CollectAI

close-nse_india_stocks

2020/05/05

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200505	29	29	27.2	27.45	24465	27.45	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200505	11	11	10.8	10.8	1342	10.8	down	down	correct
3MINDIA.NSE	3M India Limited	20200505	18940	19000	18580	18655.2	1831	18655.2	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200505	6.8	6.8	6.5	6.5	1108	6.5	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20200505	160	174	158.5	163.6	10322	163.6	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200505	58.05	58.5	54.25	55.6	14507	53.21	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200505	3.75	3.75	3.55	3.6	353588	3.6	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20200505	714	731	702.35	707.65	133304	176.24	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20200505	1116	1192	1106.2	1138.8	4273030	566.58	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200505	9.45	9.75	8.8	9.25	4969	9.25	down	up	incorrect
AAVAS.NSE	Aavas Financiers Limited	20200505	1146	1146	1095	1111.9	126503	1111.9	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200505	18.5	19.7	18.5	18.7	30797	18.7	up	up	correct
ABB.NSE	ABB India Limited	20200505	893.8	896.05	870.05	873.2	24433	865.41	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200505	18399	18580	18050	18301.7	34246	17987.45	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200505	46.65	47.4	44	44.4	1937201	44.4	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200505	111.8	112.8	106.7	107.1	1206824	107.1	down	down	correct
ACC.NSE	ACC Limited	20200505	1137.65	1168.45	1125.75	1134.6	2292647	1112.228	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200505	899.45	904.8	893	899.9	19622	857.04	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20200505	45.7	46.5	43.5	43.85	149793	43.74	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200505	135	136.35	131.8	132.7	3112486	132.7	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200505	215	216	209.05	210.8	594711	210.8	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200505	271.7	271.7	261.1	263.1	4866839	261.27	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20200505	30.55	30.85	30	30.45	5987373	30.45	down	up	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20200505	201.15	203.5	195.3	197.95	96209	197.95	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20200505	199.95	201.95	195.35	196.9	14512	196.28	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200505	229.95	236.95	221.05	224.05	2178	224.05	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200505	5.25	5.45	5.25	5.4	10377	5.4	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20200505	12.9	12.9	12.45	12.6	9958	12.22	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200505	40.5	40.5	38.45	38.65	3370	38.65	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200505	144.15	145.85	137.5	139	41484	138.18	down	up	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20200505	167.7	171.9	158.75	161.7	259797	159.42	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200505	1435	1438	1361	1369.55	14716	273.91	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200505	61.7	61.7	59.1	59.4	4126	58.13	down	down	correct
AGCNET.NSE	AGC Networks Limited	20200505	245	250.35	226.55	248.9	3167	248.9	up	up	correct
AGRITECH.NSE	Agri	20200505	32.95	32.95	30.5	32.05	7492	32.05	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200505	11.8	11.8	11.8	11.8	7141	11.8
AHLEAST.NSE	Asian Hotels (East) Limited	20200505	137.05	137.4	131.55	132.2	509	132.2	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200505	178.6	182	174.05	174.8	2493	174.8	down	up	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20200505	265	265	250.15	253.9	422	253.9	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20200505	1561.1	1585	1519.2	1547.5	13161	1540.31	down	down	correct
AIRAN.NSE	Airan Limited	20200505	11.45	11.45	9.7	10.1	57883	10.1	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200505	1476	1506.6	1462	1480.9	84039	1465.31	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200505	80.15	82.45	78.05	78.45	33485	76.88	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200505	201	209	192.5	199	26299	197.31	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200505	4.6	4.75	4.6	4.6	240777	4.6
AKZOINDIA.NSE	Akzo Nobel India Limited	20200505	2038.9	2038.9	1952	1957.85	5359	1900.9	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20200505	15.6	15.95	15.6	15.6	78918	15.23
ALBERTDAVD.NSE	Albert David Limited	20200505	461.45	469.45	441.15	446.8	15158	442.35	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20200505	49.6	50.95	48.3	48.8	212609	48.35	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20200505	215.8	229.35	215.8	221.35	262	221.35	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20200505	44.05	47.2	43.1	43.85	11286	43.37	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200505	2696	2730	2646	2674.15	205986	2644.52	down	up	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200505	1815	1888.45	1768	1792.85	54345	711.74	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200505	72	72.55	69	69.6	86943	68.5362	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20200505	168.55	179.95	166	167.25	753	147.02	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200505	9.4	10.15	9.35	9.45	740	9.45	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20200505	7.95	7.95	7.95	7.95	1320366	7.95
ALPA.NSE	Alpa Laboratories Limited	20200505	19.5	20	19	19.45	37082	19.45	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200505	162	166	162	162.85	18817	159.62	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20200505	0.8	0.85	0.75	0.8	20772	0.8
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200505	551	577.9	548.35	565.25	2404713	553.85	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20200505	1094	1118	1063.8	1072.8	47975	1072.8	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200505	686	700	661.05	665.65	4270	637.05	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200505	165	168.85	163.75	164.8	4097025	152.3164	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200505	12.5	12.95	12.4	12.75	3611	12.75	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200505	16	16	15.05	15.2	1625	15.11	down	up	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200505	380.6	385	363.55	367.3	38713	364.51	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20200505	16.65	16.75	16.2	16.3	115176	16.22	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200505	2.95	2.95	2.85	2.85	95043	2.85	down	down	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20200505	176.05	187	173.25	176.65	6250	173.24	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200505	238	248.95	229.6	236.55	44726	232.39	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20200505	9.55	9.55	9	9.55	4828	9.55
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200505	0.4	0.45	0.4	0.45	6200	0.45	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200505	5.35	5.5	5.35	5.35	52981	5.35
ANSALHSG.NSE	Ansal Housing Limited	20200505	3.15	3.35	3.1	3.15	18901	3.15
ANTGRAPHIC.NSE	Antarctica Limited	20200505	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200505	302.2	302.2	287.15	287.15	6761	281.72	down	down	correct
APARINDS.NSE	Apar Industries Limited	20200505	299.9	353.25	288.95	333.8	207440	329.22	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20200505	107.95	110.6	105.1	108.1	2710	103.61	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200505	102.2	104.9	100	100.3	14217	98.82	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20200505	208.4	214	201.1	202.5	209064	201.1	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200505	1315	1354	1267.2	1289.55	60613	128.96	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200505	762.95	783	741	750.8	480970	739.95	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200505	78.2	87.4	75.6	78.65	360200	78.16	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200505	1399	1401.8	1334.45	1347.6	652261	1344.59	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200505	318	318	291	301.95	144517	100.65	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200505	93.35	93.35	84.15	85.7	9058098	84.45	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200505	471	472.2	458.05	458.05	280	455.69	down	up	incorrect
APTECHT.NSE	Aptech Limited	20200505	103	104.8	98.9	99.45	183536	98.36	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200505	21.1	21.95	18.9	19.1	46460	19.1	down	down	correct
ARCHIES.NSE	Archies Limited	20200505	11.9	11.9	11.05	11.1	9357	11.1	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20200505	9.75	9.8	9.05	9.65	1627	9.65	down	down	correct
ARIES.NSE	Aries Agro Limited	20200505	54.5	56.4	53.55	53.85	10522	53.56	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200505	13.1	14.5	13.1	14.1	3254	14.1	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200505	19.6	19.65	18.5	19.3	9298	19.3	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200505	374.05	374.05	355.35	355.35	17345	355.35	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200505	23	24.55	23	23.65	2419	23.65	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200505	35.5	38	35.3	36	1636	36	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20200505	12.4	13	12	12.55	80401	12.55	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200505	13.15	13.65	12.85	13.25	1508	13.25	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200505	155.9	161	150.25	158.95	405	158.95	up	up	correct
ARVIND.NSE	Arvind Limited	20200505	23.75	23.75	22.6	22.7	929798	22.7	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20200505	135.9	136.95	133.05	134	31143	134.6	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200505	67.9	67.9	62.6	63.75	14478	63.75	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200505	161.95	164.8	158.25	160.3	6449	159.85	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200505	110.45	112.95	103.2	104.7	3797	103.67	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200505	15.8	16	15.15	15.2	3763	15.2	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200505	211	211.65	190	191.5	374289	190.41	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200505	25.7	26.75	25	25.1	22446	25	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20200505	42.25	43.5	41.2	42	44841	41.59	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20200505	4.4	4.4	4	4.4	14986	4.4
ASHOKA.NSE	Ashoka Buildcon Limited	20200505	60	60.95	57.9	58.45	201062	58.45	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200505	49.7	50.85	47.9	48.35	41056572	48.11	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200505	66.4	67.95	65	65.15	2103	65.15	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20200505	1681	1692.9	1578.25	1619.15	5867979	1605.4	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20200505	158.3	163.9	152.5	153.75	17330	152.96	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200505	109.5	109.5	103.95	105.55	202	103.66	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20200505	427	456.85	416.55	435.35	38250	434.18	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200505	100	100	96	96.55	67981	96.55	down	down	correct
ASTRAL.NSE	Astral Limited	20200505	932	950.4	881.1	906.4	65758	678.57	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200505	63.4	63.4	60.9	61.25	75437	60.21	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200505	3298.9	3375	3181.1	3220	131009	3216.02	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200505	28.9	29.1	27.65	28.05	33527	28.05	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20200505	468.1	470	445.1	447.85	3329	444.55	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20200505	101.8	102.7	96.9	97.35	1852718	97.33	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200505	6.35	6.35	6.35	6.35	14304	6.35
ATUL.NSE	Atul Ltd	20200505	4675	4776.55	4506.6	4567.95	33627	4558.12	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20200505	158	161.95	152.8	152.8	25687	152.8	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20200505	491.2	507.7	491.2	491.2	1036931	491.2
AURIONPRO.NSE	Aurionpro Solutions Limited	20200505	42.5	46	41	41.75	4210	41.75	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200505	663.95	668.45	627.55	631.6	6453306	625.95	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200505	25.6	27.7	25.6	26	2460	25.7832	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200505	504	518.75	480.15	484.05	11115	481.78	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20200505	15	15	14.65	14.65	16323	14.65	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200505	16.3	16.9	16	16.45	1988	16.45	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200505	138.05	143	137	137.95	14500	133.79	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200505	407.5	412	393.5	395.4	296687	391.46	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20200505	31	31	29.5	29.95	50532	29.38	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20200505	414	418.75	386.5	389	50982763	389	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200505	34	34	32.3	32.9	36313	32.9	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20200505	4274.5	4323.9	4144.1	4183.65	3440	41.8365	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200505	1120	1120	1120	1120	6	1120
AYMSYNTEX.NSE	AYM Syntex Limited	20200505	16.4	16.4	15.15	15.35	5808	15.35	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200505	1.5	1.55	1.45	1.5	178378	1.5
BAJAJ.NSE	AUTO	20200505	2475	2488.9	2400.8	2422.8	663761	2341.81	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200505	139.6	142	134.1	134.75	246182	128.36	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200505	341	359.7	336.4	353	936063	353	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200505	4890	4920	4610	4629.2	815889	4628.08	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200505	5.1	5.1	5.1	5.1	606151	5.1
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200505	1979.9	1979.9	1888.4	1890.75	23991	1837.05	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200505	2130	2135	1997	2002.35	11521295	1999.12	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200505	58.9	60.3	54	54.25	70907	54.07	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20200505	407.15	419.45	391	394.05	90496	393.17	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200505	69.4	70	65.95	68.35	760	68.35	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200505	13.35	13.35	12.25	12.35	12003	12.35	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20200505	893.5	915.4	882.3	888.45	680952	876.48	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200505	0.5	0.5	0.45	0.45	1134024	0.45	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200505	99.8	102	96.1	96.85	86721	86.83	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200505	39.2	40	38.2	38.55	4342	38.19	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200505	95	96.95	92.5	92.75	307103	91.2912	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20200505	31.55	32	31.5	32	149	31.19	up	down	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20200505	897.95	900	850.5	882.15	841	870.73	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200505	66.85	67.45	65.45	65.55	47290	64.95	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200505	247.95	253	235.5	236.25	12060273	235.45	down	down	correct
BANG.NSE	Bang Overseas Limited	20200505	15.7	16.9	15.7	16.55	242	16.55	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20200505	46.5	46.5	43.8	44	26004754	44	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20200505	199.2	203.29	194.51	195.12	517343	195.12	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20200505	33.7	34.4	32.3	32.6	5854625	32.6	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200505	71.85	74	69.7	71.6	1818	70.98	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200505	1.2	1.25	1.15	1.25	5685	1.25	up	up	correct
BASF.NSE	BASF India Limited	20200505	1010.3	1027	995	996.4	11882	992.36	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200505	83.9	83.9	77.05	78.8	809	39.4	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200505	1330	1341.95	1257	1265.25	1112032	1258.34	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200505	4410.8	4538.95	4400	4494	46463	4274.44	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20200505	688	707	680	683.2	9701	680.74	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200505	864	880	830	836.15	41429	834.49	down	up	incorrect
BCG.NSE	Brightcom Group Limited	20200505	4.7	5.05	4.65	5.05	1765184	4	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20200505	10.85	11.4	10.85	10.95	6384	10.95	up	down	incorrect
BDL.NSE	Bharat Dynamics Limited	20200505	210.05	235.7	210.05	213.95	692778	207.83	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20200505	7.5	7.55	6.65	7.55	3037	7.41	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20200505	12.3	12.8	12.05	12.2	1980	12.2	down	down	correct
BEL.NSE	Bharat Electronics Limited	20200505	68.6	68.6	65.15	65.4	8349709	62.82	down	down	correct
BEML.NSE	BEML Limited	20200505	570	582	552.65	559.55	356047	553.21	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200505	36.6	37.2	34.45	34.75	260883	34.1	down	up	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20200505	482.2	489.75	464	468.5	2087282	466.65	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20200505	235.05	243	235	235.15	1274	235.15	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20200505	170.8	170.85	160.8	161.75	32294	161.75	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200505	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200505	23.6	24.45	23.05	23.25	54056	23.25	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200505	114.1	120.8	108.2	112.15	406504	108.33	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20200505	15.45	16.2	14.6	14.75	11240	14.75	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200505	18.85	18.85	18.85	18.85	2	18.85
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200505	0.95	0.95	0.85	0.9	192154	0.89	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20200505	276	283.9	270.3	279.15	4391954	277.9	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200505	39.25	40	37.3	37.45	4354	37.45	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200505	6506.15	6680	6340.1	6383.85	1504	6382.09	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200505	15.95	15.95	15.95	15.95	3718	15.95
