CollectAI

close-nse_india_stocks

2020/05/06

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200506	27.5	27.9	27	27.05	14464	27.05	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200506	10.6	11	10.6	10.95	686	10.95	up	up	correct
3MINDIA.NSE	3M India Limited	20200506	18847	18848	18510.1	18708	1374	18708	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20200506	168	172.05	159	170.1	15410	170.1	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200506	57.4	57.4	54	56.05	6829	53.64	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200506	3.6	3.65	3.5	3.6	659918	3.6
AARTIDRUGS.NSE	Aarti Drugs Limited	20200506	707.65	739.85	700.55	720.25	122584	179.38	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20200506	1150	1163.5	1082	1104.7	1406278	549.61	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200506	9.1	9.1	8.3	8.85	10927	8.85	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20200506	1118	1139	1090	1101.75	19831	1101.75	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200506	18.7	19.6	17.8	19.1	40738	19.1	up	up	correct
ABB.NSE	ABB India Limited	20200506	871	887.95	866.05	869.55	45865	861.79	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200506	18301.7	18399	18117	18162.15	8889	17850.3	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200506	44.65	45.3	43.3	44.35	1648698	44.35	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200506	106	113.4	97	110.5	5983797	110.5	up	up	correct
ACC.NSE	ACC Limited	20200506	1145	1190	1141.7	1182.25	2397643	1158.9384	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200506	899.85	902.5	890.25	900.75	12296	857.85	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20200506	43.35	45	41.5	41.9	234609	41.8	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200506	133.65	135.4	127.3	133.25	6688490	133.25	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200506	211	214.2	205.3	211.85	604880	211.85	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200506	261.1	273.5	261.1	270.15	10547916	268.27	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20200506	30.7	30.9	29.7	30.65	5955063	30.65	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20200506	195	200.75	191	195.95	139448	195.95	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20200506	203.95	203.95	195.05	195.25	4487	194.64	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200506	221.55	233.8	219.15	222.35	7907	222.35	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200506	5.65	5.65	5.2	5.5	6619	5.5	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20200506	12.3	12.8	12.1	12.4	4470	12.03	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200506	38.65	39.8	36.8	38.4	4596	38.4	down	up	incorrect
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200506	139.05	144.5	139.05	140.65	39945	139.82	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200506	165.7	173.9	161.25	167.55	318776	165.19	up	up	correct
AFFLE.NSE	Affle (India) Limited	20200506	1370	1375	1301.2	1354.15	19039	270.83	down	up	incorrect
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200506	59.45	59.5	54.65	55.75	25972	54.56	down	down	correct
AGCNET.NSE	AGC Networks Limited	20200506	237	260	237	249.25	589	249.25	up	up	correct
AGRITECH.NSE	Agri	20200506	32	33.05	30.5	30.6	8778	30.6	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200506	12.35	12.35	12.35	12.35	3117	12.35
AHLEAST.NSE	Asian Hotels (East) Limited	20200506	147	147	126.55	131.55	481	131.55	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200506	174.8	179.7	174	178.5	2159	178.5	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200506	250	260	242	244	360	244	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20200506	1535	1582.2	1516.05	1541.75	47129	1534.59	up	up	correct
AIRAN.NSE	Airan Limited	20200506	10.05	10.7	9.55	9.95	50832	9.95	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200506	1492.6	1494	1431.2	1448.95	74992	1433.69	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200506	77.65	79.45	76	76.5	25974	74.97	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200506	201.95	209	195.05	202	23600	200.29	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200506	4.55	4.8	4.4	4.8	152897	4.8	up	down	incorrect
AKZOINDIA.NSE	Akzo Nobel India Limited	20200506	1953	1993.1	1942	1971.75	125727	1914.4	up	up	correct
ALANKIT.NSE	Alankit Limited	20200506	14.85	14.85	14.85	14.85	33474	14.5
ALBERTDAVD.NSE	Albert David Limited	20200506	453.95	454	438.65	444.85	9731	440.42	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20200506	49.8	50.7	47.2	48.6	263022	48.15	down	up	incorrect
ALICON.NSE	Alicon Castalloy Limited	20200506	234.9	234.9	218	227.7	1014	227.7	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20200506	46.4	46.4	40.35	42.15	21161	41.69	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20200506	2694	2713.95	2580	2614.65	207689	2585.68	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200506	1815	1850	1777.55	1804.2	28764	716.25	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20200506	71.45	72.5	68.65	72	54961	70.8995	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20200506	167.25	167.25	160.05	162.6	1076	142.93	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20200506	9.5	9.9	9.5	9.9	16	9.9	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20200506	8.3	8.3	8.3	8.3	755968	8.3
ALPA.NSE	Alpa Laboratories Limited	20200506	18.65	19.4	18.5	18.55	19276	18.55	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200506	162.05	166.9	162.05	162.8	5225	159.57	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20200506	0.8	0.85	0.75	0.85	26423	0.85	up	up	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200506	565.5	572	543.65	563.5	922190	552.14	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20200506	1076	1153.9	1048.1	1132.1	163914	1132.1	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200506	675.65	679.6	659.95	663.1	939	634.61	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200506	165.6	170.55	164.5	167.85	7032456	155.1354	up	up	correct
AMDIND.NSE	AMD Industries Limited	20200506	13	13	12.5	12.65	3793	12.65	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200506	14.9	15.9	14.1	15.15	5327	15.06	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200506	368	371.65	354	363.9	38820	361.14	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20200506	16.35	16.85	15.5	15.8	88338	15.72	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200506	2.75	2.75	2.75	2.75	86643	2.75
ANDHRAPAP.NSE	Andhra Paper Limited	20200506	174.95	179.95	172.05	173.35	2204	170	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200506	236.7	246.05	229.85	242.35	30011	238.09	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20200506	9.55	9.7	9.1	9.1	2145	9.1	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200506	0.45	0.45	0.4	0.4	263	0.4	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200506	5.15	5.6	5.15	5.6	91545	5.6	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20200506	3.1	3.3	3	3.3	109997	3.3	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200506	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200506	282	289	278	280.15	3461	274.85	down	down	correct
APARINDS.NSE	Apar Industries Limited	20200506	324.9	334.9	312.5	314.6	155814	310.28	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200506	108.4	109	103.4	106.25	639	101.84	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200506	99	103.8	95.2	98.55	12645	97.1	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20200506	204.4	206.95	197.3	199.6	108249	198.22	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200506	1299.9	1299.9	1237.35	1246.9	39989	124.69	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200506	759.9	784.7	751.8	777.9	753265	766.66	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200506	80	80.9	74	76.35	112111	75.87	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200506	1350	1359	1261.75	1305.75	1621448	1302.83	down	up	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20200506	313	324.4	302	309.35	184645	103.12	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20200506	84	88.4	81.05	87.1	12267391	85.83	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200506	469.95	480.95	435.15	435.15	1693	432.9	down	down	correct
APTECHT.NSE	Aptech Limited	20200506	100	106.2	97.6	104.35	320453	103.2	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200506	19.25	19.25	18.2	18.6	13181	18.6	down	down	correct
ARCHIES.NSE	Archies Limited	20200506	11.25	11.55	10.75	11.1	11226	11.1	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200506	9.2	10	9.2	9.85	357	9.85	up	down	incorrect
ARIES.NSE	Aries Agro Limited	20200506	55	59.2	53	57.75	136408	57.44	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200506	14.7	14.7	13.2	14.1	165	14.1	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200506	19.3	20.15	18.65	19.7	8496	19.7	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200506	352	368.65	337.6	341.25	15526	341.25	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20200506	23.65	23.95	22.7	22.9	1485	22.9	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200506	35.5	37.5	35	35.05	1180	35.05	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20200506	12.75	12.75	11.95	11.95	50644	11.95	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200506	13.65	13.65	12.6	12.6	9097	12.6	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200506	151.55	159	151.55	158.5	746	158.5	up	up	correct
ARVIND.NSE	Arvind Limited	20200506	22.7	22.85	21.75	21.95	980314	21.95	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20200506	133.8	135.55	131	133.15	19457	134	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200506	66.85	66.9	62	63.3	22893	63.3	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200506	159.5	162.7	158.1	160.9	3973	160.45	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200506	102.2	106.8	102.15	103.8	2472	102.77	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200506	15.2	15.5	14.5	14.55	5490	14.55	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200506	188.8	189.95	171.5	181.35	145853	180.31	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200506	24.75	25.65	23.85	24.25	34712	24.15	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20200506	41.35	42.9	41.3	41.8	20489	41.39	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20200506	4.3	4.3	4.2	4.2	2606	4.2	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200506	62	62	59	59.3	654698	59.3	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200506	48.5	49.45	47.2	47.6	28841589	47.37	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200506	65.2	66	63	64.55	3756	64.55	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200506	1615	1638.7	1577	1610.65	3937921	1596.97	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20200506	155	156.8	149	149.95	25512	149.18	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200506	109.5	109.5	95.55	106.75	1354	104.83	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20200506	522.4	522.4	506.3	522.4	170659	521
ASTERDM.NSE	Aster DM Healthcare Limited	20200506	96.55	97.65	93.8	95.05	93978	95.05	down	up	incorrect
ASTRAL.NSE	Astral Limited	20200506	909	940.5	903.6	920.9	62370	689.43	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200506	61.55	61.55	60.05	60.4	56608	59.37	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200506	3250	3304.25	3166.5	3272.45	58471	3268.41	up	down	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20200506	28.2	29.25	27.1	28.85	12969	28.85	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20200506	447.85	456.9	443	451	3777	447.68	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20200506	97.9	100.8	96.6	99.7	1907044	99.68	up	up	correct
ATLANTA.NSE	Atlanta Limited	20200506	6.65	6.65	6.65	6.65	18364	6.65
ATUL.NSE	Atul Ltd	20200506	4600	4634.85	4513.25	4601.8	26998	4591.89	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20200506	154.9	154.9	145.2	146.75	22511	146.75	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200506	471.65	480.65	466.65	466.65	1093573	466.65	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200506	42	42	37	40.95	12635	40.95	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200506	633.7	667.8	626.55	661.85	9906148	655.93	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200506	26.9	26.9	25.75	26.8	329	26.5765	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200506	485	516	479.55	492.1	10344	489.79	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20200506	13.95	13.95	13.95	13.95	8214	13.95
AUTOLITIND.NSE	Autolite (India) Limited	20200506	17.2	17.2	15.65	16.1	12868	16.1	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200506	139.2	144.8	135.95	144.25	138844	139.9	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20200506	399.2	399.2	370	382	435160	378.19	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20200506	29.95	30.3	29.05	29.65	34544	29.08	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200506	385	394.45	368.05	388.85	67511657	388.85	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200506	32.9	34	31.3	31.45	22709	31.45	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20200506	4254	4254	4110	4123.15	2338	41.2315	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200506	1100	1110	1100	1110	12	1110	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200506	15.8	15.8	15.05	15.2	4336	15.2	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200506	1.55	1.55	1.5	1.55	75403	1.55
BAJAJ.NSE	AUTO	20200506	2425	2495	2361.3	2471.85	778603	2389.22	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200506	135.9	135.9	131.1	134.05	199612	127.69	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200506	358	368.1	349	355.35	593971	355.35	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200506	4647	4789.8	4542	4692.9	1262830	4691.76	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200506	4.85	4.85	4.85	4.85	820743	4.85
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200506	1904	1930	1877.45	1898.1	19651	1844.19	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200506	2010	2131.9	1952.35	2106.25	13149700	2102.85	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200506	56.7	56.7	53.65	54.25	19457	54.07	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20200506	398.8	410	388	393.9	79508	393.02	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200506	65.05	68.35	65.05	68	54	68	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200506	12.45	12.7	11.75	12.05	7910	12.05	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200506	891	913.1	870.5	893.1	507981	881.07	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200506	0.5	0.5	0.45	0.45	1132052	0.45	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200506	97.2	97.8	95	96.15	78758	86.21	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200506	38	39.85	37.35	38.05	4049	37.69	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200506	93.6	97.35	92.5	97.35	407908	95.8189	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20200506	32.05	32.45	31.5	32.45	361	31.62	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200506	874.95	874.95	855	858.5	315	847.38	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200506	65.65	66	64.1	64.9	45814	64.3	down	up	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20200506	237.8	253.5	222.15	249.3	15816377	248.46	up	up	correct
BANG.NSE	Bang Overseas Limited	20200506	16.05	16.05	15.75	15.75	738	15.75	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20200506	44	44.2	41.8	42.3	33143287	42.3	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20200506	195.5	200.21	191.2	199.28	1350845	199.28	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20200506	32.9	32.9	31.6	32.6	2972391	32.6	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200506	73.9	73.9	69.7	70.05	4993	69.45	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200506	1.3	1.3	1.25	1.25	26900	1.25	down	down	correct
