4	1.3	1.4	1585	1.4	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200504	59.9	59.9	56.1	58.5	4753	58.5	down	up	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200504	2340	2425	2322	2375.85	1005595	2345.35	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20200504	322	337.9	320.35	330.75	1529970	321.32	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200504	55.85	55.85	48.05	50.2	16823	50.15	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200504	85.7	90.05	83.05	86.7	2788	41.62	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200504	4.4	4.7	4.35	4.55	16969	4.55	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200504	5.7	5.95	5.7	5.95	2618	5.95	up	up	correct
TRENT.NSE	Trent Limited	20200504	490.05	494.95	471	477.55	269628	476.43	down	down	correct
TRF.NSE	TRF Limited	20200504	69.6	70	66.8	67.45	6833	67.45	down	down	correct
TRIDENT.NSE	Trident Limited	20200504	4.8	4.85	4.6	4.8	5593411	4.65
TRIGYN.NSE	Trigyn Technologies Limited	20200504	30.35	30.35	28.95	28.95	18451	28.8035	down	up	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200504	6.7	7	6.6	6.7	40707	6.68
TRITURBINE.NSE	Triveni Turbine Limited	20200504	71.8	74.95	68	68.9	56718	68.14	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200504	36.65	36.9	36.2	36.45	250823	35.85	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200504	450	452.5	435	441.6	4140	435.09	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200504	4785	4785	4570	4645.65	8199	459.81	down	down	correct
TTL.NSE	T.T. Limited	20200504	30.5	30.5	29	29	5765	28.67	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200504	2.4	2.4	2.4	2.4	550782	2.4
TV18BRDCST.NSE	TV18 Broadcast Limited	20200504	19	19.5	18.55	18.7	1742865	18.7	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20200504	72.5	73	71.4	71.85	15366	71.85	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200504	307	312.8	304.1	310.45	2608630	308.6858	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200504	1051	1059.95	998	1002.95	6355	988.59	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200504	194.9	194.9	186.2	187.8	19637	184.48	down	down	correct
TVVISION.NSE	TV Vision Limited	20200504	1.4	1.45	1.35	1.35	8634	1.35	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20200504	33.95	33.95	33.3	33.55	135730	33.55	down	down	correct
UBL.NSE	United Breweries Limited	20200504	975	1008.15	950.85	969.75	2816883	966.93	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200504	99.85	101.8	98.1	98.95	23643	97.59	down	down	correct
UCOBANK.NSE	UCO Bank	20200504	12.4	12.45	12.05	12.25	849434	12.25	down	down	correct
UFLEX.NSE	Uflex Limited	20200504	179.5	179.8	172.35	174.5	97528	172.55	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20200504	70.95	70.95	68.5	69.35	68447	69.35	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200504	13.15	13.35	12.5	12.85	64767	12.67	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20200504	3.65	3.65	3.45	3.5	212218	3.5	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200504	168.85	168.95	157.5	164.65	4474662	164.121	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200504	28.05	28.45	27.15	27.45	1922369	27.45	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200504	3431	3461.7	3326.05	3347.6	519186	3320.86	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200504	36.35	37.9	36	36.7	6758	36.05	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200504	0.8	0.85	0.8	0.8	8200	0.8
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200504	145.6	147	140.1	141.2	31632	137.28	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200504	47.5	47.5	46.8	47.5	8144	46.31
UNIONBANK.NSE	Union Bank of India	20200504	26.55	26.75	26	26.1	3334752	26.1	down	down	correct
UNITECH.NSE	Unitech Limited	20200504	1.5	1.5	1.5	1.5	454300	1.5
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200504	198.95	228	198.95	214.25	413	211.6	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20200504	98.7	98.7	98.7	98.7	6303	96.59
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200504	61	65	59.1	59.1	2081	59.1	down	down	correct
UPL.NSE	UPL Limited	20200504	394.85	419.5	381.35	385.4	10395308	376.21	down	down	correct
URJA.NSE	Urja Global Limited	20200504	1.6	1.6	1.55	1.6	1946261	1.6