BHARTIARTL.NSE	Bharti Airtel Limited	20200505	538	553.7	526.05	528.05	29936910	526.16	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200505	24.65	24.65	22.6	22.9	93124787	22.9	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20200505	30	31.25	28.5	28.55	1362	5.67	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20200505	98.7	100.5	98.7	100.5	1603	100.5	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200505	9.75	9.8	9.75	9.8	22178	9.8	up	up	correct
BIOCON.NSE	Biocon Limited	20200505	366.9	366.9	347	349.2	8533655	349.2	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200505	13.65	13.65	13.65	13.65	3279	13.65
BIRLACABLE.NSE	Birla Cable Limited	20200505	40.4	40.7	39	39.55	36384	39.08	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200505	409.7	412.9	388.25	391.5	169484	383.74	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200505	25.1	25.6	24.45	24.75	143379	24.75	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200505	7.25	7.25	7.25	7.25	20749	7.25
BKMINDST.NSE	BKM Industries Limited	20200505	0.5	0.55	0.5	0.55	50670	0.55	up	up	correct
BLBLIMITED.NSE	BLB Limited	20200505	3.45	3.5	3.25	3.25	16639	3.25	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200505	97.9	99.95	94.3	96	148580	95.26	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200505	4.7	4.7	4.6	4.6	7910	4.6	down	down	correct
BLS.NSE	BLS International Services Limited	20200505	30.75	30.75	29.25	29.45	33567	29.22	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20200505	2242.2	2298	2157.85	2170	5408	2164.39	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200505	508.5	517.9	503	505.4	46358	503.03	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200505	49.3	50.3	45.55	46.85	386681	46.51	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200505	50.15	50.2	47.25	47.7	436241	47.4466	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200505	36	36.7	35.15	35.25	176843	35.25	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20200505	10168	10185	9850	9916.4	23771	9763.28	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20200505	354	364.2	345.25	347.05	13178660	302.77	down	down	correct
BPL.NSE	BPL Limited	20200505	15.35	15.45	14.75	14.8	25080	14.8	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200505	3.7	4	3.7	3.95	58705	3.95	up	up	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200505	117.3	117.3	110.15	113.15	116390	112.73	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200505	3107	3126	2970.5	2978.75	905266	2915.3537	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20200505	42.9	42.9	40.55	41.15	1472	41.15	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20200505	38.7	38.7	37	38.55	178925	38.55	down	up	incorrect
BSE.NSE	BSE Limited	20200505	384	390	375	376.4	196038	357.93	down	down	correct
BSL.NSE	BSL Limited	20200505	21.75	21.75	20.55	20.9	1894	20.9	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200505	4598.95	4619	4360	4364.25	1042	4364.25	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200505	111.25	114.45	111.25	114.45	4	11.45	up	down	incorrect
BSOFT.NSE	Birlasoft Limited	20200505	70.7	71.45	67	67.3	295016	65.8	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20200505	0.8	0.85	0.8	0.8	12811	0.8
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200505	106.75	106.75	102.1	102.45	39255	101.47	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200505	10	10.05	9.9	9.9	1123	9.9	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20200505	10	10	9.4	9.7	42765	9.7	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200505	336	342.5	324.3	326.1	8082678	324.19	down	down	correct
CALSOFT.NSE	California Software Company Limited	20200505	8.6	9	8.2	8.65	3729	8.65	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200505	37.7	38.7	35.8	36.05	316637	36.05	down	down	correct
CANBK.NSE	Canara Bank	20200505	83	83.45	79.5	79.8	10302950	79.8	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200505	1.7	1.7	1.7	1.7	840	1.7
CANFINHOME.NSE	Can Fin Homes Limited	20200505	297.05	308.25	290	290.75	221646	287.28	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20200505	248	255.05	241.9	245.7	32394	243.89	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200505	82	83.95	78.55	78.8	52856	78.8	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200505	338.1	344.85	328.4	330.55	67897	328.96	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20200505	61.55	65.8	61	61	2465	61	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20200505	217.9	220	210.5	213.4	21325	212.29	down	down	correct
CAREERP.NSE	Career Point Limited	20200505	155	161.45	146.25	147.55	76005	146.5919	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20200505	377.95	380	374.1	375.8	55120	357.61	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20200505	127	128.4	118.1	119.55	1310249	109.31	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200505	2.5	2.5	2.4	2.4	18818	2.4	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20200505	187	191.95	184.75	187.5	49727	185.04	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20200505	218.95	220.55	213.3	214	224964	210.54	down	down	correct
CEATLTD.NSE	CEAT Limited	20200505	790	795	762.7	767.6	200289	756.77	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200505	8.15	8.4	8.1	8.15	16294	8.15
CELEBRITY.NSE	Celebrity Fashions Limited	20200505	5	5	4.75	4.8	8819	4.8	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20200505	132.7	132.75	126.05	126.5	7982	118.81	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20200505	2.55	2.55	2.45	2.45	33014	2.45	down	down	correct
CENTRALBK.NSE	Central Bank of India	20200505	15.15	15.45	14.7	14.7	600572	14.7	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200505	10.4	10.9	10.2	10.3	60401	10.3	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20200505	260	260	219	231.15	14797	227.52	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200505	117	120.35	111	112.3	144604	112.01	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200505	273.95	278.9	261.1	262.45	1460550	259.97	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20200505	2102.05	2137.95	2101.55	2125.05	3895	2118.85	up	down	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200505	24	24.95	24	24.85	8388	24.85	up	down	incorrect
CESC.NSE	CESC Limited	20200505	631.3	659.65	631	654.1	686236	61.26	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20200505	139.9	146.5	135	137.6	473536	137.32	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200505	7.3	7.6	7.25	7.25	732472	7.25	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20200505	145.9	145.9	135	136.1	20803	136.1	down	up	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200505	128.85	130.75	127.5	128.25	632846	124.32	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200505	153.7	155	144.1	147.35	764	145.83	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200505	144.7	144.95	136.45	137.9	2300	136.7189	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200505	61.5	62.7	60.25	60.5	463149	60.5	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200505	147.6	151.3	140.05	142.05	12612405	141.45	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200505	284.9	284.9	271	274.5	20465	274.27	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200505	266	274.3	262.85	266.85	33677	265.26	up	down	incorrect
CINELINE.NSE	Cineline India Limited	20200505	20.95	20.95	19.4	19.75	19070	19.75	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200505	4.8	5	4.6	5	24523	5	up	up	correct
CIPLA.NSE	Cipla Limited	20200505	623.05	623.05	595	596.9	9257197	593.63	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20200505	35.55	36.5	34.75	35.65	24610	17.83	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200505	332.1	338.4	325	328.05	21293	214.01	down	down	correct
CMICABLES.NSE	CMI Limited	20200505	26.2	26.2	24.2	24.25	17201	23.9309	down	down	correct
COALINDIA.NSE	Coal India Limited	20200505	143.9	147.25	137.35	138	11879416	115.66	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20200505	241.1	244.9	232.75	234.55	161087	211.59	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200505	18.25	18.25	18.25	18.25	0	18.25
COFORGE.NSE	Coforge Limited	20200505	1205	1235	1174.75	1189.75	801208	1169.76	down	down	correct
COLPAL.NSE	Colgate	20200505	1405	1405	1335	1343.5	1052255	1279.67	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20200505	10.1	10.1	9.7	9.75	32253	9.52	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200505	7.2	7.2	7.2	7.2	23735	6.79
CONCOR.NSE	Container Corporation of India Limited	20200505	352.5	367.85	333.3	336	1824134	328.18	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20200505	20.4	20.4	19.05	19.25	107528	19.17	down	down	correct
CONTROLPR.NSE	Control Print Limited	20200505	191.05	201	188.65	195.9	7389	190.3	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200505	13.1	13.1	12.55	13	7597	12.72	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200505	32.05	33.25	30.45	30.65	8094	30.65	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20200505	574	617.9	572.05	609.55	1229436	591.2	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200505	246.65	251.6	239.25	241.35	38622	226.23	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20200505	1.15	1.15	1.05	1.05	36788	1.05	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20200505	1.25	1.25	1.2	1.25	1551428	1.25
CPSEETF.NSE	Nippon Mutual Funds	20200505	16.95	17.28	16.76	16.81	1814042	16.81	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20200505	89.45	89.45	81.6	82.05	694	81.5	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200505	470.1	488.95	445.2	449.8	129271	449.8	down	down	correct
CREST.NSE	Crest Ventures Limited	20200505	47.5	51	47.5	48.5	4858	48	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20200505	1464.9	1475	1428.8	1441.8	22194	1408.39	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200505	216.6	217.7	210.75	214.75	472135	211.36	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200505	118	120.95	114.5	116.2	154438	116.2	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200505	18.7	18.7	17	17	17716	17	down	down	correct
CUB.NSE	City Union Bank Limited	20200505	135.5	139.65	135.5	137.8	1044508	137.37	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200505	11.8	11.8	11.4	11.4	880	11.4	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20200505	367.35	374.3	365.15	366.75	1427683	354.69	down	down	correct
CUPID.NSE	Cupid Limited	20200505	169	170	161.1	162.7	49880	158.83	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200505	32.75	32.75	29.05	29.5	11808	28.86	down	down	correct
CYIENT.NSE	Cyient Limited	20200505	229.35	232	220	221.2	656264	214.58	down	down	correct
DAAWAT.NSE	LT Foods Limited	20200505	22.5	22.5	21.1	21.2	280670	20.65	down	down	correct
DABUR.NSE	Dabur India Limited	20200505	471	475.55	450	452.5	3676081	445.4	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200505	519.7	526	507	507.4	77666	506.13	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200505	62	62.4	60	60.4	77392	59.95	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20200505	19.5	20.3	18.7	18.95	3282	18.95	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200505	45.6	46.45	43.75	43.75	34899	43.35	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20200505	72.05	72.8	71	71.1	56376	67.33	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200505	249.95	253.9	237.05	241	174450	239.89	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200505	4.6	4.6	4.55	4.6	206490	4.6
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200505	7.3	7.3	7.25	7.25	5	7.25	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200505	84.45	84.45	79.35	79.9	82006	79.9	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20200505	74.85	74.85	70.1	70.55	1959473	70.55	down	down	correct
DCM.NSE	DCM Limited	20200505	19.8	19.8	18.85	19.05	2842	19.05	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20200505	0.6	0.6	0.6	0.6	0	0.6
DCMNVL.NSE	DCM Nouvelle Limited	20200505	23.5	25.7	21.25	25	7036	25	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200505	269.95	272.25	258.2	259.35	284111	253.86	down	down	correct
DCW.NSE	DCW Limited	20200505	11.25	11.3	10.25	10.35	334013	10.35	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200505	208.95	209.9	198.85	200.7	3691	199.33	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200505	104.7	104.8	96.1	98.6	1473302	95.18	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200505	492.9	522.85	488	510.8	2834156	510.54	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20200505	67.25	68	67	67.4	1432151	67.02	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200505	19.2	19.95	18.25	19	2996	19	down	up	incorrect
DEN.NSE	DEN Networks Limited	20200505	49.15	51.45	48.9	48.9	87395	48.9	down	down	correct
DENORA.NSE	De Nora India Limited	20200505	159	167	159	161.05	2556	160.58	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20200505	209.5	210	197	199.25	26952	199.25	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20200505	5.05	5.05	4.75	5.05	5885	5.05
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200505	96.7	98.05	93	93.65	103558	90.3755	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200505	9.8	10	9.65	9.7	105316	9.7	down	down	correct
DHANI.NSE	Dhani Services Limited	20200505	105.7	109.9	100.8	104.95	708817	104.95	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200505	457	465	433.3	438.15	36540	437.27	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200505	167	175.5	166.3	169.2	3457	167.45	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200505	461	469	451	454.35	11979	453.28	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200505	0.7	0.7	0.65	0.65	17627	0.65	down	down	correct
DICIND.NSE	DIC India Limited	20200505	299.95	309.5	290	297.8	2677	293.7497	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200505	4.45	4.55	4.3	4.55	6496	4.55	up	up	correct
DISHTV.NSE	Dish TV India Limited	20200505	4.75	4.85	4.75	4.75	1993002	4.75
DIVISLAB.NSE	Divi's Laboratories Limited	20200505	2273.2	2326	2273.2	2284.25	609756	2274.92	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200505	4646	4700.05	4481.1	4513.6	63406	902.51	down	down	correct
DLF.NSE	DLF Limited	20200505	135.65	136.25	126.1	126.8	9178838	125.33	down	down	correct
DLINKINDIA.NSE	D	20200505	75.95	76.75	70.7	71.1	117227	69.49	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20200505	2320	2329.95	2185.3	2198.95	183052	2198.95	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200505	0.5	0.55	0.45	0.5	23336	0.5
DOLAT.NSE	Dolat Investments Limited	20200505	39.95	40.5	37.2	38.45	58743	38.26	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20200505	121	125.15	116.15	117.25	49314	115.1	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200505	26.05	26.85	24.9	25.15	19411	24.89	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200505	8	8	7.6	7.95	6140	7.89	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20200505	58	61.5	56	57.6	597	57.6	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200505	218.4	234.75	216.4	224.45	453657	224.45	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200505	3980	3986.35	3806	3833.9	795735	3791.94	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200505	18.95	19.1	17.35	18.3	1637	17.92	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200505	151.95	151.95	147.2	148.8	916	97.15	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200505	2.7	2.8	2.7	2.7	66758	2.7
DVL.NSE	Dhunseri Ventures Limited	20200505	56.15	56.15	50.2	50.6	14645	49.75	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200505	18	18.1	17.05	17.2	324239	16.93	down	up	incorrect
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200505	520	540.8	520	524.65	783	524.65	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20200505	115.7	117.85	108.1	109.45	21187	109.45	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200505	0.6	0.7	0.6	0.7	9527	0.7	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20200505	1.9	1.9	1.8	1.8	385	1.8	down	up	incorrect
EBANK.NSE	Edelweiss Mutual Fund	20200505	2275.85	2275.85	2275.85	2275.85	1	2275.85
EBBETF0423.NSE	Edelweiss Amc Ltd	20200505	1019	1023.35	1019	1021.09	53120	1021.09	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200505	1050	1054.98	1049.4	1052.21	25511	1052.21	up	up	correct
ECLERX.NSE	eClerx Services Limited	20200505	448	450.8	435	436.95	9781	436.19	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200505	37.85	38.6	36	36	2677375	35.28	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200505	1.95	1.95	1.95	1.95	7442	1.95
EICHERMOT.NSE	Eicher Motors Limited	20200505	14000	14162.9	13666	13810.95	152490	1372.55	down	down	correct
EIDPARRY.NSE	E.I.D.	20200505	142	149.5	140.3	146.5	235352	144.86	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200505	206.8	224.95	198.5	199.4	5915	199.4	down	down	correct
EIHOTEL.NSE	EIH Limited	20200505	72.2	73.8	72.2	72.6	37598	72.6	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200505	239.9	240	223.1	230.45	313	224.4	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200505	15	15	14.3	14.3	40735	14.27	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20200505	21.05	21.85	20	20.4	79173	20.34	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200505	10.05	10.4	9.8	9.9	105103	9.83	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200505	89.75	89.75	85.75	86.9	2633	86.9	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200505	128.15	129	127.1	128.05	31767	63.78	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200505	11.1	11.45	11.1	11.1	2086	11.1
EMAMILTD.NSE	Emami Limited	20200505	189.9	191.8	184.05	186.3	178940	181.5	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200505	78.3	80.95	76.65	77.7	5668	77.7	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20200505	24.75	24.9	23.4	23.85	49698	23.85	down	down	correct
EMCO.NSE	EMCO Limited	20200505	1.15	1.15	1.15	1.15	2011	1.15
EMKAY.NSE	Emkay Global Financial Services Limited	20200505	36	37.7	34.25	34.9	6951	34.61	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20200505	56	58.95	54.4	55.25	4925	54.79	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200505	643.7	643.7	608	611.4	124175	609.25	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200505	4.8	4.95	4.6	4.8	57627	4.5757
ENGINERSIN.NSE	Engineers India Limited	20200505	66.5	67.4	64.85	65.05	446364	61.83	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20200505	137.05	138.8	130.1	134.55	1644	133.04	down	down	correct
EPL.NSE	EPL Limited	20200505	179	186.9	175.05	176.15	110531	169.8	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200505	290	290	290	290	12	290