BASF.NSE	BASF India Limited	20200506	1000	1019	985	999.55	8534	995.49	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200506	80	80.5	75	75.75	2501	37.875	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200506	1270	1318	1245.65	1306.8	1180629	1299.66	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20200506	4544.9	4560	4495	4528.85	15848	4307.59	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20200506	708.95	708.95	669.85	672.55	3147	670.13	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200506	838	855	825.65	832.7	30575	831.05	down	down	correct
BCG.NSE	Brightcom Group Limited	20200506	5.25	5.3	4.9	5.15	1117190	4.08	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20200506	11	11	10.45	10.6	24021	10.6	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20200506	216	229.45	214	221.85	525555	215.5	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20200506	8.3	8.3	8.3	8.3	4938	8.14
BEDMUTHA.NSE	Bedmutha Industries Limited	20200506	13	13.2	11.95	13.05	6260	13.05	up	up	correct
BEL.NSE	Bharat Electronics Limited	20200506	65.3	65.85	62.75	63.65	10629596	61.13	down	down	correct
BEML.NSE	BEML Limited	20200506	560.5	563.55	543.35	549.95	207034	543.72	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20200506	35.2	35.2	34	34.15	211875	33.51	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200506	460.2	474.55	455.05	464.5	1577336	462.67	up	up	correct
BFINVEST.NSE	BF Investment Limited	20200506	237	241.05	235	235.25	1686	235.25	down	up	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20200506	163.7	165	160.15	163.05	48414	163.05	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200506	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200506	23.5	23.85	22.65	23.1	76605	23.1	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200506	114	124.4	111.2	119.95	563434	115.86	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200506	15.45	15.45	14.5	14.8	6063	14.8	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200506	18.5	18.5	18.4	18.5	177	18.5
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200506	0.95	0.95	0.85	0.9	130634	0.89	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20200506	279	287.8	272.5	284.8	3620864	283.52	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200506	35.8	37.9	35.6	36.55	1420	36.55	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200506	6530	6535	6215	6338	1008	6336.25	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200506	15.2	16.7	15.2	16.55	22320	16.55	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200506	531.75	551.45	530.05	546	25594404	544.05	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200506	23.05	23.4	22.75	23	48712402	23	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200506	28.55	29.85	28.55	29.5	8	5.86	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20200506	105.5	105.5	105	105.5	1444	105.5
BINDALAGRO.NSE	Oswal Greentech Limited	20200506	10.25	10.25	9.4	9.45	47581	9.45	down	up	incorrect
BIOCON.NSE	Biocon Limited	20200506	350.95	355.5	345.35	353.25	6743672	353.25	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200506	13	13.3	13	13	58535	13
BIRLACABLE.NSE	Birla Cable Limited	20200506	40.1	40.15	38.9	39	17640	38.54	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200506	390.35	392.05	372.2	379.35	324981	371.83	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200506	24.7	24.85	23.05	24.45	336921	24.45	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200506	7.6	7.6	7.6	7.6	16680	7.6
BKMINDST.NSE	BKM Industries Limited	20200506	0.5	0.55	0.5	0.5	82355	0.5
BLBLIMITED.NSE	BLB Limited	20200506	3.35	3.35	3.2	3.25	69	3.25	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200506	96.3	97.4	95.05	96.2	76288	95.45	down	up	incorrect
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200506	4.4	4.75	4.4	4.6	30646	4.6	up	up	correct
BLS.NSE	BLS International Services Limited	20200506	29.9	30.2	29.05	29.6	37774	29.37	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20200506	2170	2227.9	2130	2153	3722	2147.44	down	up	incorrect
BLUESTARCO.NSE	Blue Star Limited	20200506	502.4	518.95	485.45	509.4	76297	507.01	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200506	47.4	48.7	46.8	48.25	243900	47.9	up	down	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200506	47.85	48.35	46.3	47.2	341301	46.9493	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200506	35.7	35.7	34.05	34.35	187629	34.35	down	up	incorrect
BOSCHLTD.NSE	Bosch Limited	20200506	9980	10090	9722.2	9863.6	24152	9711.29	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20200506	321.25	346.45	312.35	343.8	20680651	299.93	up	up	correct
BPL.NSE	BPL Limited	20200506	15.4	15.4	14.3	14.45	11420	14.45	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200506	4.1	4.1	3.8	4.1	59356	4.1
BRIGADE.NSE	Brigade Enterprises Limited	20200506	113.5	116.1	110.5	111.55	39336	111.14	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200506	2950	3065	2907.65	2987.7	995972	2924.1132	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20200506	40.4	41.85	39.3	40.15	8080	40.15	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20200506	39.9	39.9	36.65	36.65	98966	36.65	down	down	correct
BSE.NSE	BSE Limited	20200506	378	384	371.6	381.15	95272	362.44	up	up	correct
BSL.NSE	BSL Limited	20200506	20.2	20.95	19.55	20.35	8138	20.35	up	down	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200506	4499	4499	4301.9	4352.55	780	4352.55	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200506	109	113.94	106.3	110.82	724	11.08	up	up	correct
BSOFT.NSE	Birlasoft Limited	20200506	68.85	71.3	68	69.75	938134	68.2	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20200506	0.8	0.8	0.8	0.8	9621	0.8
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200506	104.5	105.8	101.5	102.35	45682	101.38	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200506	9.5	10.35	9.45	9.55	4470	9.55	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20200506	9.5	10	9.2	9.7	32588	9.7	up	down	incorrect
CADILAHC.NSE	Cadila Healthcare Limited	20200506	328.95	330.7	323.6	326.9	3448128	324.99	down	down	correct
CALSOFT.NSE	California Software Company Limited	20200506	8.9	8.9	8.25	8.7	7289	8.7	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200506	37.1	37.5	35.5	35.7	332093	35.7	down	down	correct
CANBK.NSE	Canara Bank	20200506	80.5	81.7	77.05	81.15	10041123	81.15	up	up	correct
CANDC.NSE	C & C Constructions Limited	20200506	1.75	1.75	1.75	1.75	1	1.75
CANFINHOME.NSE	Can Fin Homes Limited	20200506	292.8	303.6	286.1	296.45	370446	292.91	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200506	246.55	248.4	236.75	244.6	26574	242.8	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200506	78.5	80.75	75.3	77.05	38128	77.05	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200506	330.05	335	325	326.85	59857	325.28	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20200506	59.1	59.9	57.95	59.85	1604	59.85	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200506	217.95	217.95	209.35	213	27073	211.9	down	down	correct
CAREERP.NSE	Career Point Limited	20200506	149.85	162.3	140.2	162.3	118850	161.2461	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20200506	378.35	378.35	370	376.1	58956	357.9	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20200506	120.7	121.65	117	118.9	547454	108.71	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200506	2.4	2.5	2.3	2.35	41043	2.35	down	down	correct
CCL.NSE	CCL Products (India) Limited	20200506	187.1	194.1	186	189.65	49053	187.16	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20200506	215.6	219	211.2	217.65	221381	214.14	up	up	correct
CEATLTD.NSE	CEAT Limited	20200506	766	770	742	748	128014	737.45	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200506	7.95	8.25	7.9	8.05	9440	8.05	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20200506	4.95	4.95	4.65	4.8	5446	4.8	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20200506	125.1	128.05	125	126	6310	118.34	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20200506	2.5	2.5	2.4	2.5	46191	2.5
CENTRALBK.NSE	Central Bank of India	20200506	14.85	14.85	14.25	14.5	603403	14.5	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200506	10.3	10.65	10.05	10.45	47095	10.45	up	down	incorrect
CENTUM.NSE	Centum Electronics Limited	20200506	225.1	237	219	220.65	4316	217.18	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200506	112.75	113.9	109.55	110.85	181157	110.56	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200506	264	269.9	254.1	267.95	1831551	265.41	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200506	2150	2246.2	2140	2205.35	5357	2198.91	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200506	24.25	25.6	23.85	25	15082	25	up	up	correct
CESC.NSE	CESC Limited	20200506	658	664	635.05	648.45	1084658	60.73	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20200506	139	142	136.5	139.4	293774	139.12	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200506	7.25	7.45	6.95	7.05	841550	7.05	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20200506	137.3	138.2	125	129.4	50455	129.4	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200506	134.8	134.95	129	129.65	1579223	125.68	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200506	150.55	150.6	142.7	145.65	988	144.14	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200506	141.75	141.75	132.6	133.75	10153	132.6045	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200506	60.7	60.95	57.7	58.45	367540	58.45	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200506	142.65	152.4	138.55	150.05	21966200	149.41	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200506	279.7	293.95	272.55	282.05	84751	281.81	up	down	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20200506	271.05	285.5	255.15	284.7	74966	283	up	up	correct
CINELINE.NSE	Cineline India Limited	20200506	19.8	20.65	19.4	19.85	6716	19.85	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20200506	5	5.25	4.75	5.25	33925	5.25	up	up	correct
CIPLA.NSE	Cipla Limited	20200506	597.5	606	590	591.75	6979140	588.5	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20200506	36.4	36.4	34.35	35.55	19213	17.78	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200506	334	334.05	315	317.9	30229	207.39	down	up	incorrect
CMICABLES.NSE	CMI Limited	20200506	25.2	25.2	23.5	23.95	10501	23.6349	down	down	correct
COALINDIA.NSE	Coal India Limited	20200506	139.35	139.35	133.15	133.75	10427899	112.1	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200506	234.9	239.8	231	233.25	159373	210.42	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200506	18.25	18.25	18.25	18.25	0	18.25
COFORGE.NSE	Coforge Limited	20200506	1234.9	1448	1225.5	1418.8	5148456	1394.96	up	up	correct
COLPAL.NSE	Colgate	20200506	1356	1374	1310.15	1341.2	1337377	1277.48	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20200506	10	10.05	9.5	9.65	15346	9.42	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200506	7.55	7.55	7.55	7.55	15626	7.12
CONCOR.NSE	Container Corporation of India Limited	20200506	339	354	325.85	351.45	1552815	343.27	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200506	19.4	19.45	19	19.05	97038	18.97	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200506	24	24	23.6	23.6	32	23.6	down	down	correct
CONTROLPR.NSE	Control Print Limited	20200506	198	198	192.5	195.4	1850	189.82	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200506	12.95	13.2	12.2	12.75	9216	12.48	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200506	30	31.2	30	30.65	3571	30.65	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20200506	624.8	631.75	600	605.85	810367	587.61	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200506	241.05	248	240.45	246.3	29372	230.87	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20200506	1.05	1.1	1	1.05	12365	1.05
COX&KINGS.NSE	Cox & Kings Limited	20200506	1.3	1.3	1.25	1.3	1463800	1.3
CPSEETF.NSE	Nippon Mutual Funds	20200506	16.95	17	16.61	16.8	869976	16.8	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20200506	85.35	85.35	81.3	82.45	3942	81.9	down	up	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20200506	452	464.95	432	451.95	87080	451.95	down	down	correct
CREST.NSE	Crest Ventures Limited	20200506	52.3	53.35	46.4	53.35	9024	52.8	up	down	incorrect
CRISIL.NSE	CRISIL Limited	20200506	1442	1470	1424	1447.2	17827	1413.67	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200506	216	217.9	205.05	209.45	1108387	206.14	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200506	116.8	116.8	110.55	111.35	245929	111.35	down	up	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20200506	17.45	17.45	16.15	16.15	4232	16.15	down	down	correct
CUB.NSE	City Union Bank Limited	20200506	137.5	143.4	135.75	141.25	1215646	140.81	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20200506	10.85	10.9	10.85	10.85	520	10.85
CUMMINSIND.NSE	Cummins India Limited	20200506	370	379.25	358.4	369.85	2912933	357.69	down	down	correct
CUPID.NSE	Cupid Limited	20200506	167.9	167.9	162.55	163.7	15476	159.81	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200506	30.9	31.3	29.5	30.2	3216	29.54	down	down	correct
CYIENT.NSE	Cyient Limited	20200506	221.2	237.7	216.5	234.8	2480571	227.77	up	up	correct
DAAWAT.NSE	LT Foods Limited	20200506	21.15	21.45	20.6	21.1	339733	20.55	down	down	correct
DABUR.NSE	Dabur India Limited	20200506	454.95	458.35	443.1	455.7	4087839	448.55	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200506	505.3	521.4	505.3	513.6	51623	512.31	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200506	61	63.4	59.1	63.4	117738	62.93	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20200506	18.75	20	18.7	19.2	2134	19.2	up	down	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20200506	43.75	45.9	42	45.5	40652	45.09	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20200506	71.9	71.9	69.3	69.85	82461	66.14	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200506	242	246.7	233.15	238.8	192467	237.7	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200506	4.8	4.8	4.8	4.8	114124	4.8
DCAL.NSE	Dishman Carbogen Amcis Limited	20200506	78.2	79.5	75.95	75.95	116003	75.95	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20200506	71	71.1	67	68.45	2917195	68.45	down	down	correct
DCM.NSE	DCM Limited	20200506	19	19.6	18.1	18.3	15147	18.3	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20200506	0.6	0.6	0.6	0.6	0	0.6
DCMNVL.NSE	DCM Nouvelle Limited	20200506	23.15	27.7	23.15	26.25	4311	26.25	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20200506	264.7	264.7	255.3	257.05	85283	251.61	down	down	correct
DCW.NSE	DCW Limited	20200506	10.55	10.75	10.15	10.25	164100	10.25	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20200506	199.05	208.95	194	203.2	1208	201.81	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200506	107.8	109	102.65	103.85	3734505	100.25	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200506	522.1	546	518.3	525.1	2755229	524.83	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20200506	67.9	67.9	65.6	66.55	1705037	66.18	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200506	18.05	19	18.05	18.8	3865	18.8	up	up	correct
DEN.NSE	DEN Networks Limited	20200506	46.5	47	46.5	46.5	69737	46.5
DENORA.NSE	De Nora India Limited	20200506	157.45	167.9	156.15	167.05	2396	166.56	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20200506	199.15	202	196	198.25	16607	198.25	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20200506	5.3	5.3	5	5.3	26719	5.3