USHAMART.NSE	Usha Martin Limited	20200504	15.05	15.35	14.9	14.9	107346	14.9	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20200504	247.26	248.25	240.05	248	220	248	up	down	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20200504	1025	1025	983.8	995.12	1101	995.12	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20200504	365	365	333.25	352.14	3986	352.14	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20200504	253.04	259.99	241	245.83	201	245.83	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200504	6.15	6.15	5.95	5.95	42161	5.95	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200504	64	65.5	60.1	60.1	25147	60.1	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200504	57	58.5	56.9	56.95	51873	56.95	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20200504	513	513.05	488	491.4	6153	491.4	down	up	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200504	940	970.85	915.55	949.6	6331	186.17	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200504	49.1	50.4	47.6	48.6	17245	48.6	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20200504	25.1	26.2	24.5	24.6	1888913	24.3	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200504	29	29.35	27.95	28.4	15766	18.59	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200504	3.5	3.65	3.35	3.35	2625	3.35	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20200504	159	159	152.05	152.05	113805	152.05	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200504	8	8.35	7.7	7.85	92139	7.85	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20200504	3.4	3.4	3.4	3.4	760	3.4
VBL.NSE	Varun Beverages Limited	20200504	663.5	692	612.95	616.7	510161	408.44	down	down	correct
VEDL.NSE	Vedanta Limited	20200504	82.65	83.7	77.4	79.95	33175416	65.66	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20200504	1083	1083	1042.1	1051.7	38010	1045.94	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20200504	53.85	53.85	51.95	53.85	304238	53.85
VERTOZ.NSE	Vertoz Advertising Limited	20200504	70	71	69.75	69.75	7200	69.7081	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20200504	902	920.35	869	874.3	1684	862.05	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200504	33.9	34.95	32.95	33.5	9570	33.17	down	down	correct
VGUARD.NSE	V	20200504	175	175	170.25	170.7	275815	169.89	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20200504	1073	1135	1065.5	1079.35	636	1077.67	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20200504	1.65	1.65	1.65	1.65	23465	1.65
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200504	63	63	53.3	62.05	38493	61.5	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20200504	0.35	0.35	0.3	0.35	68226	0.35
VIKASECO.NSE	Vikas EcoTech Limited	20200504	1.8	1.8	1.8	1.8	89377	1.8
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200504	3.55	3.55	3.55	3.55	335327	3.55
VIKASWSP.NSE	Vikas WSP Limited	20200504	5	5	4.7	4.8	233217	4.8	down	up	incorrect
VIMTALABS.NSE	Vimta Labs Limited	20200504	77	79.9	74.8	75.35	66552	74.75	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20200504	952	963.1	927	948	108617	944.56	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200504	586.1	594	583.4	583.4	6149	570.52	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200504	63.75	63.75	56.8	58.25	24200	55.66	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20200504	6	6.25	5.8	5.8	112131	5.8	down	down	correct
VIPIND.NSE	VIP Industries Limited	20200504	216	225	216	220.65	348097	220.65	up	down	incorrect
VIPULLTD.NSE	Vipul Limited	20200504	16.5	16.5	15.7	15.75	2538	15.75	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20200504	155.2	160	155.15	155.2	18268	150.98
VISASTEEL.NSE	VISA Steel Limited	20200504	4.2	4.2	4.05	4.15	2196	4.15	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20200504	218.55	218.55	216	216.5	63	142.47	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200504	122.2	129.7	116.25	123.65	10136	122.83	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200504	63.5	63.8	61.05	62.9	8794	2.52	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20200504	0.2	0.2	0.15	0.2	12174	0.2
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200504	12.4	12.4	11.7	11.7	123051	11.7	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20200504	38.05	39	35.05	36.05	33743	34.04	down	down	correct
VMART.NSE	V	20200504	1725	1727.65	1679	1688.65	9379	1688.65	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20200504	898.95	900	867	879.05	10853	839.58	down	down	correct