EQUITAS.NSE	Equitas Holdings Limited	20200505	49.05	50	47.45	47.8	10961880	45.7845	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20200505	486.95	500.5	483	488.3	19816	479.69	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20200505	16.1	16.1	16.1	16.1	145511	16.1
ESABINDIA.NSE	ESAB India Limited	20200505	1105.05	1119	1055	1060.5	2020	982.46	down	down	correct
ESCORTS.NSE	Escorts Limited	20200505	701.9	713.4	680.4	692.35	2849922	689.36	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200505	8	8.2	7.55	7.65	13879	7.65	down	down	correct
ESTER.NSE	Ester Industries Limited	20200505	29.5	30.8	28.8	28.8	27495	26.85	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20200505	63.5	67	62.5	64.95	52579	64.95	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200505	181	182.8	170	170.3	54220	166.91	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200505	0.9	0.95	0.9	0.95	2580	0.95	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20200505	704.8	707	661.8	670.3	129429	663.35	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20200505	149.8	150.2	145.6	147.05	2351361	145.6119	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20200505	174.05	175	168.8	169.25	3930	169.25	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200505	41.4	43.9	41.2	42.55	1472269	42.55	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20200505	30.8	31.15	28.25	28.4	1065793	28.3	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20200505	9.2	9.35	8.9	8.95	3228388	8.95	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200505	0.25	0.25	0.2	0.25	1199486	0.25
FDC.NSE	FDC Limited	20200505	247.4	250	238.2	239.75	86444	239.75	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200505	45.05	45.35	42.7	42.95	22783288	42.6	down	down	correct
FEL.NSE	Future Enterprises Limited	20200505	11.95	12.1	11.4	11.4	415999	11.4	down	up	incorrect
FELDVR.NSE	Future Enterprises Limited	20200505	12.55	12.95	12.45	12.45	122759	12.45	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20200505	285	289.8	275.1	278.7	12058	273.53	down	down	correct
FILATEX.NSE	Filatex India Limited	20200505	31.1	33.4	30.7	30.8	617495	30.66	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20200505	243.6	246	231.75	233.65	65564	226.81	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200505	1950	2075	1936	1975.5	57327	1969.94	up	down	incorrect
FINPIPE.NSE	Finolex Industries Limited	20200505	389	389	375	375.95	17302	74.36	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200505	6	6	5.5	5.55	4595	5.55	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200505	148	155	140.65	146.95	46593	146.95	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200505	308	314.4	302.5	305.1	9479	305.1	down	down	correct
FMGOETZE.NSE	Federal	20200505	350.55	361	336.15	342.35	988	342.35	down	down	correct
FMNL.NSE	Future Market Networks Limited	20200505	16.2	16.9	16.2	16.2	26615	16.2
FORCEMOT.NSE	Force Motors Limited	20200505	825	844.05	811.1	813.3	14091	803.6	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20200505	125.65	126.45	121.8	122.15	404008	122.15	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20200505	1011.95	1025.05	995.4	1001.8	890	990.53	down	down	correct
FRETAIL.NSE	Future Retail Limited	20200505	78.8	80.4	76.85	76.85	1777878	76.85	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200505	127.3	129	120.95	120.95	41496	120.95	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20200505	33.6	34.05	33	33.1	554018	32.0815	down	up	incorrect
GABRIEL.NSE	Gabriel India Limited	20200505	74.5	78.3	74.5	74.5	77804	72.94
GAEL.NSE	Gujarat Ambuja Exports Limited	20200505	123	128	116.35	118.8	139499	59.2	down	up	incorrect
GAIL.NSE	GAIL (India) Limited	20200505	94.5	95.8	90.7	91.1	15062381	87.7043	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20200505	1.4	1.45	1.35	1.45	18512	1.45	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200505	1359	1373	1344	1353.5	13974	1343.07	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200505	23.95	23.95	22.25	22.35	4122	22.35	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200505	20.45	23.8	19.55	21	10068	21	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200505	184.4	184.4	177	180.2	1269	169.89	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200505	181.55	181.55	163.15	166.15	12528	164.2	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200505	23.35	23.9	21.5	22.15	16392	22.15	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20200505	22.6	22.6	22.6	22.6	5	22.6
GARFIBRES.NSE	Garware Technical Fibres Limited	20200505	1271	1294.7	1262	1271.2	3940	1270.24	up	up	correct
GATI.NSE	Gati Limited	20200505	37.9	38.3	36.55	36.7	136593	36.7	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200505	0.2	0.25	0.2	0.2	18950	0.2
GAYAPROJ.NSE	Gayatri Projects Limited	20200505	15.5	15.5	15.5	15.5	99538	15.5
GDL.NSE	Gateway Distriparks Limited	20200505	88.75	89.6	87	87.45	421469	82.44	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200505	49.95	49.95	47.5	47.6	3147	46.96	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200505	50.15	54	50.15	54	532	51.54	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20200505	33.4	33.5	31.9	32.3	3135	32.3	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200505	3.8	3.85	3.3	3.75	94819	3.75	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200505	15.3	15.7	14.9	15	63307	14.83	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200505	21	21.25	20.3	20.35	115350	19.93	down	down	correct
GEPIL.NSE	GE Power India Limited	20200505	439.75	442.15	409.9	415.3	32719	412.27	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200505	225.25	231.6	225.25	226.5	38961	215.74	up	down	incorrect
GET&D.NSE	GE T&D India Limited	20200505	81.35	81.35	77.5	77.85	25839	77.85	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200505	82.7	82.7	77.4	77.4	28421	77.4	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20200505	1.95	1.95	1.95	1.95	1043	1.95
GHCL.NSE	GHCL Limited	20200505	102.25	103	100	100.1	81061	98.15	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200505	69.3	71.4	67.4	68.95	506122	65.99	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200505	133.7	137.5	129	130.25	443980	130.25	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200505	21	21	20.9	20.9	590	20.9	down	down	correct
GILLETTE.NSE	Gillette India Limited	20200505	5142.2	5239	5018	5049.05	7140	4902.08	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200505	6.6	6.8	6.6	6.75	23931	6.75	up	down	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20200505	56.8	57.1	55.65	55.85	24639	52.13	down	down	correct
GKWLIMITED.NSE	GKW Limited	20200505	499.5	499.5	466.55	466.55	1350	466.55	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200505	1500	1522	1442.5	1448.35	72813	1402.45	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200505	346	346	322.9	324.8	4686125	321.65	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200505	1.25	1.25	1.25	1.25	0	1.25
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200505	48.1	49.4	45.25	45.95	10507	45.95	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20200505	101.95	101.95	96	96.75	365049	96.23	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20200505	435	459	411.5	415.45	1347529	409.34	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200505	38.1	38.65	37.55	37.65	245950	36.01	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200505	3599	3630	3503.4	3527	34729	3522	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20200505	16.8	16.9	16.5	16.6	10583548	16.6	down	down	correct
GNA.NSE	G N A Axles Limited	20200505	170.25	173.6	169.9	171.55	28742	170.97	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200505	139	143.2	136.2	140.95	1538390	133.92	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20200505	199	208.75	195	196.8	8109	196.8	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200505	152.15	160.9	151.35	155	2889	148.27	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200505	1038.7	1046	972	983.5	61062	961.46	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200505	396.1	400	388	389.45	33898	380.38	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200505	532	533.15	507.15	514.3	2381856	514.3	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20200505	257	257.15	239.1	242.25	539717	242.25	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20200505	633	633.9	600	611.9	505550	611.9	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200505	0.3	0.3	0.25	0.3	306739	0.3
GOKEX.NSE	Gokaldas Exports Limited	20200505	31.15	31.95	30.05	30.3	46982	30.3	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200505	9.75	10.8	9.75	10.35	6423	10.35	up	down	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200505	10.95	11.35	10.5	10.55	23534	10.55	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200505	42.7	42.7	41.39	41.54	18037765	41.54	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20200505	27.55	27.65	26.35	27	19659	27	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200505	81.3	82.5	79	79.85	14861	76.62	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200505	4370	4400	4335.1	4356.85	1805	43.5685	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200505	9.8	9.8	8.7	8.8	13759	8.8	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200505	31.05	32.15	30.8	31.3	38870	31.15	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200505	120.65	122.5	119	119.15	17941	59.3	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200505	57.25	57.9	54.3	54.95	2406071	49.42	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200505	19.5	19.9	18.05	18.25	8339	16.61	down	down	correct
GRANULES.NSE	Granules India Limited	20200505	162	164.35	157.6	158.75	808179	158.4	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20200505	211	211.95	204	206.1	1599220	204.69	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20200505	485	487.8	469.25	471.45	1729054	467.41	down	down	correct
GRAVITA.NSE	Gravita India Limited	20200505	36.45	36.45	34.95	35	15267	34.4967	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200505	76.75	77.85	74	74.3	115043	74.21	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20200505	603.9	604	570	586.2	4666	584.06	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200505	26.9	27.45	25.5	25.8	95453	25.8	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20200505	97.25	98.85	93.75	95.55	36454	94.93	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200505	1.95	1.95	1.9	1.9	173600	1.9	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200505	507.4	514.75	495	497.7	5452	486.7	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200505	354.05	372.85	354	366.45	139	364.03	up	up	correct
GRPLTD.NSE	GRP Limited	20200505	628	630	603.75	611.05	170	609.4	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200505	133	155.8	131.25	146.8	1293651	142.1	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200505	17.5	18.25	17.1	17.3	11267	17.3	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200505	43.55	44.15	42.05	42.3	775168	40.63	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20200505	200.25	205	194.6	197.9	229438	194.78	down	down	correct
GSS.NSE	GSS Infotech Limited	20200505	23.55	25	23.3	23.45	11026	23.45	down	down	correct
GTL.NSE	GTL Limited	20200505	1.3	1.3	1.3	1.3	2033	1.3
GTLINFRA.NSE	GTL Infrastructure Limited	20200505	0.3	0.35	0.25	0.3	2206709	0.3
GTNTEX.NSE	GTN Textiles Limited	20200505	5.3	5.65	5.15	5.65	6805	5.65	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20200505	46	46.5	44.25	44.75	50817	42.76	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20200505	63.05	64	59.6	60.1	30364	60.04	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200505	345	349.8	331.25	335.35	88439	322.46	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200505	131.05	132.05	128	130.75	2570	127.88	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200505	253.3	255.55	240.15	241.35	367969	239.62	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200505	8.45	8.45	8.45	8.45	1626	8.45
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200505	560	585.35	558.35	565.5	16102	545.59	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20200505	48.95	55.25	48.55	52.3	1913662	51.3514	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200505	27.05	29.2	27.05	28.55	17434	28.2	up	down	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20200505	512.35	519	501.5	503.8	46191	483.42	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200505	59.95	61.6	58	58.2	109791	58.2	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200505	18.75	19	18.1	18.3	309885	18.3	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200505	496.15	505.35	490	493.2	3766	365.37	down	down	correct
HAVELLS.NSE	Havells India Limited	20200505	534.8	534.9	501.05	506.6	1137980	502.31	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200505	0.6	0.6	0.55	0.55	1856	0.55	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200505	12.5	12.85	12.05	12.15	148745	11.99	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20200505	6.25	6.25	6.25	6.25	10	6.25
HCC.NSE	Hindustan Construction Company Limited	20200505	4.7	4.85	4.55	4.55	1438623	4.55	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200505	80.3	92.95	80.3	88.7	2604241	88.7	up	up	correct
HCL.NSE	INSYS	20200505	6.05	6.05	6.05	6.05	91135	6.05
HCLTECH.NSE	HCL Technologies Limited	20200505	526	529.9	515.65	520.4	4592833	500.24	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200505	1745	1769.5	1678	1689.9	7807204	1655.96	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200505	2599	2599	2511	2528.35	257543	2472.07	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20200505	938	944	908.05	911.45	14837190	907.52	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200505	483	489.9	475.15	477.55	2499854	476.14	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200505	4424.7	4424.7	4260	4274.1	56732	42.741	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200505	1226.4	1226.4	973	975.72	2542	97.4438	down	up	incorrect
HDFCSENETF.NSE	HDFC Mutual Fund	20200505	3424.95	3425	3331.5	3351.75	590	334.6396	down	up	incorrect
HDIL.NSE	Housing Development and Infrastructure Limited	20200505	1.85	1.85	1.75	1.8	369424	1.8	down	down	correct
HEG.NSE	HEG Limited	20200505	819	829.8	794.5	800.45	261295	799.37	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200505	150.6	151.9	142.75	144.3	178477	135.54	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20200505	64.85	69.7	64.55	65	15106	63.08	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200505	266.5	267	255	255.65	11276	249.96	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200505	2034	2051	1945.15	1965.35	1318956	1938.05	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200505	1313	1313	1200.25	1218.8	17488	1208.53	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200505	6.4	6.95	6.4	6.55	3556	6.55	up	up	correct
HFCL.NSE	HFCL Limited	20200505	10.6	10.8	10.5	10.55	813294	10.53	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200505	174.95	179.45	173	177.25	8302	176.99	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20200505	559.15	559.2	522.6	540.15	13095	523.61	down	up	incorrect
HIKAL.NSE	Hikal Limited	20200505	109.3	109.75	104	104.25	197843	103.34	down	down	correct
HIL.NSE	HIL Limited	20200505	768	785.65	736.95	758.45	16504	744.77	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20200505	9.05	9.95	9.05	9.55	4808	9.55	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200505	54.65	54.65	51.5	51.75	62939	51.37	down	up	incorrect
HINDALCO.NSE	Hindalco Industries Limited	20200505	120	120.75	115	115.9	19405541	114.52	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200505	136.15	138.35	134.2	134.45	1678	132.2	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200505	25	25.15	23.55	24.05	562133	23.98	down	up	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20200505	3.95	4	3.9	4	54627	4	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200505	28.15	30.05	28.05	28.4	1132	28.4	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200505	39.85	39.9	38.75	39.1	280571	39.1	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200505	212	220	210.35	214.6	8506260	189.95	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200505	2101.2	2121	2033.1	2041.5	4304146	1979.48	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200505	168	172.75	166.5	167.4	554760	132.18	down	up	incorrect
HIRECT.NSE	Hind Rectifiers Limited	20200505	122.5	126.7	118	122.3	9622	121.25	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200505	52.6	53.85	50.6	52.3	3698	51.27	down	down	correct
HITECH.NSE	Hi	20200505	87	87	77.15	79.1	26804	78.9399	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200505	56	58	53.2	56	646	55.76
HITECHGEAR.NSE	The Hi	20200505	87.5	95	87.5	91.1	2092	90.42	up	up	correct
HLVLTD.NSE	HLV Limited	20200505	3.6	3.8	3.5	3.6	133819	3.6
HMT.NSE	HMT Limited	20200505	10.5	11.15	10.5	10.55	6133	10.55	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200505	46.2	46.35	45.05	45.1	3177	45.1	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20200505	515.05	554.9	507.05	518	17996	518	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200505	358.98	360.55	358.98	359.95	194	359.95	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20200505	27550.05	27964.95	27112	27339.1	4360	27217.15	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200505	869.9	869.9	838	840.15	960	822.9	down	down	correct
HOVS.NSE	HOV Services Limited	20200505	35	37.5	34.8	34.8	1508	34.8	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200505	24.35	24.75	23.15	23.15	55536	23	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200505	48.5	48.65	46.15	46.55	374492	46.28	down	down	correct