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200506	93.65	98.3	91.25	98.3	273044	94.8629	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200506	9.7	9.8	9.4	9.5	168631	9.5	down	down	correct
DHANI.NSE	Dhani Services Limited	20200506	106	107	102.2	102.85	566294	102.85	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200506	438.25	449.75	428.05	440.95	27192	440.07	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200506	176	178.75	160.6	169.3	1760	167.55	down	up	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20200506	460.5	460.5	450.05	455.1	6862	454.03	down	up	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200506	0.6	0.6	0.6	0.6	25576	0.6
DICIND.NSE	DIC India Limited	20200506	308.95	314.4	296.1	307.55	2133	303.3671	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200506	4.55	4.75	4.35	4.4	11701	4.4	down	down	correct
DISHTV.NSE	Dish TV India Limited	20200506	4.8	4.85	4.7	4.8	2699053	4.8
DIVISLAB.NSE	Divi's Laboratories Limited	20200506	2310	2313.85	2241.7	2291.35	762810	2282	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200506	4520	4636.3	4374.95	4416.9	48192	883.17	down	down	correct
DLF.NSE	DLF Limited	20200506	127.9	131.2	125	129.9	8703337	128.4	up	up	correct
DLINKINDIA.NSE	D	20200506	72.45	72.95	70.1	71.8	45066	70.18	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20200506	2200	2249	2126.55	2175.6	292523	2175.6	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200506	0.45	0.55	0.45	0.45	47084	0.45
DOLAT.NSE	Dolat Investments Limited	20200506	38	39	37.2	37.5	59891	37.32	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20200506	119	119.05	114.1	115.9	32157	113.77	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200506	25.05	25.55	24.05	25.1	15613	24.84	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20200506	7.95	7.95	7.7	7.8	2116	7.74	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20200506	60.5	61.5	60.5	61	35	61	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200506	224.1	225.95	216.25	218.55	120704	218.55	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200506	3851	3880	3805.05	3852.5	955938	3810.33	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200506	18.95	19.2	18.35	18.95	4541	18.55
DTIL.NSE	Dhunseri Tea & Industries Limited	20200506	151.45	151.45	147.1	148.1	1547	96.69	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200506	2.6	2.8	2.6	2.7	41695	2.7	up	down	incorrect
DVL.NSE	Dhunseri Ventures Limited	20200506	50.9	52.6	50	50.25	2972	49.4	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200506	17.3	18.05	17.15	18.05	426040	17.77	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200506	530.95	540	499	509.05	659	509.05	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20200506	110.95	111.55	105.25	107.25	5542	107.25	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20200506	0.7	0.7	0.7	0.7	1128	0.7
EASUNREYRL.NSE	Easun Reyrolle Limited	20200506	1.85	1.85	1.75	1.8	2274	1.8	down	up	incorrect
EBANK.NSE	Edelweiss Mutual Fund	20200506	2130	2130	2130	2130	1	2130
EBBETF0423.NSE	Edelweiss Amc Ltd	20200506	1021.05	1022.5	1020.51	1020.68	106585	1020.68	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200506	1053	1059.89	1053	1059.84	41909	1059.84	up	up	correct
ECLERX.NSE	eClerx Services Limited	20200506	436	439.95	424.9	430.25	15064	429.5	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200506	37.5	37.75	34.5	35.05	2753191	34.35	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200506	2	2	2	2	72608	2
EICHERMOT.NSE	Eicher Motors Limited	20200506	13825	14175.4	13600	13859.95	187127	1377.42	up	up	correct
EIDPARRY.NSE	E.I.D.	20200506	149.75	152.15	145.25	147.2	202604	145.56	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200506	195.05	206	190	190.75	3273	190.75	down	down	correct
EIHOTEL.NSE	EIH Limited	20200506	73.85	73.85	70.65	70.85	109556	70.85	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200506	231.05	240	225.05	227	185	221.04	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20200506	13.7	14.55	13.6	13.7	68527	13.67
ELECON.NSE	Elecon Engineering Company Limited	20200506	20.15	20.65	19.75	19.9	107944	19.85	down	up	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20200506	9.9	10.05	9.65	9.8	135571	9.73	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200506	86	92.6	85.8	87.45	58427	87.45	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200506	128	129	126.65	128.5	14173	64	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200506	11.4	11.4	10.95	11.2	1868	11.2	down	down	correct
EMAMILTD.NSE	Emami Limited	20200506	186.3	187.85	179.35	180.35	334926	175.71	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200506	77	77	74.8	75.6	2261	75.6	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20200506	23.85	24.35	23.1	23.85	56529	23.85
EMCO.NSE	EMCO Limited	20200506	1.2	1.2	1.2	1.2	16159	1.2
EMKAY.NSE	Emkay Global Financial Services Limited	20200506	33.55	35	33.2	33.2	8954	32.92	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20200506	57.9	57.9	53.1	53.7	3912	53.26	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200506	618.65	618.65	601	609.65	186719	607.51	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200506	4.6	4.75	4.6	4.7	9214	4.4804	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20200506	65.15	65.6	63.25	63.4	515973	60.26	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20200506	130.85	134.9	127.95	131	3313	129.53	up	down	incorrect
EPL.NSE	EPL Limited	20200506	179	179	171.35	174.25	41027	167.97	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200506	290	290	290	290	0	290
EQUITAS.NSE	Equitas Holdings Limited	20200506	48.5	52	47.55	51.05	22071147	48.8974	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20200506	482.15	495	476.05	481.15	71260	472.66	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20200506	15.3	16.1	15.3	15.3	490389	15.3
ESABINDIA.NSE	ESAB India Limited	20200506	1061.05	1070.05	1042	1048.75	1469	971.58	down	down	correct
ESCORTS.NSE	Escorts Limited	20200506	697.9	720	684.55	715.6	2879800	712.51	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200506	7.65	7.65	7.3	7.3	6115	7.3	down	down	correct
ESTER.NSE	Ester Industries Limited	20200506	29.05	29.8	27.75	28.95	47795	26.99	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20200506	66.85	66.85	63.55	64.35	17230	64.35	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20200506	170.15	171.75	161.55	170.15	65827	166.77
EXCEL.NSE	Excel Realty N Infra Limited	20200506	0.95	0.95	0.9	0.9	50	0.9	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20200506	672	675	636	650.5	27212	643.76	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20200506	147	150	142.35	147.4	3299496	145.9584	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200506	174.95	174.95	160.8	164.45	6394	164.45	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200506	44.1	44.5	42	42.25	459468	42.25	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20200506	29.3	29.45	27	27.15	299939	27.06	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20200506	8.8	8.8	8.55	8.55	2453646	8.55	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200506	0.25	0.25	0.2	0.2	1089359	0.2	down	down	correct
FDC.NSE	FDC Limited	20200506	244	247.75	238.25	245.3	93275	245.3	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200506	43	44.1	41.95	43.8	21471279	43.45	up	up	correct
FEL.NSE	Future Enterprises Limited	20200506	10.85	11.4	10.85	10.85	171672	10.85
FELDVR.NSE	Future Enterprises Limited	20200506	11.85	11.85	11.85	11.85	5150	11.85
FIEMIND.NSE	Fiem Industries Limited	20200506	280.25	280.9	274.05	275.85	4313	270.73	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20200506	30.9	30.9	29.3	29.4	96000	29.26	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20200506	234.45	234.5	227	227.75	56335	221.08	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200506	2004.95	2004.95	1957.05	1962.8	5505	1957.28	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20200506	381	381	360	362.4	34841	71.68	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200506	5.6	5.8	5.6	5.8	835	5.8	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200506	144	146.95	139.65	139.65	29644	139.65	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200506	311.95	311.95	292	303.75	5613	303.75	down	down	correct
FMGOETZE.NSE	Federal	20200506	341.7	355	340.05	354.15	103	354.15	up	up	correct
FMNL.NSE	Future Market Networks Limited	20200506	15.45	17	15.4	15.5	29153	15.5	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20200506	824.8	824.8	794.75	806.85	16501	797.23	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20200506	122.15	123.9	121.1	121.95	408011	121.95	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20200506	981	1020.05	977.75	986.2	1048	975.1	up	up	correct
FRETAIL.NSE	Future Retail Limited	20200506	73.7	74.65	73.05	73.05	2200897	73.05	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200506	114.95	114.95	114.95	114.95	6424	114.95
FSL.NSE	Firstsource Solutions Limited	20200506	33.4	33.7	32.5	32.85	563266	31.8392	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20200506	70.8	73.2	70.8	72.5	263360	70.98	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200506	118.8	120.95	115	116.8	40772	58.2	down	down	correct
GAIL.NSE	GAIL (India) Limited	20200506	92	95	89.7	94.7	14956012	91.1701	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200506	1.5	1.5	1.4	1.45	16259	1.45	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200506	1360.3	1394	1305.05	1356.2	25478	1345.75	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200506	22.4	23.45	22.4	23.15	2814	23.15	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200506	20.4	22.45	19.55	20.7	7978	20.7	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200506	179.4	179.4	165	172.05	2472	162.21	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200506	169.95	173.95	169.2	170.6	2117	168.6	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200506	21.65	22.9	21.5	22	11243	22	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20200506	22.65	25	22.65	23	2575	23	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200506	1271.2	1298	1257.95	1270.7	3777	1269.74	down	down	correct
GATI.NSE	Gati Limited	20200506	37.7	37.7	35.75	36.35	118710	36.35	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200506	0.25	0.25	0.2	0.25	80737	0.25
GAYAPROJ.NSE	Gayatri Projects Limited	20200506	16.25	16.25	16.25	16.25	37448	16.25
GDL.NSE	Gateway Distriparks Limited	20200506	87.25	91.45	86.65	91	74408	85.79	up	down	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20200506	47.55	50.5	46.4	50.25	1307	49.58	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200506	54	54	47.9	51.1	2390	48.77	down	up	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20200506	32.3	33.1	31.75	32.8	2510	32.8	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200506	3.75	3.75	3.6	3.7	10635	3.7	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200506	15	15.15	14.05	14.65	129893	14.49	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200506	20.8	20.8	19.9	20.1	93647	19.68	down	down	correct
GEPIL.NSE	GE Power India Limited	20200506	419.8	423.75	410.3	412.35	19472	409.35	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200506	228.95	230.5	222	225.5	110335	214.79	down	down	correct
GET&D.NSE	GE T&D India Limited	20200506	79.4	79.4	74	74.35	28975	74.35	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200506	76	76.65	73.8	74.65	28957	74.65	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20200506	2	2	2	2	549	2
GHCL.NSE	GHCL Limited	20200506	101.45	103.8	100.4	100.95	86755	98.99	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200506	68.15	69.3	66.15	67.5	186121	64.6	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200506	130.9	134.5	127	130.65	166408	130.65	down	down	correct
GILLETTE.NSE	Gillette India Limited	20200506	5049.05	5097.75	4960.05	5072.55	4663	4924.9	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200506	7.15	7.15	6.6	6.65	15914	6.65	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200506	55.7	56.9	55.3	56.1	49275	52.36	up	up	correct
GKWLIMITED.NSE	GKW Limited	20200506	499.95	499.95	470.05	490.05	418	490.05	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200506	1450	1485	1441	1464.45	33562	1418.04	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200506	326.4	339.55	325.1	334.7	4634569	331.46	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200506	1.25	1.25	1.25	1.25	0	1.25
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200506	45.4	45.95	43.8	44.1	11070	44.1	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200506	96.5	96.75	91.95	94.7	72821	94.19	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20200506	400	408	382.25	396.5	233043	390.67	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200506	37.7	38.5	37.35	38.05	273057	36.39	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200506	3550	3574.75	3450	3479.9	24678	3474.96	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200506	16.85	17.15	16.4	17	12438995	17	up	down	incorrect
GNA.NSE	G N A Axles Limited	20200506	172.95	184.5	164.55	177.4	139793	176.8	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200506	146.5	148.9	140.5	142	1757389	134.91	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20200506	193.5	199.95	187	193.5	4827	193.5
GOCLCORP.NSE	GOCL Corporation Limited	20200506	152.1	154.95	151.1	151.45	909	144.88	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200506	985	989.95	952	961.75	110037	940.2	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200506	411.1	415	393.55	395.85	117055	386.63	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200506	513.75	513.75	495.1	507.2	2065117	507.2	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20200506	239.35	241.65	235	235.45	432400	235.45	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20200506	621	636.3	596.2	603.85	756292	603.85	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200506	0.3	0.3	0.25	0.3	594981	0.3
GOKEX.NSE	Gokaldas Exports Limited	20200506	30.2	31	29.05	30.05	41428	30.05	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200506	11	11	10	10.35	5685	10.35	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200506	10.35	10.85	10.15	10.45	8949	10.45	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200506	41.75	42.16	41.25	41.36	8345530	41.36	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20200506	27.5	27.5	25.65	25.7	6954	25.7	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200506	82.3	83	78.65	80.95	32124	77.67	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200506	4404.95	4404.95	4311	4330	1474	43.3	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200506	9	9	7.95	8.35	27795	8.35	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200506	30.5	31.5	29.65	30.1	35545	29.95	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200506	118.15	120.4	113.65	114.3	45367	56.88	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200506	55	55.7	54.1	54.35	1163947	48.88	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200506	19	19	16.45	17.7	23982	16.11	down	down	correct
GRANULES.NSE	Granules India Limited	20200506	158.75	160.45	156.25	158.4	840151	158.05	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20200506	207.3	207.3	197	200	478149	198.63	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20200506	475	486	469.2	482.4	1889011	478.27	up	up	correct
GRAVITA.NSE	Gravita India Limited	20200506	35.15	35.55	34	34.85	20749	34.3489	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20200506	74.5	77.6	73.55	76.2	173437	76.11	up	down	incorrect