VOLTAS.NSE	Voltas Limited	20200504	496	496.5	461	465.95	2361976	460.58	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20200504	163.85	163.85	155.3	160.1	104273	157.94	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200504	47.75	47.75	41.75	45.85	11091	45.58	down	down	correct
VSTIND.NSE	VST Industries Limited	20200504	2970	3052.75	2928	2949.95	33686	2770.86	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200504	875	884.9	853.35	861	3937	853.23	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200504	630.1	654	624.85	635.05	19633	618.52	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20200504	122.8	122.8	122.8	122.8	20289	122.8
WABCOINDIA.NSE	WABCO India Limited	20200504	6208.05	6245	6162.05	6170.25	9632	6151.74	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200504	36.3	37.95	36.25	36.65	22332	36.65	up	up	correct
WANBURY.NSE	Wanbury Limited	20200504	22.5	22.5	21.5	21.5	12601	21.5	down	up	incorrect
WATERBASE.NSE	The Waterbase Limited	20200504	86.55	91.4	85	88.6	99146	87.85	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200504	15	15.85	14.35	15.1	15252	15.1	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20200504	24.15	24.55	23.1	24.1	4787	23.85	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20200504	63.5	63.5	61.9	61.9	376705	59.3	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20200504	50.1	51.9	49.45	49.45	137577	47.24	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200504	145.05	150	143.45	143.5	155	143.5	down	up	incorrect
WELSPUNIND.NSE	Welspun India Limited	20200504	25.7	25.95	25	25	1719312	24.96	down	down	correct
WENDT.NSE	Wendt (India) Limited	20200504	2000.05	2027.05	1955	1968	253	1935.02	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20200504	307.9	307.9	285	286.85	189557	286.85	down	down	correct
WHEELS.NSE	Wheels India Limited	20200504	421.5	422.35	400	405.7	3295	402.8	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200504	2017.95	2017.95	1932.05	1964.75	59659	1960.23	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200504	14	15.2	14	15.2	13071	15.2	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200504	12.6	12.6	11.8	11.8	11711	11.4	down	up	incorrect
WIPRO.NSE	Wipro Limited	20200504	184.5	191.3	183.05	190.05	8570375	189.6237	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200504	250	268.5	250	261.9	648728	261.9	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200504	129	129	125.1	127.1	53993	127.1	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20200504	1	1	0.95	0.95	4073	0.95	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200504	136.6	140	136.6	138.25	21673	137.66	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200504	38.1	39	37.8	37.8	22732	37.8	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200504	49.6	52.6	45.05	52	2096	52	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200504	17.35	17.5	15.65	16.65	13441	16.65	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200504	42	43	41.65	41.65	89789	41.65	down	down	correct
YESBANK.NSE	Yes Bank Limited	20200504	27.5	27.65	26.6	27.05	22743110	27.05	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200504	150	152	143.45	146.4	14571211	144.1	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20200504	13.5	13.5	12.5	13.1	638079	13.1	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200504	5.3	5.55	5.1	5.45	723690	5.45	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200504	34.8	36.2	32.65	34.8	187	34.8
ZENSARTECH.NSE	Zensar Technologies Limited	20200504	83.8	83.8	80.75	81.8	42323	80.99	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200504	37.65	40	37.65	38.25	50936	37.99	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200504	120.4	120.95	113	119.85	2855	119.85	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200504	26.6	27.95	21.7	25.6	7014	25.6	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20200504	144	144	136.2	138.5	7113	137.2	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20200504	83.9	84.15	81.5	82.65	8480	82.65	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200504	40	41.95	40	41.45	45928	39.13	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200504	1325	1325	1270	1306.55	27638	1303.58	down	down	correct