HSIL.NSE	HSIL Limited	20200505	50.8	52.15	50.1	50.2	55210	47.02	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200505	11.95	12.4	11.4	11.7	15402	11.7	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200505	10.85	11	10.75	10.75	2880	10.75	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200505	23.9	24.15	22.8	22.9	1127968	20.41	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200505	205	205	198.5	199.8	37945	192.66	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200505	52.7	54.4	52.65	52.65	596183	52.65	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200505	125	127.2	117.4	118.9	19456656	114.16	down	up	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200505	125.49	126	122.05	124.26	88136	124.26	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200505	26.4	26.7	23.51	23.8	246000	23.8	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20200505	348	348	329.55	330.85	45071600	329.88	down	up	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200505	218.8	218.8	191.45	192.24	25154	192.24	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200505	115	115	107	108.76	4016	108.76	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200505	1210.9	1231.25	1172	1213.35	613031	1203.5	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200505	43.01	44.11	42.76	42.92	157108	42.92	down	up	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200505	1000	1000	997.05	999.99	38628	999.99	down	up	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200505	82.85	82.85	81.02	81.96	1983	81.96	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200505	51.5	51.66	49.5	51.06	1884	51.06	down	up	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200505	109.99	110	102.09	106.7	1200	106.7	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200505	98.1	99.99	97.15	97.25	235914	97.25	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200505	49	50	47	48.13	7814	48.13	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200505	24.78	25.75	24.31	24.52	15926	24.52	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200505	392.05	400.8	371	374.95	2481871	373.67	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200505	353.18	353.18	337	338.46	3265	338.46	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20200505	29.4	29.4	26.65	26.9	73398	26.34	down	down	correct
ICRA.NSE	ICRA Limited	20200505	2677	2677	2535	2546.2	11278	2503.26	down	down	correct
IDBI.NSE	IDBI Bank Limited	20200505	20.9	21.25	20.35	20.6	1722926	20.6	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200505	4530	4530	4310.55	4436.95	267	4436.95	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20200505	4.25	4.3	4.1	4.15	434231303	4.25	down	down	correct
IDFC.NSE	IDFC Limited	20200505	14.25	14.25	13.8	13.85	4071317	13.85	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200505	21.1	21.55	20.55	20.65	37217663	20.65	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20200505	100	100	95	95.61	67	95.61	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20200505	146	148.2	140	141.75	340678	46.59	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200505	310.05	314.4	295.55	299.05	5757	299.05	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200505	394.85	402	383	385.65	19909	385.65	down	down	correct
IFCI.NSE	IFCI Limited	20200505	4	4.1	3.95	4	1800442	4
IFGLEXPOR.NSE	IFGL Refractories Limited	20200505	112.95	113	102.5	102.95	3108	101.38	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200505	224.1	227.75	215.6	216.6	71353	215.14	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200505	477.8	477.8	461.65	463.6	1965246	457.63	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20200505	133.2	135.9	130.6	132.25	2655	129.42	down	down	correct
IIFL.NSE	IIFL Finance Limited	20200505	75	76.55	72.8	73	62013	71.967	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200505	33.8	33.8	31.2	31.35	98689	30.75	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200505	929	934.65	884.35	909.85	2886	827.13	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20200505	65.1	65.1	65	65	102	65	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200505	2.5	2.5	2.5	2.5	5830	2.5
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200505	1.45	1.5	1.4	1.4	49682	1.4	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200505	3.9	3.9	3.7	3.8	69503	3.8	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200505	129	139.25	125	128.45	9410	125.42	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200505	483.05	491.1	482	484.9	1015	478.74	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200505	0.65	0.65	0.65	0.65	0	0.65
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200505	5.2	5.35	5.1	5.2	25439	5.2
INDHOTEL.NSE	The Indian Hotels Company Limited	20200505	74.45	74.45	72.2	73.1	6707245	72.42	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200505	101.65	102.4	98	99.3	1305732	98.23	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20200505	271	275.35	265.3	266.1	186217	263.78	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200505	2301	2465.4	2301	2369.55	103196	2364.55	up	down	incorrect
INDIANB.NSE	Indian Bank	20200505	47.85	48.15	46.25	46.55	1735988	45.88	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200505	84	87	82.65	85.4	1441	85.4	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200505	153.15	154.05	146.55	148.05	25956	145.04	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200505	925	974.7	908.2	950.3	4813357	950.3	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20200505	17	17	16.15	17	339	17
INDNIPPON.NSE	India Nippon Electricals Limited	20200505	270.05	278	263.9	266	22196	261.88	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200505	231.2	235	230	230.7	17503	229.73	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200505	12.85	12.9	12.25	12.4	6502	12.4	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20200505	0.6	0.65	0.6	0.6	42878	0.6
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200505	269	274.7	269	272.1	30913	272.1	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200505	75.05	76	73.05	75.7	3330	75.7	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200505	15.95	16.2	14.5	15	3531	14.83	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20200505	2.25	2.3	2.1	2.2	7700	2.2	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200505	42.9	42.9	40.1	40.3	152549	40.3	down	up	incorrect
INDSWFTLAB.NSE	Ind	20200505	21.3	22	20.8	20.9	19798	20.9	down	down	correct
INDSWFTLTD.NSE	Ind	20200505	2.65	2.65	2.65	2.65	575	2.65
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200505	28.15	29.45	28.15	28.4	15366	28.4	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200505	433	438.9	415.95	418.7	18470277	416.65	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20200505	168	183.8	164.75	170.6	20706226	156.7346	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200505	573.9	584.9	570	572.1	3268	506.71	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200505	43.2	43.65	41.1	42.35	193399	21.15	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200505	95.85	99.95	95	95.15	82235	94.68	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20200505	3.45	3.45	3.45	3.45	4000	3.45
INFRABEES.NSE	Nippon Mutual Funds	20200505	275	288.45	272	276.61	487	276.61	up	up	correct
INFY.NSE	Infosys Limited	20200505	681.75	685.6	670	673.7	6393108	644.85	down	down	correct
INGERRAND.NSE	Ingersoll	20200505	625	632.05	623.8	625.2	14082	623.3	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200505	209	211.7	204.5	205.3	291618	205.3	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20200505	24.6	25.9	24.6	24.75	27429	24.75	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20200505	410.95	411	398.5	399.75	5041	397.9317	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200505	21.15	21.2	19.3	19.9	4171	19.9	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200505	0.4	0.4	0.4	0.4	0	0.4
INTELLECT.NSE	Intellect Design Arena Limited	20200505	72.85	72.95	67	67.55	49772	67.55	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20200505	19	19	17.5	17.7	6706	17.48	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200505	11.25	12.2	11.25	12.2	755	1.22	up	up	correct
IOB.NSE	Indian Overseas Bank	20200505	7.5	7.55	7.4	7.45	468743	7.45	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200505	81	82	78.4	78.7	13552151	67.31	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200505	310.25	318.8	302.4	306.4	2593962	303.49	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200505	1625	1638.95	1566	1576.1	252694	1563.89	down	up	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20200505	66.75	67.25	62.8	63.25	724957	60.5835	down	down	correct
IRCON.NSE	Ircon International Limited	20200505	89.7	90.1	84.5	84.95	547240	38.4	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200505	1305	1309.8	1260	1262	656951	251.59	down	down	correct
ISEC.NSE	ICICI Securities Limited	20200505	354.9	365	347	347.95	160460	325.39	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20200505	39.2	39.2	39.2	39.2	1553	38.42
ISMTLTD.NSE	ISMT Limited	20200505	3.1	3.1	2.8	2.95	98768	2.95	down	down	correct
ITC.NSE	ITC Limited	20200505	175	177.45	172	173.9	17709577	157.13	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200505	159.95	163	152.8	153.7	13560	153.7	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200505	35.9	36.45	35	35.05	75447	34.8	down	down	correct
ITI.NSE	ITI Limited	20200505	83.9	87.9	82.5	83	1144412	83	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20200505	2.3	2.4	2.3	2.3	97887	1.91
IVP.NSE	IVP Limited	20200505	31.6	31.6	31.6	31.6	6	31.39
IVZINGOLD.NSE	Invesco Mutual Fund	20200505	4438	4438	4267	4307.4	93	4307.4	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200505	1135	1259	1027.25	1029.45	19	1029.45	down	down	correct
IZMO.NSE	IZMO Limited	20200505	15.55	16.25	14.85	15.2	1410	15.2	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200505	14.45	14.85	13.75	13.85	1303838	13.85	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200505	41.25	41.25	39	39.25	125748	39.25	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200505	27.3	28.1	26.25	26.55	14233	25.42	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200505	18.4	19	17.5	19	766	19	up	up	correct
JAICORPLTD.NSE	Jai Corp Limited	20200505	68.05	69.45	66.3	66.55	1465908	65.95	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200505	0.95	0.95	0.95	0.95	2	0.95
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200505	25.5	25.9	24.05	24.3	991357	23.95	down	down	correct
JASH.NSE	Jash Engineering Limited	20200505	99.7	103.9	99.5	99.5	4560	98.33	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20200505	75	75	72	72.05	2323	71.81	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200505	141.7	141.9	132	132.6	9512	65.47	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200505	3.2	3.2	3.05	3.05	16478	3.05	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200505	37.1	37.5	36.1	36.3	7420	36.3	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200505	559	581.6	554.5	559.25	283311	552.59	up	up	correct
JBFIND.NSE	JBF Industries Limited	20200505	7.75	7.75	7.3	7.3	14899	7.3	down	down	correct
JBMA.NSE	JBM Auto Limited	20200505	161.95	161.95	153.95	153.95	11992	151.36	down	up	incorrect
JCHAC.NSE	Johnson Controls	20200505	2353.4	2460	2300	2344.6	18768	2344.6	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200505	18	18	18	18	43990	18
JHS.NSE	JHS Svendgaard Laboratories Limited	20200505	9.95	9.95	9.45	9.8	39251	9.8	down	up	incorrect
JIKIND.NSE	JIK Industries Limited	20200505	0.4	0.4	0.3	0.4	5952	0.4
JINDALPHOT.NSE	Jindal Photo Limited	20200505	13.7	13.7	13.1	13.2	4574	13.2	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200505	238.6	244	224	225.55	11570	224.58	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20200505	52.75	53.7	50.25	50.45	396663	48.21	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200505	88.65	90.3	85.4	85.95	22260539	85.95	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20200505	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200505	52.65	52.7	50.5	51.65	8663	51.1	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20200505	26.65	27.9	26.65	27.6	5003	27.55	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200505	7.6	7.6	7.6	7.6	16197	7.6
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200505	7.7	7.7	7.7	7.7	304928	7.7
JITFINFRA.NSE	JITF Infralogistics Limited	20200505	4.85	4.85	4.65	4.85	7222	4.85
JIYAECO.NSE	Jiya Eco	20200505	8.85	8.85	8.85	8.85	62116	8.85
JKCEMENT.NSE	J.K. Cement Limited	20200505	1111.9	1113	1062.65	1081.3	59458	1076.31	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200505	76.4	77.4	74.45	75.35	78003	74.11	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200505	197	198.45	191.1	194.5	132726	193.42	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20200505	95.25	96.55	92.25	92.6	603964	91.12	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200505	49.5	50.4	48.2	48.55	325012	47.36	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200505	18	18.7	17.3	17.5	3620	16.38	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200505	40.8	40.8	38.2	38.55	34181	37.75	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200505	60	61.9	55.45	57.05	2228226	56.55	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20200505	1.8	1.8	1.8	1.8	69101	1.8
JOCIL.NSE	Jocil Limited	20200505	202.95	205	202.95	202.95	16791	197.2
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200505	1.55	1.55	1.55	1.55	748243	1.55
JPINFRATEC.NSE	Jaypee Infratech Limited	20200505	0.8	0.85	0.8	0.8	873096	0.8
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200505	8.95	9	8.55	9	3678	9	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200505	0.75	0.75	0.7	0.7	2771939	0.7	down	down	correct
JSL.NSE	Jindal Stainless Limited	20200505	29.1	29.75	28.4	28.65	187462	28.65	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200505	43.15	43.6	42	42.9	65305	42.9	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20200505	41.85	42.5	40.1	40.3	1033246	39.1	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20200505	1652	1652	1569.6	1598.7	228	1598.7	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200505	11.5	11.85	11.1	11.2	12384	11.2	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20200505	167.5	171.65	162.8	163.9	12995347	160.64	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200505	49.8	50.8	48.9	49.05	156679	48.75	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200505	1555.05	1581.7	1498.15	1515	942395	1512.54	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200505	92.6	98	92.6	93.9	6739	93.9	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200505	383.1	398	374	378.55	215629	375.7	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20200505	51.45	51.45	48	48.5	719810	48.0026	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200505	247	247	235.2	239.9	153185	239.9	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20200505	378	384.95	344.35	348	6501861	348	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200505	110.6	111.65	106.5	107.1	130531	104.64	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200505	1.45	1.45	1.45	1.45	11960	1.45
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200505	47.55	48.45	45	45.75	9620	45.25	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200505	358	360.75	342.85	347.1	282591	340.68	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200505	126.5	127.4	124.1	124.5	4121	120.66	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200505	225	227.95	215	217.5	552798	211.76	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200505	114	114	109.35	109.35	194	107.88	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200505	21.8	21.85	18.4	18.8	90332	18.8	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200505	51.05	52.9	49.9	50.15	16790	49.59	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200505	2.4	2.4	2.3	2.3	7544	2.3	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200505	29.9	30.7	29.1	29.35	16164	29.35	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200505	390.35	404.4	388.95	391.85	323630	385.58	up	up	correct
KARDA.NSE	Karda Constructions Limited	20200505	114.05	119.5	111.4	119.05	85160	4.76	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20200505	9.6	10.2	9.3	9.35	2350	9.35	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200505	27.85	28.95	26.45	26.6	860836	26.33	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200505	0.4	0.4	0.4	0.4	2599	0.4
KAYA.NSE	Kaya Limited	20200505	151.95	151.95	139	140.1	18993	140.1	down	down	correct
KCP.NSE	The KCP Limited	20200505	42.1	42.75	40.2	40.65	62116	39.98	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200505	12.5	12.6	12.2	12.25	64281	12.12	down	down	correct
KDDL.NSE	KDDL Limited	20200505	117	119.9	112.8	115.9	3417	115.5	down	down	correct
KEC.NSE	KEC International Limited	20200505	204.75	215	204	206	2491380	204.03	up	down	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20200505	9.3	9.7	9	9.1	35498	9.1	down	down	correct
KEI.NSE	KEI Industries Limited	20200505	280.95	286.85	273.25	275.7	88652	274.58	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200505	15.5	15.5	14.6	14.7	57022	14.63	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20200505	721.85	721.85	676.85	683.7	1011	673.07	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200505	13.1	13.4	12.5	12.5	11124	12.5	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200505	25.5	26	24.2	24.3	96859	24.3	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200505	29.9	29.9	27.15	27.15	11	26.11	down	down	correct
KHADIM.NSE	Khadim India Limited	20200505	92.35	94.6	90.15	91.1	24972	91.1	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200505	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200505	11	11	11	11	0	11
KICL.NSE	Kalyani Investment Company Limited	20200505	1022.05	1048	999	1042.35	1057	1042.35	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200505	99	103	97.2	98.2	6174	98.2	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200505	445.15	445.15	396.4	401.95	15155	401.95	down	down	correct
KIOCL.NSE	KIOCL Limited	20200505	75.95	79	74.5	75.5	7863	74.31	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200505	288	294.9	285	285.25	24438	284.9849	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200505	53.15	56.1	52	53.35	14094	52.12	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200505	97.4	101.35	95.15	97.95	10468	96.76	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200505	110.1	118.65	108.25	109.65	12594	107.61	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200505	533.5	534.9	500.4	515	700	511.94	down	down	correct
KITEX.NSE	Kitex Garments Limited	20200505	94	95.85	93.6	94	48361	93.05
KKCL.NSE	Kewal Kiran Clothing Limited	20200505	790.05	794.85	771	773.75	660	147.69	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200505	6.7	6.9	6.6	6.6	65184	6.55	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20200505	203.6	203.6	196.3	199.85	170396	99.84	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200505	49.2	49.95	48.1	48.35	15144	48.35	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20200505	157.55	172.45	155.05	156.4	65521	156.4	down	down	correct