GREENLAM.NSE	Greenlam Industries Limited	20200506	580	604	575	579.35	1196	577.24	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20200506	26.65	26.65	24.6	25.15	55742	25.15	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20200506	96.85	96.85	92.25	93.55	31650	92.94	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20200506	1.9	1.9	1.85	1.85	57864	1.85	down	up	incorrect
GRINDWELL.NSE	Grindwell Norton Limited	20200506	504.9	524	480	506.8	12745	495.6	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200506	351	374.45	348.2	353	346	350.67	up	up	correct
GRPLTD.NSE	GRP Limited	20200506	633	723.3	620	692.2	260	690.33	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200506	150	152.4	141.45	144.25	458989	139.63	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200506	17.25	17.85	17.25	17.65	11783	17.65	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200506	43.7	44.1	42.25	42.6	773897	40.91	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20200506	198.7	201.7	194.3	195.6	420131	192.52	down	down	correct
GSS.NSE	GSS Infotech Limited	20200506	22.3	23.65	22.3	22.4	13659	22.4	up	up	correct
GTL.NSE	GTL Limited	20200506	1.3	1.3	1.25	1.3	22201	1.3
GTLINFRA.NSE	GTL Infrastructure Limited	20200506	0.3	0.35	0.25	0.3	3668226	0.3
GTNTEX.NSE	GTN Textiles Limited	20200506	5.9	5.9	5.4	5.55	858	5.55	down	down	correct
GTPL.NSE	GTPL Hathway Limited	20200506	45.45	45.95	44	45.55	35120	43.53	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200506	60.1	61.15	59.1	60.9	24729	60.84	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200506	339	342.1	326.1	330.05	63280	317.36	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200506	132	145	126.6	139	5808	135.94	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200506	242.85	244.85	232.85	235	397001	233.31	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200506	8.8	8.85	8.8	8.85	1320	8.85	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200506	569.95	575	556.55	564.8	2159	544.92	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20200506	51	51	48.65	50.1	100857	49.1913	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200506	29.85	29.85	27.15	27.4	10689	27.06	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20200506	506.35	510.95	500	505	23552	484.58	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200506	58.55	59	56.5	57.1	71409	57.1	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200506	18.35	18.35	17.65	17.9	359055	17.9	down	up	incorrect
HATSUN.NSE	Hatsun Agro Product Limited	20200506	495.85	500	488	492.95	3231	365.18	down	down	correct
HAVELLS.NSE	Havells India Limited	20200506	509.05	518	492.45	508.3	2448671	503.99	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200506	0.55	0.55	0.5	0.55	16040	0.55
HBLPOWER.NSE	HBL Power Systems Limited	20200506	12.1	12.65	12.1	12.35	133220	12.19	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20200506	6.55	6.55	6.55	6.55	75	6.55
HCC.NSE	Hindustan Construction Company Limited	20200506	4.6	4.6	4.4	4.55	890181	4.55	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200506	91.8	96	87.25	93.9	1415229	93.9	up	up	correct
HCL.NSE	INSYS	20200506	5.75	5.75	5.75	5.75	69371	5.75
HCLTECH.NSE	HCL Technologies Limited	20200506	512.2	526.7	506.2	519.1	6921536	498.99	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200506	1709	1777.55	1680	1732.15	8781437	1697.36	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200506	2544.95	2600	2503	2591.55	231986	2533.86	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20200506	919	950	905.65	946.4	16893140	942.32	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200506	478	499	469.45	491	5449872	489.56	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200506	4337	4337	4220	4230.2	16084	42.302	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200506	972.42	983.22	962	976.48	1245	97.5197	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200506	3352.05	3385	3263.3	3368.11	331	336.273	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200506	1.8	1.8	1.75	1.8	337935	1.8
HEG.NSE	HEG Limited	20200506	810	811	781	791.45	114122	790.38	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200506	147.25	147.25	140.1	142.7	405993	134.04	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200506	65.05	65.75	60.2	62.05	22223	60.21	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20200506	255	255.65	248.1	249.55	9768	243.99	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200506	1981	2058.9	1933.25	2026.75	1881161	1998.6	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200506	1220	1220	1152.1	1169.4	15540	1159.55	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200506	6.45	6.85	6.45	6.85	1286	6.85	up	up	correct
HFCL.NSE	HFCL Limited	20200506	11	11	10.25	10.4	758654	10.38	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200506	176.05	185	171.3	182.4	8212	182.13	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20200506	530.05	538.4	524.95	530.5	5951	514.26	up	up	correct
HIKAL.NSE	Hikal Limited	20200506	104.5	105.65	102	102.45	63808	101.55	down	down	correct
HIL.NSE	HIL Limited	20200506	761	800	748	789.7	30925	775.45	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20200506	9.95	9.95	9.1	9.7	3570	9.7	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200506	51.75	51.8	49.5	49.7	113939	49.33	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200506	116	120.7	115.5	118.6	15993883	117.18	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20200506	132.15	136.95	130	131.85	2552	129.64	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200506	24.45	24.45	23.65	23.85	605433	23.78	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200506	4	4	3.9	3.95	45178	3.95	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200506	28.25	31	27.3	28.5	2181	28.5	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200506	39.95	40	38.85	39.55	753027	39.55	down	up	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200506	200.6	205	186.7	202.5	20179756	179.24	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200506	2049.95	2073	2000	2010.2	5127756	1949.13	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200506	172.95	172.95	167.75	169.45	374474	133.8	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200506	120.1	123	116.2	122.7	7597	121.64	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200506	54.35	54.4	51.05	52.7	506	51.66	down	down	correct
HITECH.NSE	Hi	20200506	85	85	72.05	77.2	34690	77.0437	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200506	59.65	59.65	52.4	54.8	3461	54.57	down	down	correct
HITECHGEAR.NSE	The Hi	20200506	95.65	95.65	88.55	89.9	2650	89.23	down	down	correct
HLVLTD.NSE	HLV Limited	20200506	3.65	3.8	3.65	3.75	69709	3.75	up	down	incorrect
HMT.NSE	HMT Limited	20200506	10.55	11	10.5	10.7	243	10.7	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200506	45.5	45.7	45	45.25	4301	45.25	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20200506	518	538	492.1	495.75	7291	495.75	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200506	335.01	343	335.01	343	22	343	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20200506	27400	27750	26800	27045.9	9316	26925.26	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200506	825.3	850.95	801.8	819.25	5020	802.43	down	down	correct
HOVS.NSE	HOV Services Limited	20200506	34.8	35	33.4	34.15	1039	34.15	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200506	23.3	23.3	22.45	23.15	20554	23	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200506	47.3	47.9	46.65	47.05	343427	46.77	down	down	correct
HSIL.NSE	HSIL Limited	20200506	50.5	50.5	47	48.95	53535	45.85	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200506	11.5	12	11.2	11.5	20106	11.5
HUBTOWN.NSE	Hubtown Limited	20200506	10.9	10.9	10.25	10.25	4590	10.25	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200506	23.1	23.4	22.3	22.75	1061490	20.28	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200506	196.25	208.5	196.25	203.8	41871	196.52	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200506	50.05	51.55	50.05	50.05	626572	50.05
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200506	120.05	126	118.3	123.55	18027087	118.62	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200506	124.26	125.3	120.8	121.48	192771	121.48	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200506	23.51	23.7	22.15	23.23	569104	23.23	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20200506	331.5	345.55	325.25	341.4	49953121	340.4	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200506	199	199	188.71	195.57	27354	195.57	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200506	108.8	111.64	105.06	107.03	3116	107.03	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200506	1229	1239.7	1174.35	1212.15	471269	1202.31	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200506	43	43.98	42.3	42.4	113201	42.4	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200506	997.1	1000	997.1	1000	11026	1000	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200506	75.77	84.65	75.77	84.07	5200	84.07	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200506	50.99	51.3	49.17	49.65	1201	49.65	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200506	106.5	109.04	106.5	107.24	1169	107.24	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200506	97	98.6	96.4	97.76	227725	97.76	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200506	49	50.8	46	47.69	2807	47.69	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200506	24.52	24.98	24.01	24.79	6924	24.79	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200506	374.9	403.35	370.95	394.55	4946436	393.21	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200506	343	345	331	340.34	2229	340.34	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20200506	27.05	27.05	25.6	25.65	57377	25.12	down	down	correct
ICRA.NSE	ICRA Limited	20200506	2535.1	2733.45	2535	2649.15	4340	2604.48	up	up	correct
IDBI.NSE	IDBI Bank Limited	20200506	20.5	20.8	20.25	20.4	811666	20.4	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200506	4536	4536	4330	4428.45	226	4428.45	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20200506	4.1	4.4	4.05	4.25	160739891	4.15	up	up	correct
IDFC.NSE	IDFC Limited	20200506	13.95	14.1	13.7	13.9	3064921	13.9	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200506	20.9	21.1	20.15	20.95	23676351	20.95	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200506	98.93	98.93	93.01	96.73	385	96.73	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20200506	143.45	147	142.85	145.95	814980	47.97	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200506	292	304.6	290.2	295.65	4348	295.65	up	up	correct
IFBIND.NSE	IFB Industries Limited	20200506	396	396	380	380.7	16720	380.7	down	down	correct
IFCI.NSE	IFCI Limited	20200506	4	4	3.9	4	1268470	4
IFGLEXPOR.NSE	IFGL Refractories Limited	20200506	104.85	106.6	98.2	101.9	454	100.35	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200506	217.7	224	212.5	213.6	125329	212.16	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200506	464.9	477.9	459.55	468.1	3167961	462.07	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20200506	134	134.5	126	128.45	18499	125.7	down	down	correct
IIFL.NSE	IIFL Finance Limited	20200506	75.05	75.05	70.5	72.3	87468	71.2769	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200506	32	32.9	29.8	31.2	245852	30.6029	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200506	900.05	922.25	872.8	882.85	2636	802.59	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20200506	65	65	61.8	61.9	166	61.9	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200506	2.4	2.4	2.4	2.4	6510	2.4
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200506	1.4	1.4	1.4	1.4	4562	1.4
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200506	3.7	3.8	3.65	3.65	64026	3.65	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200506	134.5	134.5	126.5	130.7	2998	127.62	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200506	493.35	493.35	483	483.35	730	477.21	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200506	0.65	0.65	0.65	0.65	0	0.65
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200506	5.1	5.3	5.1	5.15	15799	5.15	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200506	73.85	73.85	71.1	71.45	592120	70.79	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200506	98.9	101.5	97	99.8	1473851	98.72	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20200506	268.05	284.8	261.25	272.5	571797	270.13	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20200506	2400	2420	2311.25	2337.7	41801	2332.77	down	down	correct
INDIANB.NSE	Indian Bank	20200506	47	47.15	45.15	46.65	1327788	45.98	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200506	84.4	86.95	84	86.95	19	86.95	up	down	incorrect
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200506	149.75	149.75	143.85	144.35	30995	141.42	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200506	931	954.8	911.6	937.05	2229245	937.05	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20200506	17.8	17.8	16.4	16.55	2313	16.55	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200506	265	266	255	258.1	12993	254.1	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200506	228.6	234	227.15	229.75	25455	228.78	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200506	12.85	12.85	11.8	11.9	10981	11.9	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20200506	0.6	0.6	0.55	0.6	21036	0.6
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200506	274.4	274.4	272.05	272.55	6912	272.55	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200506	73.2	76.75	73.15	75.3	913	75.3	up	down	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20200506	15.3	15.45	14.9	15.05	5929	14.88	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200506	2.35	2.35	2.1	2.15	19024	2.15	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200506	40.9	40.9	39.5	39.9	83350	39.9	down	down	correct
INDSWFTLAB.NSE	Ind	20200506	20.55	21.2	20.5	20.6	5725	20.6	up	up	correct
INDSWFTLTD.NSE	Ind	20200506	2.55	2.55	2.55	2.55	55	2.55
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200506	29.25	29.25	27.55	27.9	2867	27.9	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200506	420	429.35	408.5	425.5	17185018	423.41	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20200506	171	174	159.5	160.9	10677481	147.8231	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200506	572.35	574.3	570	571.8	1888	506.45	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200506	41.5	44.45	41.2	44.45	1150618	22.2	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200506	95.15	98.8	91	96.3	8402	95.82	up	down	incorrect
INFOMEDIA.NSE	Infomedia Press Limited	20200506	3.6	3.6	3.6	3.6	3511	3.6
INFRABEES.NSE	Nippon Mutual Funds	20200506	295	295	258.9	277.62	4638	277.62	down	down	correct
INFY.NSE	Infosys Limited	20200506	676.9	681.45	664.05	665.9	7934457	637.39	down	down	correct
INGERRAND.NSE	Ingersoll	20200506	625.4	629.55	625	628.2	6062	626.29	up	down	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20200506	205	208.6	202.2	206.75	243029	206.75	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20200506	24.6	24.75	23.6	23.65	36734	23.65	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20200506	408	408	395	399.6	3570	397.7824	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200506	20.7	21.5	19.35	19.75	1017	19.75	down	up	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20200506	0.4	0.4	0.4	0.4	0	0.4
INTELLECT.NSE	Intellect Design Arena Limited	20200506	66	67.5	64.2	64.3	83378	64.3	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20200506	16.4	19.4	16.4	17.55	3079	17.34	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200506	11.6	11.75	11.6	11.75	255	1.18	up	up	correct