KOPRAN.NSE	Kopran Limited	20200505	27.6	27.95	27	27	43322	26.5	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200505	1297	1302.9	1225	1238.35	5004851	1237.74	down	up	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200505	201.88	203.8	195.09	195.57	252721	195.57	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200505	425.4	427.2	420	421.2	67575	42.12	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200505	99.5	102.4	95.5	95.78	101797	95.78	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200505	48.11	49.15	47.7	47.81	3408	47.81	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200505	125.01	126.85	119	119.51	23282	119.51	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200505	9.3	9.5	9	9.05	10539	9.05	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200505	12.9	13.1	12.55	12.7	5281	12.7	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200505	50	50	45	45.4	3724	45.4	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20200505	59.85	60.45	55	55.05	196150	54.81	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20200505	437	444.45	434	435.25	4489	86.56	down	down	correct
KRBL.NSE	KRBL Limited	20200505	196	196	185.1	187.05	119984	184.62	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200505	70.25	71.7	69.2	69.9	3939	69.9	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200505	2.1	2.1	2.1	2.1	30359	2.1
KSB.NSE	KSB Limited	20200505	473.95	473.95	453.65	458.65	6872	454.16	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20200505	382.15	387.9	371.05	373.25	91191	367.43	down	down	correct
KSL.NSE	Kalyani Steels Limited	20200505	143	145.95	136.6	137.35	36913	134.73	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200505	42.85	43.55	40.5	40.9	2016371	39.64	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20200505	398.95	398.95	358	364.75	597	36.2974	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200505	59.7	60.55	57.25	57.55	20175374	57.55	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200505	1559.9	1559.9	1529.3	1543.6	61388	1529.51	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200505	24.9	24.9	21.7	22.45	4640	21.8	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200505	162.65	167.7	160	160.4	24409	159.58	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20200505	37.2	37.85	35.3	35.3	34007	35.18	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200505	500.8	511.7	486.75	493.7	1083664	97.82	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200505	2430.15	2470	2365	2385.65	3424	2373.89	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200505	17.6	17.8	16.8	16.9	1657879	16.9	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200505	41.05	46.85	40	41.65	1590	38.65	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200505	191.7	191.7	186.5	188.4	8469	183.97	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200505	1.9	2	1.9	1.9	154161	1.9
LIBAS.NSE	Libas Consumer Products Limited	20200505	37	39.5	36.85	39.15	4525	26.97	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200505	101.9	102.4	98	98.2	59510	98.2	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200505	264.2	268.4	253.55	256.55	6046800	244.87	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200505	24.48	24.48	21.05	21.59	9989	21.59	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20200505	108	108	98	99.47	352	99.47	down	up	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20200505	102	107.8	95	97.41	1570	97.41	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200505	140	151	138.3	144.25	115296	143.7	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200505	136.4	136.5	123.5	132.7	2218	131.538	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20200505	526	533.05	513.6	515.8	16264	509.18	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200505	1000	1001	999.99	1000	1293420	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200505	999.99	1000.01	999.99	1000	6237	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20200505	0.19	0.21	0.19	0.21	1846	0.21	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200505	15.5	16.25	15.35	16	50655	16	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200505	22.95	23.65	22.95	23.5	2598	23.24	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200505	54.95	54.95	52	52.65	10504	52	down	up	incorrect
LPDC.NSE	Landmark Property Development Company Limited	20200505	1.2	1.2	1.1	1.1	7223	1.1	down	up	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20200505	0.4	0.45	0.4	0.45	282431	0.45	up	up	correct
LT.NSE	Larsen & Toubro Limited	20200505	861	869.8	835	836.9	4296534	804.8	down	up	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20200505	1552.2	1588.5	1525	1535.4	137671	1500.19	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20200505	1204	1215.65	1174.1	1176.2	46069	1151.1	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200505	1001.05	1011.95	956.15	968.65	1402	960	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200505	74.6	74.6	70	70	34415	67.82	down	down	correct
LUPIN.NSE	Lupin Limited	20200505	867.95	867.95	821	826.8	3485068	816.87	down	down	correct
LUXIND.NSE	Lux Industries Limited	20200505	918	939.65	911	916.35	57542	911.96	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20200505	17.4	17.45	16	16.5	15034	16.5	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200505	3.15	3.3	3.15	3.3	3997	3.3	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20200505	363.75	381.8	361.45	368.15	13401811	362.5	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200505	164.9	174.7	159.45	160.55	13030552	159.75	down	up	incorrect
MAANALU.NSE	Maan Aluminium Limited	20200505	38.05	39	36.65	37.05	3701	18.27	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200505	20.25	21.2	19.55	19.75	3870	19.57	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20200505	2.2	2.2	2.2	2.2	4549	2.2
MADRASFERT.NSE	Madras Fertilizers Limited	20200505	14.2	14.85	14	14.05	36145	14.05	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200505	88.7	88.75	81.25	82.55	47742	78.64	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20200505	2.75	2.8	2.75	2.75	1431	2.75
MAHABANK.NSE	Bank of Maharashtra	20200505	9.3	9.35	9	9	321599	9	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200505	54.6	60.3	54.6	57.85	54	57.85	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200505	65	66.3	63.5	65.05	3071	65.05	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200505	102.9	104.7	98	101.85	359827	100.36	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200505	148.95	149.95	143.05	147.25	6517	73.26	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200505	104.7	104.7	104.7	104.7	32050	104.7
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200505	180.25	185	175	177.8	42144	59.27	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200505	262.9	266	248.25	250.9	34594	248.62	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200505	2051.85	2106.7	1993.55	2002.15	6013	1976.31	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200505	211	214.75	199.7	200.9	69224	196.49	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200505	371.5	379	367	369.7	14587	367.33	down	down	correct
MAJESCO.NSE	Majesco Limited	20200505	260	265	242	261.55	865844	261.55	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200505	29.55	29.6	28	28.4	10274	28.4	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200505	95	95.5	93.6	93.6	1964	93.6	down	up	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200505	4.4	4.7	4.4	4.6	18006	4.6	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200505	3.3	3.45	3.3	3.45	4063	3.44	up	down	incorrect
MANAKSIA.NSE	Manaksia Limited	20200505	33	33.05	31.6	32.05	1661	30.68	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200505	8.7	8.9	8.2	8.7	13172	8.7
MANALIPETC.NSE	Manali Petrochemicals Limited	20200505	15.35	15.35	14.6	14.8	101430	14.11	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200505	124.8	127.3	118.5	119.9	10909816	117.41	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200505	79.85	79.85	79.85	79.85	19150	79.85
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200505	31.8	35.05	31.5	34.65	707115	33.68	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200505	151.7	163.45	151.25	156.9	45698	155.57	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200505	7.1	7.1	7.1	7.1	110	7.1
MANINDS.NSE	Man Industries (India) Limited	20200505	40.35	40.35	38	38.25	85874	37.1299	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200505	18	18.4	17.65	17.9	116201	11.51	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200505	7.15	7.15	6.9	6.9	9337	6.9	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20200505	12	12.2	11.85	11.85	3018	11.85	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20200505	43.6	45.4	42.5	43.05	3812	43.05	down	up	incorrect
MARICO.NSE	Marico Limited	20200505	291	301.9	289.3	296.7	17067122	289.45	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20200505	20	20	18.8	19.05	715309	18.94	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200505	4995	5029.55	4800	4829.85	1570620	4756.46	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20200505	600	600	562	564.85	7984	563.69	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20200505	13.8	13.8	13.8	13.8	13	13.8
MASTEK.NSE	Mastek Limited	20200505	239.95	243	233	239.95	29429	237.8
MATRIMONY.NSE	Matrimony.com Limited	20200505	331	331.95	323.5	325.8	2788	323.67	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200505	22.4	23.35	22.35	22.6	29539	21.84	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200505	30.1	30.25	28.95	29	35030	29	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200505	151.7	154.9	147.05	148.3	20762	147.64	down	down	correct
MAZDA.NSE	Mazda Limited	20200505	252	257.95	245.05	247.05	5308	241.21	down	up	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20200505	2.65	2.85	2.65	2.7	4285	2.7	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200505	4.55	4.9	4.5	4.65	23125	4.65	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200505	22.35	22.35	20.8	21.15	13901	21.15	down	down	correct
MCDOWELL.NSE	N	20200505	542	546	487.5	496.3	795596	496.3	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200505	4.55	4.55	4.25	4.25	1342086	4.25	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20200505	1095	1125	1041	1061.7	423292	1023.35	down	up	incorrect
MEGASOFT.NSE	Megasoft Limited	20200505	5.95	6.05	5.95	5.95	21592	5.95
MELSTAR.NSE	Melstar Information Technologies Limited	20200505	3.15	3.15	3.15	3.15	4012	3.15
MENONBE.NSE	Menon Bearings Limited	20200505	33.5	34.2	32	32.3	7667	30.59	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200505	18.2	18.25	17.4	17.6	304328	17.6	down	down	correct
MERCATOR.NSE	Mercator Limited	20200505	0.75	0.75	0.7	0.7	235177	0.7	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20200505	4.55	4.55	4.35	4.35	922	4.35	down	up	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20200505	1223.05	1239.7	1200.1	1228.15	86597	1223.0751	up	up	correct
MFSL.NSE	Max Financial Services Limited	20200505	465.9	472.1	450	452.6	1956312	452.6	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20200505	959.9	959.9	905	908.65	574404	876.53	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200505	132.5	132.5	128.5	129.2	13034	86.13	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200505	204.45	208.8	198.5	200.4	430412	195.88	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200505	65.1	65.7	60.1	61.2	245540	60.85	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200505	272	277	261.15	262.35	270980	262.03	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200505	18.35	19.5	18.25	19.05	8124	19.05	up	up	correct
MINDTREE.NSE	Mindtree Limited	20200505	925	927.65	866	875.3	908735	853.68	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200505	4.8	4.95	4.75	4.85	82348	4.85	up	down	incorrect
MIRZAINT.NSE	Mirza International Limited	20200505	40.3	40.35	38.6	38.8	108388	38.8	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20200505	106.5	108	106.3	107.55	39472	97.77	up	up	correct
MMFL.NSE	M M Forgings Limited	20200505	175	181.95	175	176.6	4474	175.29	up	up	correct
MMP.NSE	MMP Industries Limited	20200505	56	56	51	52.3	4210	51.95	down	down	correct
MMTC.NSE	MMTC Limited	20200505	14.25	14.5	14	14.05	341994	14.05	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200505	31.9	31.9	31.9	31.9	0	31.9
MOHOTAIND.NSE	Mohota Industries Limited	20200505	6.8	6.8	6.7	6.8	1820	6.8
MOIL.NSE	MOIL Limited	20200505	136	136.8	126.25	127.35	582784	119.12	down	down	correct
MOLDTECH.NSE	Mold	20200505	35.8	36.95	33.5	33.7	8572	32.89	down	down	correct
MOLDTKPAC.NSE	Mold	20200505	180.5	191.65	174.35	177.95	44736	175.3	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200505	646.95	664.95	646.95	657.7	23799	65.77	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200505	154.1	156.95	152.5	152.85	3345	142.68	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200505	9.2	9.2	8.8	8.8	1470	8.8	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200505	18.6	18.75	17.3	17.55	783323	17.55	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200505	79.45	79.85	73.9	74.2	25293933	73.69	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200505	507	510.85	484.3	487.6	53366	481.12	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200505	25.5	26.9	25.05	25.1	374	12.55	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200505	710	733.3	706.7	714.55	122534	680.02	up	up	correct
MPSLTD.NSE	MPS Limited	20200505	271.95	272	253	256.2	3180	256.2	down	down	correct
MRF.NSE	MRF Limited	20200505	58647	59350	57500	57750	9615	57616.29	down	up	incorrect
MRO.NSE	TEK	20200505	22.9	22.9	22.9	22.9	26	22.9
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200505	32	32.55	31	31.15	301140	31.15	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200505	4.15	4.25	4.15	4.25	500	4.25	up	down	incorrect
MSTCLTD.NSE	MSTC Limited	20200505	88.85	91.15	87	88	38663	84.51	down	up	incorrect
MTEDUCARE.NSE	MT Educare Limited	20200505	10.85	11.75	10.85	10.85	59915	10.85
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200505	7.05	7.25	7	7.05	303686	7.05
MUKANDENGG.NSE	Mukand Engineers Limited	20200505	8.05	8.05	7.65	7.7	1003	7.7	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20200505	18.2	19.6	18.1	18.1	10550	17.97	down	up	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20200505	20.3	21	19.15	20.05	6395	20.05	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200505	34.95	34.95	32.35	32.55	72587	32.55	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200505	74.9	77	71.8	72.3	12493	68.06	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200505	12.15	12.5	11.8	11.9	18118	11.9	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200505	287.8	289.3	275	277.3	13046	277.3	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200505	802.45	811.9	778	782	2086596	768.36	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20200505	24.8	24.85	23.75	24.1	6835	23.81	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200505	3.8	3.9	3.7	3.85	75602	3.85	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200505	6.3	6.3	5.9	6.3	1069	6.3
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200505	10.3	10.85	10.1	10.2	13524	10.2	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200505	56.8	56.8	53.1	53.2	1523	52.27	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200505	20	20.9	19.6	20.3	5024	20.3	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200505	35.5	36.9	34.95	35.7	14239	34.96	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200505	33.1	35.4	31.75	32.55	20824	32.34	down	down	correct
NAM.NSE	INDIA	20200505	240	242	231.45	232.15	703189	232.15	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200505	615.5	628	594.1	598.95	217642	592.74	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20200505	284.55	285.4	275.85	285.4	11009	283.76	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200505	30.5	30.65	29.05	29.15	9434617	26.89	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200505	1.65	1.65	1.65	1.65	973	1.65
NAUKRI.NSE	Info Edge (India) Limited	20200505	2535.15	2659	2525.75	2591.55	596326	2587.4	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200505	1528.1	1599.5	1522.1	1531.75	270432	1521.49	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20200505	22.2	24.5	21.15	21.3	266211	21.3	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200505	71.65	72.65	70.15	70.5	34744	69.8	down	down	correct
NBCC.NSE	NBCC (India) Limited	20200505	19.6	19.6	18.8	18.85	2244939	18.55	down	up	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200505	1310	1310	1300	1305.1	14	1305.1	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200505	36.45	37.05	35	35.3	55995	34.5	down	down	correct
NCC.NSE	NCC Limited	20200505	24.8	25	23.2	23.55	17394558	23.2	down	down	correct
NCLIND.NSE	NCL Industries Limited	20200505	67.95	67.95	63.2	64	73406	62.05	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200505	440	451.95	430	440.95	122	439.27	up	down	incorrect
NDL.NSE	Nandan Denim Limited	20200505	15.35	16.1	15.05	15.25	36797	15.25	down	down	correct
NDTV.NSE	New Delhi Television Limited	20200505	25.15	25.4	25	25.15	28474	25.15
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200505	5.5	5.6	5.15	5.5	23413	5.5
NECLIFE.NSE	Nectar Lifesciences Limited	20200505	14.1	14.1	13.05	13.15	186824	13.0856	down	down	correct
NELCAST.NSE	Nelcast Limited	20200505	39.85	40.65	37.55	37.95	55782	37.87	down	down	correct
NELCO.NSE	Nelco Limited	20200505	167.05	173	167.05	167.85	8693	166.02	up	down	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20200505	460	474	436	442.4	6362	440.26	down	up	incorrect
NESCO.NSE	Nesco Limited	20200505	435	444.9	425.2	427.4	35485	425.3	down	up	incorrect
NETF.NSE	Tata Mutual Fund	20200505	109	109	103	106	620	106	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200505	54.67	54.67	54.67	54.67	0	54.67
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200505	29.67	29.67	29.67	29.67	0	29.67
NETFLTGILT.NSE	Nippon India Mutual Fund	20200505	20.06	20.06	20.06	20.06	0	20.06
NETFNIF100.NSE	Nippon India Mutual Fund	20200505	123.66	123.66	123.66	123.66	0	123.66
NETFNV20.NSE	Nippon India Mutual Fund	20200505	582	582	582	582	0	582
NETWORK18.NSE	Network18 Media & Investments Limited	20200505	21.9	22.7	21.7	21.8	225105	21.8	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200505	437.95	444	410.1	437.45	19189	436.05	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200505	134.3	143	130.1	137.05	35118	134.78	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200505	4.55	4.55	4.15	4.45	2863	4.45	down	down	correct
NFL.NSE	National Fertilizers Limited	20200505	24.6	24.95	24	24.15	718844	24.15	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20200505	270	275	260.25	263.45	116986	263.45	down	up	incorrect