IOB.NSE	Indian Overseas Bank	20200506	7.5	7.5	7.2	7.4	595171	7.4	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200506	76.8	77.3	72.8	76.55	26298393	65.47	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200506	307.9	311.85	300.8	304.35	836863	301.45	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200506	1588	1606.45	1542.1	1549.9	379056	1537.89	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200506	67	67.05	63.6	64.15	991361	61.4455	down	down	correct
IRCON.NSE	Ircon International Limited	20200506	85	87.45	83.35	84.4	506516	38.15	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200506	1264	1268.9	1202.25	1216.2	920936	242.45	down	down	correct
ISEC.NSE	ICICI Securities Limited	20200506	354.7	379	351.65	361	866935	337.6	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20200506	41.15	41.15	37.8	41.15	29850	40.33
ISMTLTD.NSE	ISMT Limited	20200506	3.1	3.5	2.95	3.5	513949	3.5	up	up	correct
ITC.NSE	ITC Limited	20200506	171.4	171.4	160.5	163.9	65586753	148.09	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200506	155.5	155.5	146.1	150.3	18263	150.3	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200506	34.95	35.6	33.4	34	118330	33.76	down	up	incorrect
ITI.NSE	ITI Limited	20200506	83.1	84	81.65	82.4	438533	82.4	down	up	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20200506	2.25	2.35	2.25	2.3	60853	1.91	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200506	4479	4479	4280	4329.9	16	4329.9	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200506	977.1	1012.45	977.1	1012.45	12	1012.45	up	down	incorrect
IZMO.NSE	IZMO Limited	20200506	15.85	15.95	14.9	15.95	1225	15.95	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200506	13.85	13.9	13.2	13.2	1634173	13.2	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200506	39.85	40.3	39.25	39.65	74482	39.65	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200506	27.4	27.4	25.6	25.75	9374	24.65	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200506	18.85	18.85	18.1	18.1	411	18.1	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200506	66.9	67.2	64.7	65.3	909691	64.71	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200506	0.95	0.95	0.95	0.95	100	0.95
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200506	24.5	24.65	23.65	24.15	1113508	23.81	down	down	correct
JASH.NSE	Jash Engineering Limited	20200506	100	100	99	99.9	154	98.72	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20200506	71.5	74.95	69	70.65	1477	70.41	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200506	132.6	139.2	127.25	138.65	33754	68.46	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200506	2.9	3.1	2.9	3	5854	3	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200506	36.25	37	35.3	36.35	6604	36.35	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200506	580	621.75	563.8	597.65	1222444	590.53	up	up	correct
JBFIND.NSE	JBF Industries Limited	20200506	7.65	7.65	6.95	7.15	47252	7.15	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20200506	153	153.9	146.3	149.85	18716	147.33	down	down	correct
JCHAC.NSE	Johnson Controls	20200506	2361	2415.55	2325	2354.65	7426	2354.65	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200506	17.1	18.9	17.1	18.9	147376	18.9	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20200506	9.9	9.9	9.55	9.6	13230	9.6	down	down	correct
JIKIND.NSE	JIK Industries Limited	20200506	0.35	0.4	0.35	0.4	10002	0.4	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20200506	12.55	13.8	12.55	13	2123	13	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200506	224.55	230.95	220	230	5604	229.01	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20200506	51.1	52.45	50.45	51.2	371186	48.93	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200506	87	90.25	85.25	89.5	22020978	89.5	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20200506	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200506	52.75	52.75	46.5	50	26580	49.47	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200506	28.45	28.45	25.35	26.65	6664	26.6	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200506	7.95	7.95	7.95	7.95	17015	7.95
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200506	8.05	8.05	8.05	8.05	197049	8.05
JITFINFRA.NSE	JITF Infralogistics Limited	20200506	5	5	4.65	4.7	6414	4.7	down	down	correct
JIYAECO.NSE	Jiya Eco	20200506	9	9	9	9	23255	9
JKCEMENT.NSE	J.K. Cement Limited	20200506	1080.05	1100	1080	1097.65	155291	1092.58	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200506	78	78	73.6	74.9	170726	73.67	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200506	195	201.7	192.2	197.85	94106	196.75	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20200506	92.9	95	92.35	93.95	446406	92.45	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20200506	48.1	48.8	45.15	47.5	392431	46.33	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200506	17.55	18.1	17.25	18.1	1312	16.95	up	down	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20200506	38.55	39.25	37.15	38.35	14510	37.56	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20200506	57.65	64.7	57.6	62.85	4086384	62.3	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200506	1.85	1.85	1.85	1.85	62452	1.85
JOCIL.NSE	Jocil Limited	20200506	192.85	192.85	192.85	192.85	2101	187.39
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200506	1.5	1.5	1.5	1.5	695849	1.5
JPINFRATEC.NSE	Jaypee Infratech Limited	20200506	0.85	0.85	0.8	0.85	994436	0.85
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200506	9	9.45	8.7	8.85	1532	8.85	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200506	0.7	0.75	0.7	0.75	1164607	0.75	up	up	correct
JSL.NSE	Jindal Stainless Limited	20200506	28.65	29.35	28.35	28.9	267908	28.9	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200506	42.9	42.9	41.5	42.7	22335	42.7	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20200506	40.3	41	39.55	39.9	693205	38.71	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20200506	1569.6	1665	1552	1636.95	694	1636.95	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200506	11.75	11.75	10.8	11.35	15595	11.35	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20200506	165.5	169.3	163.15	165.8	8720744	162.51	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200506	49.8	51.95	47	50.2	539690	49.89	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200506	1507	1564	1494.5	1557.05	1383062	1554.52	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200506	91.1	93.6	91.1	92.45	7214	92.45	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200506	387	387	363	365.85	245805	363.09	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20200506	55.8	55.8	47.75	48.15	648912	47.6562	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200506	244	245.99	235.55	238.47	93927	238.47	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20200506	350	365	348	357.55	5324785	357.55	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20200506	107.65	108.6	104.15	106.75	120754	104.29	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200506	1.4	1.45	1.4	1.4	28339	1.4
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200506	45.8	47.5	44.1	46.25	1403	45.74	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200506	353	360	338.1	338.95	360254	332.68	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200506	127.55	127.55	119.85	122.25	5844	118.48	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200506	219.45	219.45	204.15	204.95	577599	199.54	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20200506	105.05	109.35	105.05	105.1	138	103.69	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200506	19.7	20.45	18.2	19.15	45320	19.15	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200506	50	50.9	49	49.1	10112	48.55	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20200506	2.2	2.4	2.2	2.25	8197	2.25	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200506	29.55	30.15	29.55	29.9	9255	29.9	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200506	395	406.8	380.05	393.25	1041141	386.96	down	down	correct
KARDA.NSE	Karda Constructions Limited	20200506	119.05	125	116.75	122.6	28955	4.9	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20200506	9.5	9.7	8.9	9.7	3264	9.7	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200506	26.5	27.05	25.4	25.8	953425	25.54	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200506	0.45	0.45	0.45	0.45	8979	0.45
KAYA.NSE	Kaya Limited	20200506	134.35	141.8	133.1	133.1	14832	133.1	down	down	correct
KCP.NSE	The KCP Limited	20200506	40.5	40.7	39.8	39.9	178998	39.24	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200506	12.5	13.7	11.9	12.7	362889	12.56	up	up	correct
KDDL.NSE	KDDL Limited	20200506	115	115	110.15	110.85	4045	110.47	down	down	correct
KEC.NSE	KEC International Limited	20200506	210	211.5	206	208.25	457976	206.26	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20200506	9.2	9.4	8.8	9.35	33539	9.35	up	up	correct
KEI.NSE	KEI Industries Limited	20200506	276.5	276.5	268	270.8	165816	269.6999	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200506	14.3	14.75	14	14.15	146332	14.09	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20200506	694.95	702	660	693.45	3139	682.67	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200506	12.95	12.95	12.7	12.7	11126	12.7	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200506	24.4	24.9	24.4	24.55	49207	24.55	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200506	27.1	27.1	27.1	27.1	50	26.06
KHADIM.NSE	Khadim India Limited	20200506	93	96	85	90.1	42150	90.1	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200506	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200506	11.35	11.35	10.5	11.35	275	11.35
KICL.NSE	Kalyani Investment Company Limited	20200506	1048.9	1060	1042	1056	501	1056	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200506	100	100	95.95	96.2	8555	96.2	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200506	410	419.3	400.3	404.15	6358	404.15	down	down	correct
KIOCL.NSE	KIOCL Limited	20200506	78.7	78.7	74.3	76.75	6200	75.54	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200506	286	289.05	285.4	286	20023	285.7342
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200506	52.35	54.2	52.3	53.05	4889	51.83	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200506	99.5	100	95	95.35	26234	94.19	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200506	109.9	112.9	108.9	110.8	11631	108.74	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200506	503.6	521.9	495	507.25	971	504.24	up	up	correct
KITEX.NSE	Kitex Garments Limited	20200506	95.4	96.2	93.25	95.25	46024	94.29	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200506	798.9	798.9	743	749.1	1841	142.99	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200506	6.55	6.9	6.5	6.7	136593	6.65	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20200506	202	203	195	196.1	149713	97.97	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200506	51.7	51.7	44.85	47.05	46912	47.05	down	down	correct
KOLTEPATIL.NSE	Kolte	20200506	156.4	160	152.1	154.65	19903	154.65	down	down	correct
KOPRAN.NSE	Kopran Limited	20200506	27	27	25.7	25.75	128400	25.28	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200506	1231	1277.4	1214.25	1245.95	4604274	1245.33	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200506	196	202.5	191.99	201.23	963681	201.23	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200506	426.95	426.95	415	416.45	49334	41.65	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200506	95.78	96.75	94.75	95.9	108612	95.9	up	down	incorrect
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200506	48.7	48.86	46.11	47.46	6955	47.46	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200506	119.8	121	117.01	118.98	8544	118.98	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200506	8.65	9.5	8.65	9.1	14643	9.1	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200506	12.7	12.7	11.2	11.8	43433	11.8	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200506	44.1	48.9	44.1	44.5	1411	44.5	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20200506	55.05	56.75	52.3	53.45	193682	53.22	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20200506	449.85	449.85	423.65	432.8	2666	86.07	down	down	correct
KRBL.NSE	KRBL Limited	20200506	189	189	181.2	184.15	123533	181.76	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200506	68	69	65.45	67.8	4038	67.8	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200506	2.2	2.2	2.2	2.2	122256	2.2
KSB.NSE	KSB Limited	20200506	454	467.75	450	455.35	8527	450.89	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20200506	377.45	379	366.3	371.65	125676	365.86	down	down	correct
KSL.NSE	Kalyani Steels Limited	20200506	137.35	141	137	140.25	22856	137.58	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200506	40.65	41.15	39.4	39.7	1622435	38.48	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20200506	360	388	352.05	365.25	169	36.3472	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200506	58.1	59.85	56.85	59.3	23539901	59.3	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200506	1535	1595.95	1535	1582.85	106473	1568.4	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200506	22.15	24.5	20.4	21.85	2692	21.22	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200506	162	180	158.8	169.75	89244	168.89	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20200506	35	35	33.55	33.55	22686	33.44	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200506	499	514.5	481.05	506.4	1477058	100.33	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200506	2399.95	2429.9	2399.95	2423.55	3407	2411.6	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200506	17.1	17.1	16.1	16.1	2323979	16.1	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200506	45.8	45.9	42	45.35	650	42.08	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200506	185	188.45	180	185.8	12392	181.43	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20200506	1.9	1.95	1.85	1.9	44596	1.9
LIBAS.NSE	Libas Consumer Products Limited	20200506	37.2	39.5	37.2	38.25	3216	26.35	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200506	98.25	99.5	95.65	97.15	69161	97.15	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200506	254.2	265.9	247.8	262.6	6320503	250.64	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200506	21.21	22.48	21.21	22.08	8037	22.08	up	down	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20200506	110	110	93.49	99.6	1582	99.6	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200506	342.15	401	342.15	401	8	401	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20200506	97.45	97.45	97.45	97.45	1	97.45
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200506	147	150	142	144.9	32123	144.35	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200506	133.05	134.5	126.1	126.8	1711	125.6897	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20200506	516	525.45	510.3	517.85	21045	511.2	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200506	1000.97	1000.97	999.94	1000	827100	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200506	1000.01	1000.01	999.99	1000	41466	1000	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20200506	0.21	0.21	0.21	0.21	25000	0.21
LOKESHMACH.NSE	Lokesh Machines Limited	20200506	15.9	16.2	15.45	15.85	5536	15.85	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200506	23	23.4	21.25	22.6	1964	22.35	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200506	52.65	53.95	51.5	52.4	8571	51.76	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200506	1.05	1.15	1.05	1.15	4132	1.15	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20200506	0.45	0.45	0.4	0.4	586333	0.4	down	down	correct
LT.NSE	Larsen & Toubro Limited	20200506	838	848	817.6	837.3	5081614	805.18	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200506	1535.4	1567.45	1510.05	1536.1	148484	1500.87	up	down	incorrect
LTTS.NSE	L&T Technology Services Limited	20200506	1192	1214	1176.5	1189.25	51164	1163.87	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200506	956.7	971	951	965.2	1544	956.58	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200506	70	74.4	68	72.15	21115	69.9	up	down	incorrect
LUPIN.NSE	Lupin Limited	20200506	834.95	840.65	817.05	827.2	2243112	817.27	down	down	correct
LUXIND.NSE	Lux Industries Limited	20200506	916.35	923.95	901.6	909.45	61256	905.09	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20200506	17.25	17.25	16.1	16.7	10493	16.7	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200506	3.2	3.4	3.15	3.25	4406	3.25	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20200506	371.5	393	358.25	387.15	7015474	381.21	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200506	161	174.7	157.85	172.15	15178330	171.3	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20200506	37.1	38.5	36.5	37.5	1788	18.49	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200506	18.9	20.45	18.9	19.45	325	19.27	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20200506	2.1	2.1	2.1	2.1	5212	2.1
MADRASFERT.NSE	Madras Fertilizers Limited	20200506	14.5	14.75	14.5	14.75	62339	14.75	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200506	82	86.4	80.3	85.35	59393	81.3	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20200506	2.65	2.75	2.65	2.65	5729	2.65
MAHABANK.NSE	Bank of Maharashtra	20200506	9	9.1	8.8	9	366231	9
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200506	60.5	60.5	56.9	59.45	1002	59.45	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200506	65	67.85	64	66.45	870	66.45	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200506	105	105	98.15	100.4	27095	98.93	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200506	149.4	150.95	143.05	149.75	4749	74.51	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200506	109.9	109.9	109.9	109.9	19909	109.9
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200506	177.7	184.95	173	174.4	39154	58.13	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200506	253	253	240.55	244.7	13992	242.48	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200506	2002.05	2050	1973.45	2037.25	18446	2010.95	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200506	201.3	203	193.55	198.45	44302	194.09	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200506	370.95	376.35	365	371.95	6254	369.57	up	up	correct
MAJESCO.NSE	Majesco Limited	20200506	261.5	274.6	261.45	273.5	49233	273.5	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200506	27.9	28.5	27.25	27.55	13120	27.55	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200506	93	94.3	92.8	93.85	2203	93.85	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200506	4.7	4.7	4.25	4.7	22014	4.7
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200506	3.4	3.6	3.4	3.6	7930	3.59	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20200506	31.85	33	31.25	32.9	10033	31.49	up	down	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20200506	8.7	8.8	8.5	8.5	3334	8.5	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200506	15.1	15.15	14.5	14.95	104278	14.26	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200506	118.1	124.85	116.1	123.35	13885193	120.79	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200506	83.8	83.8	83.8	83.8	29319	83.8
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200506	35.95	36.25	33.05	34.8	687675	33.83	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20200506	158.9	158.9	145.65	151.3	40460	150.02	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200506	6.9	6.9	6.9	6.9	100	6.9
MANINDS.NSE	Man Industries (India) Limited	20200506	38.7	39.15	38	38.65	58816	37.5182	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200506	18.4	18.4	17.5	17.85	40070	11.47	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200506	6.65	7.2	6.65	7.1	27106	7.1	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20200506	11.55	11.65	11.3	11.45	3312	11.45	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200506	43.15	43.9	42.3	43.6	1397	43.6	up	up	correct
MARICO.NSE	Marico Limited	20200506	298.9	305.95	294	303.1	7025639	295.69	up	down	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20200506	19.35	19.35	18.75	18.85	683432	18.75	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200506	4841.2	5000	4710	4843.25	2214534	4769.66	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20200506	587	587	550.15	566.8	7676	565.63	down	up	incorrect
MASKINVEST.NSE	Mask Investments Limited	20200506	13.8	13.8	13.8	13.8	20	13.8
MASTEK.NSE	Mastek Limited	20200506	243.95	259	235	251.5	60828	249.24	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200506	317.75	333.8	312.15	323.7	3260	321.59	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200506	23.15	23.7	22	23.7	65038	22.9	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200506	29.55	29.8	28.3	29	25435	29	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200506	149.6	151.6	142.65	144.1	81693	143.46	down	down	correct
MAZDA.NSE	Mazda Limited	20200506	256.25	256.3	245	246.15	2172	240.33	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200506	2.7	2.7	2.65	2.65	4843	2.65	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200506	4.7	4.7	4.45	4.6	49826	4.6	down	up	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20200506	21.15	21.5	20.1	20.9	25472	20.9	down	down	correct
MCDOWELL.NSE	N	20200506	493.75	498.2	478.85	493.7	789137	493.7	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20200506	4.25	4.45	4.05	4.45	589191	4.45	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20200506	1065	1091	1054.95	1085.75	163838	1046.53	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20200506	5.95	6.1	5.95	5.95	11926	5.95
MELSTAR.NSE	Melstar Information Technologies Limited	20200506	3.3	3.3	3.3	3.3	175	3.3
MENONBE.NSE	Menon Bearings Limited	20200506	32.05	33.05	31.8	32.7	6223	30.97	up	down	incorrect
MEP.NSE	MEP Infrastructure Developers Limited	20200506	18.35	18.35	16.85	17.65	115688	17.65	down	down	correct
MERCATOR.NSE	Mercator Limited	20200506	0.7	0.75	0.65	0.7	917478	0.7
METALFORGE.NSE	Metalyst Forgings Limited	20200506	4.4	4.55	4.15	4.2	2871	4.2	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200506	1229	1258	1203	1248.1	71289	1242.9427	up	up	correct
MFSL.NSE	Max Financial Services Limited	20200506	453.25	465.55	441.85	459.1	1925929	459.1	up	down	incorrect
MGL.NSE	Mahanagar Gas Limited	20200506	900.5	922	881.05	894.25	1458669	862.64	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200506	131.95	131.95	127	127.4	11294	84.93	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200506	202.2	202.35	192.7	196.75	369163	192.32	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200506	62.2	62.2	58.65	59.5	503369	59.16	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200506	262.2	266.7	248.5	259.75	428969	259.43	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200506	19.8	19.8	18.35	19.05	3275	19.05	down	down	correct
MINDTREE.NSE	Mindtree Limited	20200506	877	913.65	863	907.85	1015427	885.42	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200506	4.85	4.95	4.75	4.9	107063	4.9	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20200506	39	39.1	37.45	37.7	137140	37.7	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20200506	108	109.3	107.75	109.2	53977	99.27	up	up	correct
MMFL.NSE	M M Forgings Limited	20200506	172	185.4	171.5	179.15	5377	177.82	up	up	correct
MMP.NSE	MMP Industries Limited	20200506	50	55	48.95	49.2	5608	48.87	down	down	correct
MMTC.NSE	MMTC Limited	20200506	14.05	14.35	13.65	13.95	439025	13.95	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20200506	31.9	31.9	31.9	31.9	2	31.9
MOHITIND.NSE	Mohit Industries Limited	20200506	3	3	3	3	700	3
MOHOTAIND.NSE	Mohota Industries Limited	20200506	6.8	6.9	6.55	6.8	6159	6.8
MOIL.NSE	MOIL Limited	20200506	127.6	130.65	124.75	126.75	460324	118.56	down	down	correct
MOLDTECH.NSE	Mold	20200506	33.95	34.7	33.25	33.45	13364	32.65	down	down	correct
MOLDTKPAC.NSE	Mold	20200506	177.95	180.9	175.85	178.5	10378	175.84	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200506	657.7	673	657.65	666.7	34168	66.67	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200506	154.45	154.45	150.05	151.4	5756	141.32	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200506	9.15	9.15	8.6	9.15	3082	9.15
MOREPENLAB.NSE	Morepen Laboratories Limited	20200506	17.65	17.75	16.9	17	780080	17	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200506	74.6	77.8	72	76.7	22259743	76.17	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200506	496.75	504.9	485.15	496.2	94825	489.61	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200506	24.2	30.1	24.2	30.1	16723	15.05	up	up	correct
MPHASIS.NSE	Mphasis Limited	20200506	710.2	747.95	700.8	742	272043	706.14	up	up	correct
MPSLTD.NSE	MPS Limited	20200506	250	263	244	258.75	2198	258.75	up	up	correct
MRF.NSE	MRF Limited	20200506	58350	58790	57200.1	58362.7	8360	58227.58	up	up	correct
MRO.NSE	TEK	20200506	21.8	21.8	21.8	21.8	550	21.8
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200506	32.7	32.7	30.3	30.85	352146	30.85	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200506	4.25	4.45	4.05	4.1	716	4.1	down	down	correct
MSTCLTD.NSE	MSTC Limited	20200506	88.95	92.4	88	92.4	94372	88.73	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20200506	10.35	10.7	10.35	10.35	24649	10.35
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200506	7.15	7.15	6.8	6.95	203465	6.95	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200506	7.7	7.7	7.7	7.7	498	7.7
MUKANDLTD.NSE	Mukand Limited	20200506	18	19	18	18.8	10517	18.67	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200506	19.9	20.45	18.75	19.05	4481	19.05	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200506	32.9	35.25	31.65	34.7	229265	34.7	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200506	72.3	74.9	69.7	71	18359	66.83	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200506	11.55	12.4	11.5	11.7	60820	11.7	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200506	285	285	270.05	280.3	14097	280.3	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200506	790	828.8	763.4	813.45	2409658	799.27	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200506	24	26	24	24.7	25260	24.41	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200506	4	4	3.8	4	402812	4
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200506	5.9	5.9	5.9	5.9	1500	5.9
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200506	10.95	10.95	9.65	10.55	1272	10.55	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200506	57.95	57.95	53.05	54.9	797	53.94	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200506	19.65	20.75	19.25	20.5	2262	20.5	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200506	35.05	36.3	34.15	35.3	10275	34.56	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200506	32.05	33.95	31.8	32.1	9569	31.89	up	down	incorrect
NAM.NSE	INDIA	20200506	233	234.6	226	231.35	800769	231.35	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20200506	600	608	591.65	597.1	135580	590.91	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20200506	298.4	299.65	272.1	298.8	31966	297.08	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200506	29.45	29.5	28.7	29.1	5678211	26.85	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200506	1.7	1.7	1.7	1.7	4914	1.7
NAUKRI.NSE	Info Edge (India) Limited	20200506	2608.15	2675	2583	2646.85	482619	2642.61	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200506	1547.4	1570	1535	1542.35	125318	1532.02	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200506	21.7	21.7	20.4	20.6	122903	20.6	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200506	70.5	71.65	68	70.95	35978	70.25	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20200506	19	19.15	18.65	18.7	2731244	18.4	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200506	1350	1350	1350	1350	13	1350
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200506	35.3	36.45	34.9	35.15	48878	34.35	down	up	incorrect
NCC.NSE	NCC Limited	20200506	23.8	23.8	22.8	23.35	16460188	23	down	up	incorrect
NCLIND.NSE	NCL Industries Limited	20200506	65	65	62.6	63.35	45530	61.42	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200506	430	449.95	420.05	432.6	30	430.95	up	up	correct
NDL.NSE	Nandan Denim Limited	20200506	15.1	15.75	13.55	14.8	86664	14.8	down	down	correct
NDTV.NSE	New Delhi Television Limited	20200506	25	25.65	24.6	25.25	8334	25.25	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200506	5.75	5.75	5.1	5.45	24536	5.45	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200506	13.15	13.15	12.6	12.85	206735	12.7871	down	down	correct
NELCAST.NSE	Nelcast Limited	20200506	38.5	41.7	37.15	41.45	266428	41.36	up	up	correct
NELCO.NSE	Nelco Limited	20200506	168	171	166.1	168.35	5495	166.52	up	down	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20200506	442.4	450	421	435.75	4706	433.65	down	down	correct
NESCO.NSE	Nesco Limited	20200506	427	429.2	420	421.75	43196	419.67	down	down	correct
NETF.NSE	Tata Mutual Fund	20200506	106	106	106	106	10	106
NETFCONSUM.NSE	Nippon India Mutual Fund	20200506	54.67	54.67	54.67	54.67	0	54.67
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200506	29.67	29.67	29.67	29.67	0	29.67
NETFLTGILT.NSE	Nippon India Mutual Fund	20200506	20.06	20.06	20.06	20.06	0	20.06
NETFNIF100.NSE	Nippon India Mutual Fund	20200506	110	110	100	101.3	38	101.3	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200506	582	582	582	582	0	582
NETWORK18.NSE	Network18 Media & Investments Limited	20200506	21.7	22	21	21.05	613180	21.05	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200506	433	437.45	410	425.3	27627	423.94	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200506	143	143	133.45	136.9	34064	134.64	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200506	4.45	4.65	4.25	4.45	6832	4.45
NFL.NSE	National Fertilizers Limited	20200506	25	25.4	23.85	24	1306111	24	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20200506	265.4	271.8	261.35	270.45	119320	270.45	up	up	correct
NHPC.NSE	NHPC Limited	20200506	20.5	20.5	20.2	20.35	3105367	18.83	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20200506	122.9	130	120.55	125.1	919579	125.1	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200506	4.95	5	4.75	5	562	5	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20200506	98.5	99	96.76	98.5	1654593	98.5
NIFTYEES.NSE	Edelweiss Mutual Fund	20200506	12790	12790	12790	12790	0	12790
NIITLTD.NSE	NIIT Limited	20200506	84.4	87.35	84.2	85.7	955226	83.71	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200506	3	3.05	2.95	2.95	99635	2.95	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20200506	0.8	0.8	0.75	0.75	61748	0.75	down	up	incorrect
NILKAMAL.NSE	Nilkamal Limited	20200506	1046.6	1047.5	1030.1	1033.5	6019	1026.77	down	up	incorrect
NIPPOBATRY.NSE	Indo National Limited	20200506	470	470	429.25	445.35	2151	215.47	down	down	correct
NITCO.NSE	NITCO Limited	20200506	15.65	15.85	15.1	15.3	14745	15.3	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200506	0.35	0.4	0.3	0.35	230816	0.35
NITINSPIN.NSE	Nitin Spinners Limited	20200506	30.4	31.45	30.2	30.7	8258	30.01	up	up	correct
NKIND.NSE	N.K Industries Limited	20200506	9.35	9.95	9.35	9.95	816	9.95	up	up	correct
NLCINDIA.NSE	NLC India Limited	20200506	44.9	44.9	43.7	43.85	141195	41.83	down	down	correct
NMDC.NSE	NMDC Limited	20200506	73.5	74.65	71.4	73.15	5111462	64.68	down	down	correct