NHPC.NSE	NHPC Limited	20200505	20.35	20.6	20.2	20.3	4973737	18.78	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20200505	114.25	127.4	114.25	124.95	1429631	124.95	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200505	4.8	5	4.8	4.95	4175	4.95	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20200505	95.8	102.5	92.9	97.65	2950667	97.65	up	down	incorrect
NIFTYEES.NSE	Edelweiss Mutual Fund	20200505	9405	12795	9405	12790	11	12790	up	up	correct
NIITLTD.NSE	NIIT Limited	20200505	87	87.6	82.75	84.2	715590	82.25	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200505	3.15	3.15	2.95	3	74174	3	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20200505	0.8	0.85	0.8	0.8	33659	0.8
NILKAMAL.NSE	Nilkamal Limited	20200505	1055.6	1080	1032.8	1054.5	4728	1047.63	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20200505	487.75	488.5	450	456.25	1419	220.74	down	up	incorrect
NITCO.NSE	NITCO Limited	20200505	15.4	16.8	15.3	15.75	61388	15.75	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200505	0.35	0.4	0.35	0.35	48752	0.35
NITINSPIN.NSE	Nitin Spinners Limited	20200505	32.35	32.4	30.7	31	10382	30.3	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20200505	10	10	9.8	9.8	1611	9.8	down	down	correct
NLCINDIA.NSE	NLC India Limited	20200505	44.25	45.95	43	44.35	468840	42.3	up	up	correct
NMDC.NSE	NMDC Limited	20200505	76	76.5	72.55	72.9	7174280	64.46	down	down	correct
NOCIL.NSE	NOCIL Limited	20200505	82.6	85.85	80.65	83.05	2543494	82.38	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200505	3.5	3.5	3.25	3.25	84395	3.25	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200505	3.3	3.3	3.3	3.3	0	3.3
NPBET.NSE	Tata Asset Management Limited	20200505	110	113	110	113	120	113	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20200505	180.95	181.5	170.6	171.85	2713	171.29	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20200505	68.7	69.8	65.55	65.95	61502	65.71	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200505	582.75	600.05	580	581.75	285	581.75	down	down	correct
NTL.NSE	Neueon Towers Limited	20200505	0.45	0.45	0.45	0.45	150	0.45
NTPC.NSE	NTPC Limited	20200505	92.2	94.95	91.35	92.6	10628541	84.61	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200505	221.65	225	216.95	217.45	11733	213.65	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200505	317.55	326.95	317.5	317.85	499	312.53	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20200505	154.45	158.95	152.1	154.5	2060	153.53	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200505	325.8	325.8	310.05	315.3	286349	315.3	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200505	610	621	605	619.6	3577	602.03	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200505	2320	2375	2311.15	2343.5	22634	2062.29	up	down	incorrect
OIL.NSE	Oil India Limited	20200505	96.9	99.45	92.55	93.1	1784721	86.75	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200505	4.6	4.6	4.4	4.4	3458	4.4	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20200505	68	69.4	66.5	68	22853	68
OMAXAUTO.NSE	Omax Autos Limited	20200505	24.5	25.45	24.05	24.35	4738	24.35	down	down	correct
OMAXE.NSE	Omaxe Limited	20200505	152.9	153.95	150.75	152.2	432893	152.2	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200505	4.1	4.1	4.1	4.1	5694	4.1
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200505	5.5	5.5	5.5	5.5	204	5.5
ONEPOINT.NSE	One Point One Solutions Limited	20200505	13.75	14	13.2	13.45	23514	13.45	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200505	78.9	81.9	78.15	78.45	61865518	73.09	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20200505	25.85	26.5	25.25	26.25	99944	25.1	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200505	41.75	42.8	39	39.25	5032	37.82	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200505	25.95	25.95	25.3	25.35	7576	25.35	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200505	3.45	3.45	3.45	3.45	39198	3.45
ORBTEXP.NSE	Orbit Exports Limited	20200505	55.5	64.25	55.5	64.25	49284	64.25	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20200505	12.9	13.45	11.95	12.8	90848	12.59	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200505	12.8	12.8	12.25	12.45	10099	12.3	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20200505	6.7	7.2	6.65	6.95	1702	6.95	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20200505	61.7	63.95	60.6	61.55	4269	61.46	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20200505	39.75	39.75	35.4	36.8	2073568	35.84	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20200505	180.1	181	172.65	173.4	194119	171.81	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200505	17.7	17.75	16.5	16.85	15817	16.6807	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200505	68.9	68.9	68.55	68.9	187	68.9
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200505	18.1	18.4	17.5	17.6	251828	17	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200505	1357.9	1359.5	1270	1281.55	4129	1281.55	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20200505	0.65	0.75	0.65	0.7	18137	0.7	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200505	7.25	7.25	6.3	6.45	341091	6.45	down	down	correct
PAEL.NSE	PAE Limited	20200505	1.85	1.85	1.85	1.85	590	1.85
PAGEIND.NSE	Page Industries Limited	20200505	17775	17899.95	17120	17215.1	25861	16960.86	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200505	164.5	167.4	161.3	166.45	50445	165.87	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200505	20.1	20.15	20.05	20.05	1218	20.05	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20200505	12	13	12	12.25	1640	12.25	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200505	162	163.75	150.7	151	163100	151	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20200505	38.15	43	37.35	38.15	2438	37.9868
PANAMAPET.NSE	Panama Petrochem Limited	20200505	37	38.6	37	37.55	4530	36.19	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20200505	6.1	6.2	6	6	39054	6	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200505	88.4	91.7	87.5	88	155723	87.24	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200505	2.2	2.2	2.15	2.15	60798	2.15	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20200505	11.5	12.35	11.5	11.6	168251	11.6	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200505	15	16.45	15	15.35	6703	15.24	up	down	incorrect
PATSPINLTD.NSE	Patspin India Limited	20200505	2.7	2.7	2.7	2.7	100	2.7
PCJEWELLER.NSE	PC Jeweller Limited	20200505	11.75	11.85	11.4	11.5	483975	11.5	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200505	13.25	13.35	12.3	12.35	38022	12.26	down	up	incorrect
PDSMFL.NSE	PDS Multinational Fashions Limited	20200505	260	269.6	255	255	223	251.76	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200505	11.2	12.95	11.2	12.35	4413	12.35	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20200505	930	952.4	900.1	910.7	2266754	901.53	down	down	correct
PENIND.NSE	Pennar Industries Limited	20200505	17.1	17.45	16.75	17.25	177268	17.25	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20200505	3.05	3.05	2.9	2.9	63539	2.9	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20200505	470	479.35	462	467.55	106077	462.86	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20200505	232.75	237.15	227.7	229.05	2198619	206.5	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20200505	91.95	93.85	90.35	90.7	7496284	80.8	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20200505	5080	5088	4940	4968.5	123480	4634.92	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20200505	27.5	32.45	27.5	28.5	76759	28.5	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20200505	9.2	9.3	8.6	8.95	477923	8.7138	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200505	38.35	38.35	36	36.45	16369	36.45	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200505	10499	10499	10000.1	10071.05	4862	9744.13	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20200505	4233.1	4280	4152.2	4172	5386	3974.4	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20200505	102.65	103.5	96	98.2	1926	98.2	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200505	76.15	77.7	72.45	73.7	328950	70.999	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200505	554.95	554.95	510	515.05	225575	514.45	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200505	1435	1451.1	1382.05	1393.45	1202073	1388.35	down	down	correct
PIIND.NSE	PI Industries Limited	20200505	1534.9	1546.6	1514.1	1526.1	94088	1522.41	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200505	1270	1294.95	1225	1243.9	223	867.43	down	up	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20200505	4.1	4.25	3.85	3.9	24143	3.9	down	up	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20200505	110.9	111	104.9	104.9	14176	104.9	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200505	19.5	19.5	18	18.25	2246	18.17	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200505	23.45	24.65	22.75	22.85	18003	22.81	down	up	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200505	90	90	89.95	89.95	32	89.33	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200505	137.95	138	126.75	128.75	4455	126.97	down	up	incorrect
PNB.NSE	Punjab National Bank	20200505	30.5	30.75	29.05	29.2	19121806	29.2	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200505	27.45	27.85	25.95	26.2	403070	20.31	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200505	188	189.6	178.6	178.6	464954	178.6	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200505	12.05	12.25	11.45	11.75	2276	11.75	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200505	121	122.75	115.25	115.3	53945	115.14	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200505	164	169.85	159.05	161.6	890	161.6	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200505	131.05	135.6	130.05	131.5	5570	130.58	up	up	correct
POKARNA.NSE	Pokarna Limited	20200505	93.5	93.5	93.5	93.5	114042	92.97
POLYCAB.NSE	Polycab India Limited	20200505	699	707.6	673	676.3	142777	672.82	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200505	219.45	224.9	207	208.65	50681	208.12	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200505	432.05	436.1	422.1	429.65	60203	343.85	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200505	117.95	123.4	117.95	120.95	342	117.9	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200505	17.85	17.85	17	17	506688	17	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200505	161.45	165.85	160.2	163.65	10296872	111.18	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200505	790.95	798	790.95	794.7	33019	793.78	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200505	373.4	373.4	347	349.15	8204	348.2749	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200505	155.5	165	155	155	5717	154.35	down	down	correct
PPL.NSE	Prakash Pipes Limited	20200505	39.1	39.5	39.1	39.1	88457	38.16
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200505	5.1	6	5	6	130425	6	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20200505	59.8	59.85	57.1	57.35	1033315	57.02	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200505	29.25	30.25	29.25	29.25	320781	29.25
PRAKASHSTL.NSE	Prakash Steelage Limited	20200505	0.2	0.25	0.2	0.25	185309	0.25	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20200505	28.15	29.6	26.8	27.55	12904	27.55	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20200505	29.65	29.7	28.2	28.5	2022	28.19	down	down	correct
PRECOT.NSE	Precot Limited	20200505	22.95	22.95	21.1	21.95	1057	21.95	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20200505	83.85	83.9	80.4	80.55	3545	15.59	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200505	78.7	78.7	72	72.6	1572	72.6	down	up	incorrect
PREMIER.NSE	Premier Limited	20200505	1.3	1.3	1.3	1.3	188	1.3
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200505	19.8	20.5	19.75	20.25	2603	20.11	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20200505	16.2	17.5	15.2	15.5	3429	14.38	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200505	167	167.65	162.1	164.3	428982	163.72	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200505	45	45	42	42.6	68796	42.6	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20200505	31.75	31.75	29.1	30	10823	28.8	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200505	91	92.65	89.35	89.95	264668	88.96	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20200505	9.95	10.9	9.95	10.15	51744	10.15	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200505	36.4	36.9	34.75	35.1	85380	35.1	down	down	correct
PSB.NSE	Punjab & Sind Bank	20200505	15.1	15.1	14.5	14.6	68480	14.6	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20200505	354.9	359.5	349	349.15	9307	346	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200505	14.13	14.13	13.1	13.69	78767	13.69	down	up	incorrect
PTC.NSE	PTC India Limited	20200505	39.5	39.55	38.2	38.3	652874	31.15	down	down	correct
PTL.NSE	PTL Enterprises Limited	20200505	29	29.8	28.4	29.35	8874	13.25	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200505	472	485	442.55	444.75	1772	443.06	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200505	1.05	1.1	1	1.05	68085	1.05
PURVA.NSE	Puravankara Limited	20200505	36.1	36.1	34.25	34.5	42526	34.5	down	down	correct
PVR.NSE	PVR Limited	20200505	960	965	905	913.45	2768818	913.45	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200505	2082	2082	2018	2034.35	6095	40.69	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200505	973	973	948	958.66	89	958.66	down	up	incorrect
QUESS.NSE	Quess Corp Limited	20200505	207.8	207.9	198	198.7	245440	195.7	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200505	118.8	119.8	113.5	114.05	550708	112.5	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200505	1.2	1.2	1.15	1.2	2002	1.2
RADICO.NSE	Radico Khaitan Limited	20200505	316	325	290	293.5	2397815	291.27	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20200505	14.35	14.55	13.4	13.6	142425	13.6	down	down	correct
RAIN.NSE	Rain Industries Limited	20200505	67.9	70.3	66.25	66.7	1056824	65.74	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20200505	568	582	550	552.95	83544	551.06	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200505	0.1	0.1	0.05	0.1	268936	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200505	12.3	13.5	12.3	12.6	10765	12.6	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20200505	31.6	33.35	31	31.7	2268	31.7	up	up	correct
RALLIS.NSE	Rallis India Limited	20200505	230	231.7	220.8	223.75	1863324	219.63	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200505	12.8	12.85	12.35	12.45	7585	12.45	down	up	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200505	27.35	27.35	27.35	27.35	2400	27.35
RAMCOCEM.NSE	The Ramco Cements Limited	20200505	514.7	533.9	503.1	505.95	1035069	504.3568	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20200505	125.05	126.4	121.25	122.05	13123	121.574	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200505	79	79.95	77	77.4	39815	77.4	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200505	28	28.95	28	28.15	9349	28.15	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20200505	3.25	3.3	3.05	3.15	64705	3.15	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20200505	184.05	192.95	184	184.05	327	184.05
RANEHOLDIN.NSE	Rane Holdings Limited	20200505	394.95	394.95	366.05	372.4	5026	368.8115	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200505	876.05	887	870	871.3	7061	865.63	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20200505	231	234.3	217.75	220.55	268220	220.55	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200505	425	448.75	420	424.55	15885	406.61	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200505	125	128.5	121.6	122.8	38664844	122.8	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200505	38.7	39.9	37.95	38.25	3459292	33.99	down	down	correct
RCOM.NSE	Reliance Communications Limited	20200505	0.9	0.95	0.9	0.9	37900037	0.9
RECLTD.NSE	REC Limited	20200505	90.95	92.35	89.75	90.15	4627874	79.48	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20200505	73.65	75.6	71.5	72.3	342162	34.85	down	down	correct
REFEX.NSE	Refex Industries Limited	20200505	55.5	55.5	55.5	55.5	15619	54.74
RELAXO.NSE	Relaxo Footwears Limited	20200505	612.5	624.95	604.7	606.4	152560	605.15	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200505	9.05	9.05	9.05	9.05	1010918	9.05
RELIANCE.NSE	Reliance Industries Limited	20200505	1453.7	1479	1447.2	1460.65	20528706	1450.52	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20200505	22.5	23.4	21.4	21.7	63018	21.7	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20200505	20.1	20.1	20.1	20.1	222528	20.1
REMSONSIND.NSE	Remsons Industries Limited	20200505	53.3	55.35	53.3	53.55	162	53.32	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200505	5.1	5.15	4.85	4.95	981370	4.95	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200505	118.15	125	115.6	116.8	103094	114	down	down	correct
REPRO.NSE	Repro India Limited	20200505	374.05	386	350.55	356.7	2303	356.7	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20200505	80.25	82.25	80.25	81.4	88521	81.31	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20200505	318.05	325.95	298.85	301.55	596	301.55	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20200505	213.75	213.75	205.1	207.7	736	204.6067	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20200505	1.3	1.3	1.3	1.3	774678	1.3
RICOAUTO.NSE	Rico Auto Industries Limited	20200505	26.15	27	25.5	25.6	115553	25.24	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200505	269.4	283.8	269.4	274.5	505709	271.13	up	up	correct
RITES.NSE	RITES Limited	20200505	229	229.8	223	224.65	279385	204.57	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200505	6.8	6.8	6.8	6.8	1809	6.8
RKFORGE.NSE	Ramkrishna Forgings Limited	20200505	180.95	180.95	168.05	168.05	19797	167.89	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200505	3.8	3.85	3.8	3.85	17575	3.85	up	up	correct
RML.NSE	Rane (Madras) Limited	20200505	182.9	183.5	178	178.6	7009	178.6	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200505	1.15	1.15	1.15	1.15	1077538	1.15
ROHITFERRO.NSE	Rohit Ferro	20200505	0.55	0.55	0.45	0.5	15278	0.5	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20200505	42.5	44.8	41.55	42.1	32008	42.1	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200505	1.65	1.65	1.55	1.55	6810	1.55	down	down	correct
ROLTA.NSE	Rolta India Limited	20200505	3.95	4.05	3.85	3.95	192248	3.95
ROSSELLIND.NSE	Rossell India Limited	20200505	40.05	40.3	38.25	38.55	2304	38.42	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200505	252.85	262.8	250.35	252.25	181082	248.91	down	down	correct
RPOWER.NSE	Reliance Power Limited	20200505	2.1	2.15	2.1	2.1	4655115	2.1
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200505	48	49.55	46.2	47.75	9343	47.75	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200505	16	16	15.05	15.1	10045	15.1	down	down	correct