NOCIL.NSE	NOCIL Limited	20200506	84.7	89	83.6	87.3	5221265	86.6	up	down	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200506	3.3	3.3	3.1	3.2	24330	3.2	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200506	3.3	3.3	3.3	3.3	0	3.3
NPBET.NSE	Tata Asset Management Limited	20200506	107	111.81	107	111.49	22	111.49	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20200506	170.35	173.95	166.5	168.1	8218	167.56	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20200506	67.95	67.95	63.1	64.1	138544	63.87	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200506	580.05	627.9	575.6	604	237	604	up	up	correct
NTL.NSE	Neueon Towers Limited	20200506	0.45	0.45	0.45	0.45	325	0.45
NTPC.NSE	NTPC Limited	20200506	92.95	95.45	92.2	94.7	10232281	86.53	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20200506	217.45	224.55	212.55	216.35	50643	212.57	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200506	332	332	306.05	307.75	317	302.6	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20200506	159.4	160	153	157.5	1854	156.51	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200506	312.25	343.8	312.25	337.55	740628	337.55	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200506	620	629	596	599.8	4947	582.79	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200506	2396.95	2425	2349.75	2400.95	52906	2112.84	up	up	correct
OIL.NSE	Oil India Limited	20200506	95.8	96	92.05	92.55	1029240	86.24	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200506	4.4	4.4	4.2	4.2	5890	4.2	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20200506	68.9	68.9	65	65.4	20891	65.4	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200506	24.25	25.5	23.35	24.85	2438	24.85	up	down	incorrect
OMAXE.NSE	Omaxe Limited	20200506	153.8	153.95	151.9	153.15	293441	153.15	down	up	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200506	4.3	4.3	4.3	4.3	14560	4.3
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200506	5.75	5.75	5.75	5.75	552	5.75
ONEPOINT.NSE	One Point One Solutions Limited	20200506	13.45	13.45	12.8	12.8	6122	12.8	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200506	81.35	81.35	77.45	79.25	38948341	73.83	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20200506	26.5	26.5	25.55	26.3	160297	25.15	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200506	41.05	41.05	38.05	39.1	1689	37.67	down	up	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20200506	25.65	25.65	24.1	24.1	16931	24.1	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200506	3.6	3.6	3.6	3.6	54612	3.6
ORBTEXP.NSE	Orbit Exports Limited	20200506	70.9	77.1	65.15	66.9	372102	66.9	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200506	12.9	13.5	12.3	12.75	61977	12.55	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200506	12.4	14	12.4	12.9	39385	12.74	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200506	6.65	7.25	6.65	6.9	11723	6.9	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20200506	64.5	64.5	58.05	58.85	11546	58.76	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20200506	37.85	38.75	36	38.1	337571	37.11	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20200506	174.95	175.8	169	173.8	250763	172.2	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20200506	17.8	17.8	16.5	17.1	14568	16.9281	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200506	68.9	68.9	65.5	65.5	21	65.5	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200506	17.6	17.6	17	17.15	292373	16.57	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200506	1304.9	1304.9	1242	1255.05	3050	1255.05	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20200506	0.75	0.75	0.7	0.7	15048	0.7	down	down	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200506	6.65	6.65	5.85	6.05	88343	6.05	down	up	incorrect
PAGEIND.NSE	Page Industries Limited	20200506	17350	17489.95	16900	17089.5	44311	16837.12	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200506	165	172.4	161.45	167.95	67179	167.36	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200506	21	21	19.5	19.6	1260	19.6	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20200506	12.25	12.7	11.65	11.7	1681	11.7	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200506	151.1	151.1	143.45	143.45	129377	143.45	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20200506	35.1	38.5	34.5	35.6	9608	35.4477	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200506	37.55	38.45	36.5	36.9	6016	35.57	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20200506	6.1	6.1	5.9	5.95	119260	5.95	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20200506	88.2	91.65	86	90.2	240840	89.42	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200506	2.1	2.25	2.05	2.05	88773	2.05	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20200506	11.55	11.75	11	11.25	178005	11.25	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200506	16.1	16.1	14.8	16.1	13356	15.99
PATSPINLTD.NSE	Patspin India Limited	20200506	2.6	2.6	2.6	2.6	2010	2.6
PCJEWELLER.NSE	PC Jeweller Limited	20200506	11.45	11.5	10.95	11.15	761519	11.15	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200506	11.95	12.35	11.95	12.15	10732	12.06	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200506	260.05	260.05	249.95	259	2039	255.71	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200506	12	12	11.35	11.4	3226	11.4	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20200506	900	940	857.3	918.8	3663506	909.55	up	up	correct
PENIND.NSE	Pennar Industries Limited	20200506	17.2	17.6	17	17.35	205834	17.35	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20200506	2.95	3	2.85	2.95	37757	2.95
PERSISTENT.NSE	Persistent Systems Limited	20200506	481.7	515	472.35	504.6	774051	499.54	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20200506	228	234.9	225.8	233.6	2029401	210.6	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20200506	90.7	91.4	88.4	89.9	5726081	80.08	down	up	incorrect
PFIZER.NSE	Pfizer Limited	20200506	4800	4835.95	4666.6	4767.95	83510	4754.02	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20200506	29.15	29.15	27.7	28.1	12207	28.1	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200506	9.05	9.05	8.2	8.75	710546	8.5191	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200506	36	37.55	34.7	36.55	9488	36.55	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200506	10052	10375	9964	10143.35	5056	9814.09	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20200506	4172	4268	4140.05	4227.95	7765	4027.7	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20200506	96.6	102.25	95	97.35	1190	97.35	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200506	73.7	74.95	72.9	73.85	141422	71.1435	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200506	521	543.9	510.65	534.4	77621	533.78	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200506	1396.1	1450.05	1376.2	1430.55	1106858	1425.31	up	up	correct
PIIND.NSE	PI Industries Limited	20200506	1549	1574	1511	1544.85	225054	1541.12	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200506	1225	1271	1225	1257.15	218	876.67	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200506	4.05	4.05	3.4	3.9	32443	3.9	down	up	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20200506	99.7	99.7	99.7	99.7	5170	99.7
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200506	18.85	18.85	17.1	17.35	6514	17.28	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200506	23.7	23.75	22.25	22.35	6856	22.31	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200506	89.95	92.15	89.95	92.15	114	91.52	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200506	123.6	139.9	123.6	131.35	17401	129.53	up	up	correct
PNB.NSE	Punjab National Bank	20200506	29.2	29.6	28.5	29.35	18005225	29.35	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200506	27.2	27.3	25.7	26.15	793447	20.27	down	up	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20200506	178.6	179.9	171.3	172.95	1076789	172.95	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200506	12.35	12.35	11.45	11.9	2477	11.9	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200506	115.3	115.9	109.55	111.35	181784	111.19	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200506	159	165	156.4	161.2	435	161.2	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200506	132.95	145	132.05	134.75	13559	133.8	up	up	correct
POKARNA.NSE	Pokarna Limited	20200506	98.15	98.15	91.2	98.15	829144	97.59
POLYCAB.NSE	Polycab India Limited	20200506	676.3	686.95	653	677	158661	673.52	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20200506	208.6	215	207	209.95	48380	209.42	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200506	431.6	431.8	422	429.95	29073	344.09	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200506	123.5	123.5	117	117.4	1778	114.44	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200506	16.3	16.9	16.15	16.15	1103493	16.15	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200506	162.9	166.65	162.7	165.4	7230250	112.37	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200506	789.05	798.9	789.05	795.5	21000	794.58	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200506	359.85	359.85	336.55	346.95	8121	346.0805	down	up	incorrect
PPAP.NSE	PPAP Automotive Limited	20200506	156.35	164.6	155.05	157.4	6927	156.74	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200506	37.2	41.05	37.2	41.05	75778	40.07	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20200506	0.45	0.45	0.45	0.45	1000	0.45
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200506	6.8	7.2	6.6	7.2	207477	7.2	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20200506	57.6	60.25	56.15	58.7	1910736	58.36	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20200506	28.05	29.8	27.8	27.8	697798	27.8	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200506	0.2	0.25	0.2	0.25	50562	0.25	up	up	correct
PRAXIS.NSE	Praxis Home Retail Limited	20200506	27.55	27.95	26.2	26.65	9271	26.65	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20200506	29.9	29.95	28.5	28.9	47390	28.58	down	down	correct
PRECOT.NSE	Precot Limited	20200506	22.8	22.8	22	22.7	103	22.7	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20200506	77.55	81.55	77.55	79.9	4106	15.46	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200506	72.6	72.6	69	69.95	10525	69.95	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200506	19.8	23.15	19.5	20.75	20477	20.61	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20200506	15.35	16.55	15.35	15.5	19807	14.38	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200506	165.3	165.9	157.15	161	418665	160.43	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200506	42	44.45	42	42.5	26240	42.5	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20200506	30.85	30.9	29	29.8	4071	28.61	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200506	90	91.8	84.9	85.45	301136	84.51	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200506	10.65	10.65	10	10.5	39783	10.5	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200506	35.1	35.45	33.35	33.85	171396	33.85	down	down	correct
PSB.NSE	Punjab & Sind Bank	20200506	15	15	14.15	14.4	46450	14.4	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200506	348.8	359	343.95	353.95	7254	350.76	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200506	13.36	15.49	13.16	13.52	8139	13.52	up	up	correct
PTC.NSE	PTC India Limited	20200506	38.2	38.75	37.75	38.5	676713	31.31	up	up	correct
PTL.NSE	PTL Enterprises Limited	20200506	29	29.45	28	28.5	10672	12.86	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200506	455.9	485	455.9	464.55	7215	462.79	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200506	1.05	1.05	1	1.05	132116	1.05
PURVA.NSE	Puravankara Limited	20200506	35.75	35.75	30.3	33.25	180795	33.25	down	down	correct
PVR.NSE	PVR Limited	20200506	901	938	867.35	895.3	2146193	895.3	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200506	2095.4	2095.4	2018	2034.5	3395	40.69	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200506	950	957	950	957	25	957	up	up	correct
QUESS.NSE	Quess Corp Limited	20200506	200	200	191.6	192.75	324056	189.84	down	up	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200506	114	118.9	108.4	116.1	438026	114.52	up	down	incorrect
RADAAN.NSE	Radaan Mediaworks India Limited	20200506	1.2	1.25	1.2	1.2	200	1.2
RADICO.NSE	Radico Khaitan Limited	20200506	290	302	279.95	297.5	965145	295.24	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20200506	13.6	13.95	13.6	13.7	68140	13.7	up	up	correct
RAIN.NSE	Rain Industries Limited	20200506	66.9	69.4	66.2	67.85	872069	66.88	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200506	563	571.15	545.1	549.8	68349	547.92	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200506	0.1	0.1	0.05	0.1	197105	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200506	12.6	13.2	12.15	12.75	7671	12.75	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20200506	31	32.85	30.65	31.1	178	31.1	up	up	correct
RALLIS.NSE	Rallis India Limited	20200506	207.05	226.7	205	222.15	1651385	218.06	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200506	12.9	12.9	12.5	12.5	7108	12.5	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200506	28.7	28.7	28	28.7	6431	28.7
RAMCOCEM.NSE	The Ramco Cements Limited	20200506	515	536.3	502.1	530	1095416	528.3311	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20200506	121.5	121.55	117	117.7	26452	117.241	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200506	80.9	80.9	75	77.85	17481	77.85	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200506	29.25	29.25	28	28.7	38234	28.7	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20200506	3.1	3.25	3	3.15	207084	3.15	up	down	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20200506	175.05	184.05	175	182	1012	182	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200506	362.15	385.95	356.2	370.1	2847	366.5336	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200506	875	875	864.95	868	5026	862.35	down	down	correct
RAYMOND.NSE	Raymond Limited	20200506	224	231.55	218.5	231.55	160658	231.55	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20200506	425	445.95	408.7	424.05	24071	406.14	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200506	123.2	134.35	119.85	132.1	54140659	132.1	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200506	40	40.2	38.65	38.8	2614104	34.48	down	down	correct
RCOM.NSE	Reliance Communications Limited	20200506	0.9	0.9	0.85	0.85	15779940	0.85	down	down	correct
RECLTD.NSE	REC Limited	20200506	90.3	91.75	88.5	91.5	7115819	80.67	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20200506	72.7	74.3	70.25	73.05	378399	35.21	up	up	correct
REFEX.NSE	Refex Industries Limited	20200506	52.75	52.75	52.75	52.75	18343	52.02
RELAXO.NSE	Relaxo Footwears Limited	20200506	611	611	602.35	605.3	98774	604.05	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200506	9.5	9.5	9.5	9.5	827026	9.5
RELIANCE.NSE	Reliance Industries Limited	20200506	1464	1484.95	1445.5	1460.75	18510304	1450.62	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20200506	21.7	22.75	21	22.75	118887	22.75	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200506	19.1	19.1	19.1	19.1	142779	19.1
REMSONSIND.NSE	Remsons Industries Limited	20200506	53.25	55.15	53.05	54	1200	53.76	up	down	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20200506	4.95	5.05	4.9	4.95	490873	4.95
REPCOHOME.NSE	Repco Home Finance Limited	20200506	114.3	122.6	114.3	121	115763	118.1	up	up	correct
REPRO.NSE	Repro India Limited	20200506	368.9	369.4	351	353.05	1463	353.05	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200506	81.55	81.9	80.5	81.1	84393	81.01	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20200506	304.05	306.5	290.95	299.4	184	299.4	down	down	correct