RSWM.NSE	RSWM Limited	20200505	70	72.65	68.7	69.25	6873	69.25	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20200505	86.95	87	86	86.05	10728	83.64	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200505	1.3	1.3	1.25	1.25	797937	1.25	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200505	132	133	127.25	127.6	443	127.27	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200505	455.9	455.9	455.9	455.9	5206	455.9
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200505	3.9	3.9	3.9	3.9	22795	3.9
RUCHIRA.NSE	Ruchira Papers Limited	20200505	39.5	40.95	37.55	37.65	25786	37.18	down	down	correct
RUPA.NSE	Rupa & Company Limited	20200505	147.85	147.9	141	142.4	17284	139.46	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200505	17.25	17.3	16.6	16.7	2107324	15.13	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20200505	27.75	27.75	27.75	27.75	341	27.75
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200505	0.8	0.8	0.8	0.8	550	0.8
SADBHAV.NSE	Sadbhav Engineering Limited	20200505	51.55	51.55	51.55	51.55	37648	51.55
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200505	20	20.2	18.5	20.2	375684	20.2	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20200505	370.3	376.55	354	356.35	2113	356.35	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200505	64.1	70.5	64.1	69.95	248	46.6333	up	down	incorrect
SAGCEM.NSE	Sagar Cements Limited	20200505	291.85	298.35	284.05	286.45	4793	56.54	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20200505	29.6	29.7	28.2	28.4	19206562	26.63	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20200505	48.1	52	48.05	51.75	1001	51.75	up	down	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20200505	7.9	8.25	7.9	8	10641	8	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20200505	145.35	145.35	138	140.05	857	138.02	down	up	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20200505	7.8	7.8	7.8	7.8	142292	7.62
SALASAR.NSE	Salasar Techno Engineering Limited	20200505	82.4	82.4	76.95	77.9	9260	38.47	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20200505	40.5	40.5	38.1	40.5	66	40.29
SALSTEEL.NSE	S.A.L. Steel Limited	20200505	2.45	2.45	2.45	2.45	8420	2.45
SALZERELEC.NSE	Salzer Electronics Limited	20200505	64.6	67.05	64.4	65.1	8260	64.4	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200505	2.15	2.3	1.9	2.05	45980	2.05	down	down	correct
SANCO.NSE	Sanco Industries Limited	20200505	9.5	10.9	9.1	9.95	155268	9.95	up	down	incorrect
SANDESH.NSE	The Sandesh Limited	20200505	470	470	445.05	447.4	328	444.1947	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200505	159.2	159.75	150.3	152.9	1842	151.13	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20200505	38.7	40.35	38.55	38.95	4720	37.92	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20200505	18.35	18.7	17.5	17.65	162924	17.65	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200505	54	54.75	51.1	52.85	14325	52.85	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200505	86.05	86.9	85.1	86.9	23359	86.9	up	up	correct
SANOFI.NSE	Sanofi India Limited	20200505	8100	8180	7800	7849.85	79146	7389.58	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200505	2.1	2.1	2.1	2.1	186025	2.1
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200505	138	142.55	132.2	133.2	31089	129.22	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20200505	268.75	268.75	255.3	260.55	2953	256.67	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200505	14.15	14.25	13.8	13.85	31894	13.85	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20200505	409.95	409.95	390	391.7	10596	378.06	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200505	63.4	63.4	59.1	63.25	257	63.25	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200505	1.8	1.8	1.8	1.8	1066	1.8
SATIA.NSE	Satia Industries Limited	20200505	70.55	71.9	70	70.75	1943	70.68	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20200505	59.95	60.4	56	56	146511	56	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200505	577.75	584.3	550.6	553	2247828	551.9734	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200505	86	88.49	86	86.2	3788	86.2	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200505	705	734.7	698.2	713.55	4312790	711.51	up	up	correct
SBIN.NSE	State Bank of India	20200505	181	181.25	168.8	170.4	91050629	168.84	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20200505	0.3	0.3	0.25	0.3	101337	0.3
SCHAEFFLER.NSE	Schaeffler India Limited	20200505	3430	3430	3326	3356.1	3843	3299.05	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200505	56.65	58.7	54.9	55.95	35719	55.95	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200505	81.05	83.85	75.3	77.3	135002	77.3	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20200505	42.8	45.4	42.2	43.05	5713002	42.38	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200505	81.45	81.45	81.45	81.45	19849	40.725
SEAMECLTD.NSE	Seamec Limited	20200505	300.05	318.9	295	297.95	1833	296.574	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20200505	82	82	77.8	79.1	37836	76.1551	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20200505	3.3	3.3	3.3	3.3	44966	3.3
SEQUENT.NSE	Sequent Scientific Limited	20200505	77.05	79	75.1	76.1	167770	75.93	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200505	130	130.3	127.1	127.55	9711	125.63	down	up	incorrect
SETCO.NSE	Setco Automotive Limited	20200505	9.8	9.8	9.15	9.15	81164	9.15	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200505	204	204	194.05	195.44	240	195.44	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20200505	4390	4390	4248	4268.75	44669	4268.75	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20200505	97.5	97.9	95	95.14	343412	95.14	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200505	207.39	207.39	192.3	192.81	132928	192.81	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20200505	242	244.8	237.01	238.34	9958	238.34	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200505	0.7	0.7	0.7	0.7	41842	0.7
SEYAIND.NSE	Seya Industries Limited	20200505	40.1	41.45	38.85	38.95	82081	38.95	down	down	correct
SFL.NSE	Sheela Foam Limited	20200505	1416.05	1677.3	1331.8	1374.55	11814	1374.55	down	up	incorrect
SGL.NSE	STL Global Limited	20200505	6.45	6.75	6.25	6.6	5732	6.6	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200505	159.05	162.5	154	155.2	8040	153.46	down	down	correct
SHALBY.NSE	Shalby Limited	20200505	75.85	75.85	68.5	68.9	228969	68.12	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200505	59.2	60.85	55.55	56.3	38807	56.3	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20200505	279	282.6	263.15	265	69375	265	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200505	82.2	84.55	80	80.05	18692	79.0985	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200505	155	158	146.25	147.75	21818	145.41	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200505	683.45	697.25	679	684.55	445	136.38	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200505	234.97	259	232.91	239.95	237	239.95	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200505	99.3	99.3	99.3	99.3	5575	99.3
SHIL.NSE	Somany Home Innovation Limited	20200505	74.4	74.4	68.8	69.4	23222	69.23	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200505	365.05	384.95	365.05	378.25	36539	377.53	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200505	10.65	11	10.6	10.65	21591	10.65
SHIVAMILLS.NSE	Shiva Mills Limited	20200505	21.5	22	21.25	21.3	253	21.06	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200505	82.9	82.9	78.85	79.1	291	78.62	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20200505	62.7	63.45	59.05	59.5	346776	58.79	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200505	182	182	164	166.5	68957	166.5	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200505	23.4	23.8	22.1	22.45	229909	20.72	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200505	18675.5	18899.85	18250	18512	43081	18472.44	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200505	82.9	83.9	78.5	78.9	13281	78.54	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20200505	4.05	4.05	3.85	3.9	1832	3.9	down	down	correct
SHRENIK.NSE	Shrenik Limited	20200505	22.85	22.85	22.85	22.85	660	3.7924
SHREYANIND.NSE	Shreyans Industries Limited	20200505	79.75	81.6	77.45	77.95	11365	76.06	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200505	47.05	49	45.25	45.95	14858	45.71	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200505	540.05	541	540.05	541	6	536.7168	up	down	incorrect
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200505	754.95	755	714.05	719.9	12392	698.62	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200505	3.2	3.2	2.95	3	181319	3	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200505	2.5	2.5	2.4	2.4	6015	2.4	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200505	5.9	5.9	5.9	5.9	0	5.9
SICAL.NSE	Sical Logistics Limited	20200505	9.5	9.5	9.05	9.05	44132	9.05	down	down	correct
SIEMENS.NSE	Siemens Limited	20200505	1108	1122.75	1063.15	1069.75	405491	1065.1339	down	down	correct
SIGIND.NSE	Signet Industries Limited	20200505	18.75	18.8	17.05	17.9	2372	17.25	down	down	correct
SIL.NSE	Standard Industries Limited	20200505	9.65	9.65	9.4	9.4	1424	9.4	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20200505	102.8	105.9	102.8	103	501	100.27	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200505	5.65	5.65	5.15	5.45	4315	5.45	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200505	24.55	26.5	24.55	26.5	305631	26.5	up	down	incorrect
SINTEX.NSE	Sintex Industries Limited	20200505	1.1	1.1	1	1.1	17819461	1.1
SIRCA.NSE	Sirca Paints India Limited	20200505	190.3	190.3	181.3	183.1	8837	182.28	down	up	incorrect
SIS.NSE	SIS Limited	20200505	411.95	417.7	398.95	400.55	28708	400.55	down	down	correct
SITINET.NSE	SITI Networks Limited	20200505	1.3	1.3	1.3	1.3	52049	1.3
SIYSIL.NSE	Siyaram Silk Mills Limited	20200505	125.65	127.15	118	119.5	70155	117.41	down	down	correct
SJVN.NSE	SJVN Limited	20200505	21.05	21.2	20.8	20.85	575147	18.81	down	down	correct
SKFINDIA.NSE	SKF India Limited	20200505	1459	1468.15	1424	1430.15	3157	1317.2	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200505	5.25	5.25	5.25	5.25	6512	5.25
SKIPPER.NSE	Skipper Limited	20200505	23.25	23.8	22.5	22.7	20189	22.63	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200505	32.7	32.7	30.2	31.1	7511	30.39	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200505	67.25	68.2	64.5	65.4	1743	65.4	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20200505	369	372.65	356.75	358.1	21157	358.1	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200505	270.1	279.1	263	264.3	2975	263.76	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200505	44.65	44.7	40.4	41.15	93638	41.07	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200505	29	29.75	28.6	28.75	155991	28.75	down	up	incorrect
SOBHA.NSE	Sobha Limited	20200505	185.1	189.45	181.1	181.1	309789	174.63	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200505	562	585	545	551.35	71321	546.6	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20200505	893.65	893.65	869.05	877.95	12869	870.01	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200505	102.2	104	98.3	98.8	43841	98.2262	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20200505	1.8	1.8	1.8	1.8	500	1.8
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200505	11.95	12.7	11.95	12.7	1356	12.7	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20200505	216	216.3	203.3	203.7	186856	196.99	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200505	52.9	52.9	48.9	48.9	26633	48.9	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20200505	696.95	714	670.4	696.2	11751	689.67	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200505	5.8	5.8	5.6	5.6	7127535	5.6	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200505	15.1	15.45	14.1	14.3	529931	13.96	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20200505	69	72.7	68.7	69.45	5157	68.94	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200505	500.5	500.5	500.5	500.5	5468	500.5
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200505	136.6	138.4	131.1	131.95	873294	131.95	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200505	1.5	1.5	1.5	1.5	0	1.5
SPECIALITY.NSE	Speciality Restaurants Limited	20200505	27.8	29.4	27.2	27.35	34610	27.35	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200505	78.2	79.25	76.2	76.5	362523	76.5	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20200505	0.3	0.35	0.3	0.35	25880	0.35	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200505	15.1	15.65	13.7	14.05	160868	14.05	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20200505	40.75	42.5	40.5	40.55	4981051	40.55	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200505	22	22.65	21	21.15	7230	21.15	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200505	6.75	6.75	6.15	6.2	17543	6.2	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200505	1.35	1.35	1.35	1.35	1038421	1.35
SPYL.NSE	Shekhawati Poly	20200505	0.3	0.35	0.3	0.35	95501	0.35	up	up	correct
SREEL.NSE	Sreeleathers Limited	20200505	119.9	122	116.55	117.35	5928	117.35	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200505	3.85	3.9	3.75	3.75	768144	3.75	down	down	correct
SRF.NSE	SRF Limited	20200505	3658	3729	3625.6	3649.9	269826	725.48	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200505	99.25	102.85	97.05	97.05	7178	95.03	down	up	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200505	141.65	144.1	134.5	135.65	86521	127.84	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200505	768.65	787.55	726.1	739.6	5098606	724.73	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20200505	389.45	391.05	370	376.15	4196	187.86	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20200505	0.35	0.4	0.35	0.35	28373	0.35
STAR.NSE	Strides Pharma Science Limited	20200505	447.7	454.2	418	420.75	878801	417.4	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200505	75.55	78.6	72	73.7	109209	73.7	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20200505	93.1	94.8	91.05	91.7	74062	87.9	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200505	38.6	38.6	35.9	36.55	7105	36.55	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200505	20.25	20.25	19.6	20	5442	18.24	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200505	12.6	12.95	12.5	12.65	4592	12.65	up	up	correct
STEL.NSE	STEL Holdings Limited	20200505	47.15	47.15	43.95	44.55	3580	44.55	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200505	133.5	137.55	131.55	133.4	9757	132.72	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20200505	91.45	91.5	88.1	88.65	1189391	86.18	down	up	incorrect
SUBROS.NSE	Subros Limited	20200505	156.65	157.5	148	148.7	48669	147.9	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200505	406	409.7	380	382.15	211580	379.08	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200505	1.45	1.5	1.4	1.4	17258	1.4	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200505	229	231.9	220	221.05	188805	220.19	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20200505	12.9	12.9	11.8	12.5	4496	12.5	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20200505	294.9	294.95	277	281.55	968	281.55	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20200505	1433.95	1433.95	1400	1403.55	328	1392.8763	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200505	1.25	1.25	1.15	1.15	96988	1.15	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200505	1251.4	1271.35	1229	1229.9	21620	1213.48	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200505	45.8	45.85	44.1	44.4	11329	43.71	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200505	168.05	173	165.25	166.35	2271	166.35	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200505	302.9	306	290.05	298.55	106444	296.33	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200505	27	27.35	25.95	26.05	88648	26.05	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200505	469.8	472.5	454	456.3	7852607	450.3	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20200505	186.5	188.9	178.35	179.65	165152	178.11	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20200505	385	390	376	377.55	1444179	369.37	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20200505	71.3	71.4	67.3	68.25	5897	67.28	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200505	3.3	3.3	3.2	3.2	5999	3.2	down	up	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20200505	152.5	158.9	150.35	156.15	57160	150.02	up	down	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20200505	116.9	117.2	114.45	115.1	1078	114.41	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200505	989.75	1007.95	972.65	995.2	253223	981.42	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20200505	5.35	5.75	5.35	5.45	10059	5.45	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200505	3	3.2	3	3	7592	3
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200505	20.6	21.9	18.7	18.85	58435	18.85	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200505	86.3	88.4	82.25	83.1	34853	81.39	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200505	21	21.95	20.5	20.7	3167	20.36	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20200505	42.05	43.4	41.55	41.55	857762	41.55	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200505	285	294.4	278	281.6	65711	140.26	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20200505	2.55	2.55	2.45	2.45	5305386	2.45	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20200505	106.8	108.75	101.75	103.3	151596	103.13	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200505	968.15	977.55	950	952.45	894	933.37	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200505	82.7	85.65	82.5	82.8	2403	81.42	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200505	149.55	149.55	149.55	149.55	7412	149.55
SYMPHONY.NSE	Symphony Limited	20200505	878	918.75	852.2	863.6	48163	857.44	down	up	incorrect
SYNGENE.NSE	Syngene International Limited	20200505	325.5	325.85	314	314.9	139478	314.9	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200505	38.3	41.25	38	38.55	961	38.55	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200505	123.25	127.5	120.1	120.5	23949	120.5	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200505	56.5	56.8	52.9	53.65	55081	53.65	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200505	79.6	82.5	78.5	79.25	10330	78.34	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200505	66.7	66.7	64.5	64.75	75837	64.44	down	down	correct
TARMAT.NSE	Tarmat Limited	20200505	20.4	21.35	20.05	21.15	2366	21.15	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200505	10399.95	10450	9875	9938.05	920	9935.31	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20200505	287.4	288	276.35	278.25	1011351	264.92	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200505	77.9	79.95	77.05	77.7	952099	75.71	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20200505	490	495.3	448.2	448.2	193471	441.43	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200505	339	342.9	327.85	329.5	2833278	325.21	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200505	779	795.2	765.05	771.05	290754	752.53	down	up	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20200505	711.05	720.45	691.05	693.95	19903	664.06	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200505	446.35	467.95	431	435.2	18769	431.91	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200505	86	86.8	80.4	80.9	57123018	80.9	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200505	36.9	36.95	34.6	34.75	3579896	34.75	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200505	30.85	31.5	30.35	30.5	11704376	29.18	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20200505	279	282.4	271	272.65	12182355	259.97	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200505	17.4	17.4	16.65	16.75	1566768	16.75	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200505	230	230	214	215.8	26053	214.82	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200505	22.65	23.65	21.6	21.75	334691	21.05	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20200505	165	167.05	160.15	162.3	19677	161.12	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200505	252.1	274	244	262.25	294	262.25	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200505	708	734.95	706.5	712.35	34503	708.83	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20200505	5.95	5.95	5.5	5.55	9286	5.55	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200505	380.15	392.1	377.9	380.45	3499	380.45	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20200505	234	245	231.8	235.05	7049	228.82	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200505	1955.1	1977	1927	1932.75	2905541	1893.9	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20200505	86	90.05	85.05	85.7	2039	84.47	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20200505	1602	1624.25	1562	1588.8	24275	1588.8	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20200505	1.8	1.8	1.8	1.8	0	1.8
TECHM.NSE	Tech Mahindra Limited	20200505	506	514	498.2	499.95	5717728	475.57	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200505	198.25	201.8	196.35	199.1	1433	191.4	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20200505	37	37.55	35	35.6	43857	35.6	down	down	correct
TERASOFT.NSE	Tera Software Limited	20200505	20.4	20.4	18.5	18.65	15267	18.65	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200505	33.35	35.1	32.65	33.15	13556	32.87	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200505	10.3	10.4	10	10	21583	10	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200505	24.85	25.45	24	24.1	99108	23.94	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200505	33.4	34.35	31.1	31.3	71458	30.94	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200505	2.25	2.25	2.25	2.25	1025	2.25
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200505	248.95	248.95	236	239.7	4938	236.18	down	up	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20200505	97.15	97.45	90.95	92.6	5296	92.6	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20200505	338.8	339	334	337.45	2594	334.2	down	down	correct
THERMAX.NSE	Thermax Limited	20200505	719.95	727	696.75	700.2	26312	696.76	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200505	26	26.8	24.8	24.95	190823	24.95	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200505	5.5	5.5	5.5	5.5	1000	5.5
THYROCARE.NSE	Thyrocare Technologies Limited	20200505	500	506.3	494.2	500.05	162722	489.52	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20200505	18.9	19	17.55	18	114577	18	down	up	incorrect
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200505	3573	3573	3450	3451.6	859	1669.47	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20200505	219.75	220	210.05	214.7	1464	214.7	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20200505	365	371.9	354.1	357.15	53340	355.99	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200505	5.9	5.9	5.65	5.75	1721	5.75	down	down	correct
TIL.NSE	TIL Limited	20200505	126	129.9	125.15	126.6	3071	126.6	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20200505	19.55	19.6	18.05	19.3	674	19.3	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200505	32.2	34.5	31.5	31.75	114192	30.69	down	down	correct
TIMKEN.NSE	Timken India Limited	20200505	871.95	890.45	835.45	840.2	20242	798.58	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200505	81.85	84.05	80.5	80.8	118712	79.57	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200505	89.45	98.95	89.45	95.05	2049	94.38	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200505	43	44.15	42.4	42.8	115423	42.21	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200505	5.72	5.72	5.72	5.72	28000	3.27
TITAN.NSE	Titan Company Limited	20200505	905	908.85	877	886.95	5214901	881.49	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200505	10.15	10.15	10.15	10.15	10641	10.15
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200505	31.4	31.5	29.5	30.6	62862	28.81	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200505	95.1	95.85	91.05	91.4	492398	85	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200505	1.4	1.4	1.4	1.4	1059	1.4
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200505	64.95	64.95	57.55	58.5	930	58.5	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200505	2406.6	2440	2352.7	2365.85	571452	2335.48	down	up	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20200505	333	338.7	329.15	330.9	1835944	321.46	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200505	52.95	52.95	49.75	50.3	10254	50.25	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20200505	88.15	94.7	85.45	88.2	1447	42.34	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200505	4.5	4.55	4.35	4.35	27697	4.35	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200505	5.7	5.7	5.7	5.7	6151	5.7
TRENT.NSE	Trent Limited	20200505	482	487.3	474.55	475.8	327052	474.68	down	up	incorrect
TRF.NSE	TRF Limited	20200505	67.45	70	67.45	68	5532	68	up	up	correct
TRIDENT.NSE	Trident Limited	20200505	4.85	4.85	4.65	4.7	3974872	4.56	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200505	28.35	30.35	28	28.1	27394	27.9578	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200505	6.8	7	6.6	6.75	72032	6.73	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200505	68.9	75	68	69.2	79157	68.44	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200505	36.6	36.85	35.05	35.3	249861	34.72	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200505	441.6	452	431	437.3	2021	430.85	down	up	incorrect
TTKPRESTIG.NSE	TTK Prestige Limited	20200505	4650.15	4705.6	4640	4661.35	2557	461.36	up	up	correct
TTL.NSE	T.T. Limited	20200505	28.6	29.25	28	28.4	7529	28.08	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200505	2.3	2.3	2.3	2.3	270724	2.3
TV18BRDCST.NSE	TV18 Broadcast Limited	20200505	18.9	19.2	18.45	18.5	1797383	18.5	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20200505	72.05	74.7	71.1	71.4	10474	71.4	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200505	315	321.9	306	308.35	2536054	306.5977	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200505	1037.8	1060	983	993.95	3779	979.72	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20200505	191.5	191.8	183.5	184.6	17548	181.33	down	down	correct
TVVISION.NSE	TV Vision Limited	20200505	1.35	1.4	1.35	1.35	5310	1.35
TWL.NSE	Titagarh Wagons Limited	20200505	33	34	32.95	33.2	104288	33.2	up	down	incorrect
UBL.NSE	United Breweries Limited	20200505	974.7	979.9	898.75	908.35	1635602	905.71	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200505	99.2	102.05	94.5	96.2	23210	94.88	down	down	correct
UCOBANK.NSE	UCO Bank	20200505	12.6	12.6	12.15	12.2	427703	12.2	down	up	incorrect
UFLEX.NSE	Uflex Limited	20200505	179	179	170.25	171	49657	169.09	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20200505	70.6	71	69	69.35	33818	69.35	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200505	12.75	13	12.5	12.55	32092	12.37	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20200505	3.5	3.55	3.35	3.45	115528	3.45	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200505	170	174.6	165	165.95	4544207	165.4168	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200505	27.75	28.15	26.35	26.5	1964439	26.5	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20200505	3395	3395	3274	3284.35	387071	3258.12	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200505	37.55	44	36.25	38.2	15634	37.52	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200505	0.8	0.85	0.75	0.8	69036	0.8
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200505	144	144.95	138.45	139.8	11762	135.92	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200505	47.5	48	45.45	46.15	3023	44.99	down	down	correct
UNIONBANK.NSE	Union Bank of India	20200505	26.5	26.5	25.45	25.5	3831826	25.5	down	down	correct
UNITECH.NSE	Unitech Limited	20200505	1.45	1.45	1.45	1.45	479490	1.45
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200505	220	226.5	215.15	220.15	365	217.43	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20200505	98.7	98.75	93.8	95.6	32671	93.56	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200505	60	68.85	60	66	5458	66	up	up	correct
UPL.NSE	UPL Limited	20200505	395	408	385	387.05	11637265	377.83	down	down	correct
URJA.NSE	Urja Global Limited	20200505	1.65	1.65	1.6	1.65	1056961	1.65
USHAMART.NSE	Usha Martin Limited	20200505	15.35	15.35	14.3	14.5	71657	14.5	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20200505	250	250	243.01	244.04	207	244.04	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200505	999	1000.85	980	983.19	82806	983.19	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20200505	363	363	338.25	346.41	9896	346.41	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20200505	259.7	259.7	242	245.4	26	245.4	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200505	6.15	6.2	5.7	6.05	127227	6.05	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200505	58.05	62.4	57.25	57.95	28205	57.95	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200505	58.75	58.75	55	55.1	21140	55.1	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20200505	499.8	499.8	482.35	488.75	2907	488.75	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200505	921.85	1005	921.85	971.6	11561	190.49	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200505	49	52	43.95	48.8	7363	48.8	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200505	24.8	25.1	24.5	24.75	1386182	24.45	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200505	29.2	29.25	28.1	28.7	7998	18.78	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200505	3.3	3.3	3.25	3.25	2471	3.25	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20200505	150	152	144.45	148.2	292748	148.2	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200505	8.2	8.2	7.85	7.95	94529	7.95	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20200505	3.25	3.55	3.25	3.35	1001	3.35	up	up	correct
VBL.NSE	Varun Beverages Limited	20200505	634.7	649	612	620.35	1320276	410.86	down	down	correct
VEDL.NSE	Vedanta Limited	20200505	81.8	83.2	78.5	78.9	29105785	64.8	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20200505	1073	1082.5	1025.1	1034	29927	1028.34	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20200505	56.5	56.5	56.5	56.5	13693	56.5
VERTOZ.NSE	Vertoz Advertising Limited	20200505	71	71.75	71	71.75	7200	71.7069	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20200505	898.7	901	856	867.55	1356	855.39	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200505	34.15	34.2	31.9	32.4	6032	32.08	down	up	incorrect
VGUARD.NSE	V	20200505	173	174.4	168.55	169.15	159565	168.34	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20200505	1080	1098.05	1046.6	1053.9	134	1052.26	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20200505	1.7	1.7	1.7	1.7	68434	1.7
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200505	62.45	70.95	61.95	65.45	420946	64.86	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200505	0.35	0.4	0.3	0.35	144921	0.35
VIKASECO.NSE	Vikas EcoTech Limited	20200505	1.85	1.85	1.85	1.85	30773	1.85
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200505	3.5	3.5	3.5	3.5	193837	3.5
VIKASWSP.NSE	Vikas WSP Limited	20200505	4.8	4.95	4.7	4.8	196185	4.8
VIMTALABS.NSE	Vimta Labs Limited	20200505	76.35	78.75	72.2	73.05	60880	72.47	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20200505	964	998	952.6	968.1	133518	964.59	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200505	570.25	594	554.25	554.25	19376	542.01	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200505	59.95	66	59.2	59.7	53905	57.05	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200505	5.8	6.05	5.6	5.75	109187	5.75	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20200505	224.2	226.65	215.2	216	190632	216	down	down	correct
VIPULLTD.NSE	Vipul Limited	20200505	15.75	16.45	15.45	15.5	3190	15.5	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20200505	159	161.75	152.05	153.35	21276	149.18	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20200505	3.95	4.15	3.95	4.05	6091	4.05	up	up	correct
VISHAL.NSE	Vishal Fabrics Limited	20200505	218.5	218.5	218.5	218.5	473	143.78
VISHNU.NSE	Vishnu Chemicals Limited	20200505	126	126.9	121.15	123.45	6868	122.64	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200505	62.85	63.7	62	62.75	4821	2.51	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200505	0.15	0.2	0.15	0.2	60688	0.2	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200505	11.7	12.1	11.15	11.15	63092	11.15	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20200505	36.5	37.05	35.75	36.35	8952	34.32	down	down	correct
VMART.NSE	V	20200505	1690	1711	1671.05	1674.45	4549	1674.45	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200505	896.6	896.6	854.1	864.05	7871	825.26	down	down	correct
VOLTAS.NSE	Voltas Limited	20200505	475	481.9	432.25	438.4	4163943	433.35	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20200505	162.8	163.4	157.5	158.65	32655	156.51	down	up	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20200505	45.9	45.95	43	43.95	2727	43.69	down	down	correct
VSTIND.NSE	VST Industries Limited	20200505	3005	3005	2880	2891.6	10523	2716.05	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200505	865.3	903.05	851	861.25	5650	853.48	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20200505	648.45	648.45	623	630.9	8449	614.48	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20200505	118.1	122.8	116.7	116.7	155580	116.7	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200505	6269.25	6269.3	6132.1	6148.35	4369	6129.9	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200505	37.95	37.95	35.5	35.7	23093	35.7	down	up	incorrect
WANBURY.NSE	Wanbury Limited	20200505	20.85	21.85	20.7	20.75	4318	20.75	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20200505	90.5	92.6	87.6	88.35	129241	87.6	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200505	15.65	15.65	14.75	14.95	11142	14.95	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20200505	25.1	25.1	23.8	24.2	1677	23.95	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20200505	61.1	63.45	60.1	60.8	400570	58.24	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20200505	51	51.25	48.05	50.9	74159	48.63	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200505	137.3	137.3	136.35	136.35	469	136.35	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20200505	24.25	25.4	23.75	24	788835	23.96	down	down	correct
WENDT.NSE	Wendt (India) Limited	20200505	1979.95	2015.05	1955	1968.75	181	1935.75	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20200505	291	294.1	282	283.9	140691	283.9	down	down	correct
WHEELS.NSE	Wheels India Limited	20200505	407	411.5	398.5	400.3	1671	397.44	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200505	1997	2042.8	1965	1980.85	56799	1976.29	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200505	14.55	15	14.45	14.55	7665	14.55
WINDMACHIN.NSE	Windsor Machines Limited	20200505	12.3	12.3	11.3	11.5	6458	11.11	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20200505	50	50	50	50	10	49.36
WIPRO.NSE	Wipro Limited	20200505	191.45	194	182.2	184.2	6932589	183.7868	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200505	265	265.7	254.15	257	320836	257	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200505	126.1	127.5	121.55	122.9	121114	122.9	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20200505	35	35	31.1	34.9	7500	32.64	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20200505	1	1	0.9	1	3334	1
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200505	141.8	141.8	133.9	135.1	14770	134.52	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200505	36.7	39.2	36.7	37.1	9559	37.1	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200505	53.25	53.85	50.9	53.55	345	53.55	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200505	17.45	17.45	16.1	16.2	673	16.2	down	up	incorrect
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200505	42	42.95	39.6	39.6	178496	39.6	down	down	correct
YESBANK.NSE	Yes Bank Limited	20200505	27.4	27.65	26.5	26.6	16870245	26.6	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200505	150.8	155.45	146.9	148.4	22539682	146.07	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20200505	13.2	13.5	12.6	12.7	250889	12.7	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200505	5.4	5.4	5.2	5.25	276456	5.25	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200505	32.75	35.4	32.75	33.4	299	33.4	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200505	82.95	84.7	79.2	79.95	57930	79.15	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200505	39.5	40.5	37.35	37.65	82065	37.4	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200505	124	124	112.35	116.55	721	116.55	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200505	24.3	25.25	23.05	24.95	977	24.95	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20200505	144.1	144.1	138	138.3	2392	137.01	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200505	82.65	84.5	81	81.3	10362	81.3	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200505	41.45	41.5	40.25	40.5	19902	38.23	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200505	1306.7	1322.25	1280.1	1310.05	33211	1307.07	up	up	correct