RGL.NSE	Renaissance Global Limited	20200506	206	210.95	192	197.15	3988	194.2138	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20200506	1.35	1.35	1.35	1.35	983621	1.35
RICOAUTO.NSE	Rico Auto Industries Limited	20200506	25.6	28.25	24.8	27.65	1018247	27.26	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200506	276.3	279.8	266.4	271.45	123260	268.12	down	up	incorrect
RITES.NSE	RITES Limited	20200506	225.9	229.5	220	225.35	422893	205.21	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200506	7.1	7.1	7.1	7.1	4868	7.1
RKFORGE.NSE	Ramkrishna Forgings Limited	20200506	163	172.4	160.55	165.95	17860	165.79	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200506	3.8	4	3.7	3.85	7240	3.85	up	down	incorrect
RML.NSE	Rane (Madras) Limited	20200506	174.4	179.5	173.1	178.65	2860	178.65	up	down	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200506	1.1	1.1	1.1	1.1	1400280	1.1
ROHITFERRO.NSE	Rohit Ferro	20200506	0.45	0.55	0.45	0.45	3119	0.45
ROHLTD.NSE	Royal Orchid Hotels Limited	20200506	42.8	42.95	41	41.55	26157	41.55	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200506	1.55	1.6	1.5	1.5	11545	1.5	down	down	correct
ROLTA.NSE	Rolta India Limited	20200506	3.9	4.05	3.85	3.9	192896	3.9
ROSSELLIND.NSE	Rossell India Limited	20200506	40.35	40.35	36.8	38.65	1116	38.52	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20200506	253.8	253.8	245.9	248.5	31802	245.21	down	down	correct
RPOWER.NSE	Reliance Power Limited	20200506	2	2	2	2	3393357	2
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200506	47.75	47.85	45.65	46.45	18526	46.45	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20200506	14.65	15.35	14.65	15	3728	15	up	up	correct
RSWM.NSE	RSWM Limited	20200506	69.95	71.95	68.65	69.45	5435	69.45	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200506	95	95	86.05	89.05	13299	86.55	down	up	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20200506	1.3	1.3	1.25	1.3	737434	1.3
RUBYMILLS.NSE	The Ruby Mills Limited	20200506	124.35	132.5	124.35	129.5	2353	129.17	up	down	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20200506	478.65	478.65	478.65	478.65	7677	478.65
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200506	4.05	4.05	4.05	4.05	7466	4.05
RUCHIRA.NSE	Ruchira Papers Limited	20200506	36.75	38.9	36.7	38	18569	37.52	up	up	correct
RUPA.NSE	Rupa & Company Limited	20200506	139.65	144	139.2	142.1	13003	139.16	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200506	16.75	16.95	16.35	16.45	2327943	14.9	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20200506	26.4	26.4	26.4	26.4	518	26.4
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200506	0.8	0.8	0.8	0.8	0	0.8
SADBHAV.NSE	Sadbhav Engineering Limited	20200506	54.1	54.1	54.1	54.1	51119	54.1
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200506	21.15	21.2	20.6	21.2	78250	21.2	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20200506	355.05	362.95	334	336	5223	336	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200506	73	73	66.5	68.9	131	45.9333	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200506	284.85	292	281.35	284.05	1922	56.07	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20200506	28.4	28.6	27.35	28.35	13068094	26.59	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20200506	51.45	51.45	50.7	50.75	811	50.75	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200506	8.15	8.15	7.85	7.95	24587	7.95	down	up	incorrect
SAKSOFT.NSE	Saksoft Limited	20200506	141.85	153.9	140.15	145.2	2772	143.09	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200506	8.15	8.15	7.45	7.45	2443054	7.28	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200506	78.85	80	75.3	78.75	11550	38.89	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20200506	42.2	42.2	38.6	41.5	460	41.29	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200506	2.4	2.4	2.35	2.35	7947	2.35	down	down	correct
SALZERELEC.NSE	Salzer Electronics Limited	20200506	65.1	66.3	64.1	65.5	6004	64.79	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200506	1.95	2.1	1.95	2.1	2139	2.1	up	up	correct
SANCO.NSE	Sanco Industries Limited	20200506	9.3	10.4	9.3	10.1	85394	10.1	up	up	correct
SANDESH.NSE	The Sandesh Limited	20200506	445.35	469	445.3	463.35	389	460.0304	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200506	152.95	154.15	144.95	150.25	4237	148.51	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20200506	38.15	39.5	37.8	38.6	2504	37.58	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20200506	17.85	18.3	17.25	17.35	94754	17.35	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200506	54.95	54.95	51.1	53.95	3266	53.95	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200506	87	88	86.5	87.75	30524	87.75	up	up	correct
SANOFI.NSE	Sanofi India Limited	20200506	7925	8100	7876.05	8046.25	38321	7574.47	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200506	2.2	2.2	2.2	2.2	330408	2.2
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200506	134.9	134.9	128.95	130.45	21276	126.55	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20200506	269	312	256	257.6	5335	253.77	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200506	13.95	14	13.6	13.95	9739	13.95
SASKEN.NSE	Sasken Technologies Limited	20200506	395.05	395.85	376.1	378.9	15156	365.7	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200506	64	64	63.2	63.2	160	63.2	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200506	1.85	1.85	1.85	1.85	1200	1.85
SATIA.NSE	Satia Industries Limited	20200506	70.55	72.75	68.45	70.2	2006	70.13	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20200506	55.5	55.5	53.2	53.2	56369	53.2	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200506	557	569	542	565.65	2356415	564.5999	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200506	88	88	84.2	86.56	1540	86.56	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200506	716.95	749	706	731.15	3664835	729.06	up	up	correct
SBIN.NSE	State Bank of India	20200506	171.15	173.3	166.55	171.1	73156881	169.53	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20200506	0.3	0.3	0.25	0.3	114016	0.3
SCHAEFFLER.NSE	Schaeffler India Limited	20200506	3380	3380	3303.35	3336.35	4889	3279.63	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200506	55.95	56.65	53.6	53.95	19294	53.95	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200506	78.4	80.8	75.95	77.65	217900	77.65	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20200506	43.75	43.75	42.75	43.1	980489	42.43	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20200506	84.95	84.95	77.4	78.55	16287	39.275	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20200506	290.3	312.7	286.05	303.8	3812	302.397	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20200506	80.8	81.3	79.3	80.3	14734	77.3104	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20200506	3.6	3.6	3.6	3.6	37863	3.6
SEQUENT.NSE	Sequent Scientific Limited	20200506	76.5	84.9	74.1	83.75	1357761	83.57	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200506	128.95	129	126.45	127.5	7384	125.58	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200506	9.25	9.25	8.75	8.9	50398	8.9	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20200506	181.02	202.99	181.02	201.45	313	201.45	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20200506	4333.9	4333.9	4212	4229.7	28341	4229.7	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20200506	95.14	96.19	94.27	95.46	506947	95.46	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200506	192.81	197.47	189.8	195.97	219162	195.97	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20200506	237.5	240	235	238.41	4563	238.41	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200506	0.65	0.65	0.65	0.65	52336	0.65
SEYAIND.NSE	Seya Industries Limited	20200506	40.5	40.85	38.2	40.75	36975	40.75	up	up	correct
SFL.NSE	Sheela Foam Limited	20200506	1399.95	1403.95	1339.95	1365.25	7806	1365.25	down	up	incorrect
SGL.NSE	STL Global Limited	20200506	6.5	6.75	6.35	6.6	13554	6.6	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200506	6.65	6.65	6.55	6.55	4	6.55	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200506	155.2	161	153	154.6	10131	152.87	down	down	correct
SHALBY.NSE	Shalby Limited	20200506	68.8	69.9	66.5	67.05	106164	66.29	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200506	57	57	54	55.75	42888	55.75	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20200506	264.95	273.4	253.7	255.45	24197	255.45	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20200506	80	80.05	74	76.2	50073	75.2943	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200506	146.25	152	141.95	146.5	15408	144.18	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200506	685	688.7	675.15	684.05	1576	136.28	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200506	259.9	259.9	259.9	259.9	0	259.9
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200506	94.35	94.35	94.35	94.35	1125	94.35
SHIL.NSE	Somany Home Innovation Limited	20200506	69	69	66.1	66.85	21697	66.69	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200506	394.5	394.5	381.25	384.6	38121	383.87	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200506	10.7	10.85	10.3	10.65	34711	10.65	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200506	21.05	23.75	20.95	21.55	2354	21.31	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20200506	75.55	80.9	75.55	79.4	3641	78.92	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20200506	58.3	59.8	56.2	56.85	328255	56.17	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200506	167	176	163.5	164.55	87348	164.55	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200506	22.2	23.3	22	22.4	205704	20.68	up	down	incorrect
SHREECEM.NSE	Shree Cement Limited	20200506	18624.95	18930	18523.55	18741.9	31793	18701.85	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200506	75	80.5	75	77.4	13236	77.05	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20200506	3.8	4.05	3.8	3.85	3359	3.85	up	down	incorrect
SHRENIK.NSE	Shrenik Limited	20200506	21.75	21.75	21.75	21.75	6300	3.6098
SHREYANIND.NSE	Shreyans Industries Limited	20200506	76.2	80.35	76.2	77.8	9861	75.91	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200506	48.15	48.15	44.1	44.85	7455	44.62	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200506	541	541	536.05	540	36	535.7247	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200506	734.2	734.2	710	713.95	12660	692.85	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200506	2.85	3.05	2.85	2.85	200676	2.85
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200506	2.4	2.5	2.4	2.45	892	2.45	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200506	5.9	5.9	5.9	5.9	0	5.9
SICAL.NSE	Sical Logistics Limited	20200506	9	9.5	8.6	9.15	51350	9.15	up	up	correct
SIEMENS.NSE	Siemens Limited	20200506	1069.4	1099	1039.5	1049.65	608871	1045.1206	down	down	correct
SIGIND.NSE	Signet Industries Limited	20200506	17.85	17.9	17.1	17.5	1172	16.86	down	down	correct
SIL.NSE	Standard Industries Limited	20200506	9.8	9.8	9.05	9.45	2204	9.45	down	down	correct
SILINV.NSE	SIL Investments Limited	20200506	101	103.85	100.3	103	334	100.27	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200506	5.55	5.6	5.2	5.45	17416	5.45	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200506	27.8	27.8	25.35	25.8	327327	25.8	down	up	incorrect
SINTEX.NSE	Sintex Industries Limited	20200506	1.1	1.15	1.05	1.05	8323292	1.05	down	down	correct
SIRCA.NSE	Sirca Paints India Limited	20200506	188.45	189.95	175	180.65	13455	179.84	down	down	correct
SIS.NSE	SIS Limited	20200506	402.2	403.05	366.95	377	128878	377	down	down	correct
SITINET.NSE	SITI Networks Limited	20200506	1.35	1.35	1.35	1.35	117035	1.35
SIYSIL.NSE	Siyaram Silk Mills Limited	20200506	122.9	124.5	113.5	119.5	121170	117.41	down	down	correct
SJVN.NSE	SJVN Limited	20200506	20.95	21.1	20.75	21	667378	18.95	up	up	correct
SKFINDIA.NSE	SKF India Limited	20200506	1439.95	1440	1360.3	1388.85	261110	1279.16	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200506	5.5	5.5	5	5	62666	5	down	down	correct
SKIPPER.NSE	Skipper Limited	20200506	23.95	23.95	21	21.3	87228	21.24	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200506	32	32	30.55	31.05	2787	30.34	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200506	65.4	66.1	62.35	64	2087	64	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200506	352.5	366	350.1	354.05	26370	354.05	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200506	262	264.45	255.1	261.5	4367	260.96	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200506	41.75	41.75	40.05	40.9	110284	40.82	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20200506	28.7	28.75	28.1	28.35	63454	28.35	down	down	correct
SOBHA.NSE	Sobha Limited	20200506	172.6	176.3	172.05	172.05	476178	165.9	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200506	556	577.95	546	570.9	72122	565.98	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20200506	894.95	894.95	862.1	881.05	42364	873.08	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200506	99	99.9	91.1	98	25838	97.4309	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200506	1.8	1.8	1.8	1.8	0	1.8
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200506	12.7	12.7	12.15	12.25	3020	12.25	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20200506	201.3	220	198.1	211.05	560272	204.09	up	down	incorrect
SORILINFRA.NSE	SORIL Infra Resources Limited	20200506	46.55	50.95	46.5	46.7	51236	46.7	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20200506	720	750	681.05	696	55697	689.47	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200506	5.65	5.65	5.35	5.5	12386382	5.5	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200506	14.5	15	13.95	14.7	11344	14.35	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20200506	67.4	70	66	68.65	17218	68.15	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200506	525.5	525.5	502.6	525.5	82616	525.5
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200506	133	134.85	130.3	131.4	452414	131.4	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200506	1.5	1.5	1.5	1.5	0	1.5
SPECIALITY.NSE	Speciality Restaurants Limited	20200506	26.8	29.4	26.5	27.3	56819	27.3	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20200506	76.9	77.3	75.15	75.65	336290	75.65	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20200506	0.35	0.35	0.3	0.35	60161	0.35
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200506	14.7	14.95	14.4	14.65	70127	14.65	down	up	incorrect
SPICEJET.NSE	SpiceJet Limited	20200506	41.4	41.4	38.7	39.65	2226110	39.65	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200506	21.45	21.45	20.5	20.95	3672	20.95	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200506	5.9	6.5	5.9	6.5	15483	6.5	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200506	1.3	1.3	1.3	1.3	419837	1.3
SPYL.NSE	Shekhawati Poly	20200506	0.35	0.35	0.3	0.35	200505	0.35
SREEL.NSE	Sreeleathers Limited	20200506	117.75	118.95	115.3	117.15	1062	117.15	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200506	3.8	3.85	3.75	3.75	672593	3.75	down	down	correct
SRF.NSE	SRF Limited	20200506	3701	3727.75	3634.65	3655.05	218872	726.5	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200506	94.45	101.85	92.2	100.2	18447	98.12	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200506	135.65	137.75	134.9	136.05	47895	128.21	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200506	733.95	795	721.75	781.25	4975451	765.54	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20200506	352.55	403.95	345.15	375.45	1710	187.51	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20200506	0.4	0.4	0.35	0.4	5701	0.4
STAR.NSE	Strides Pharma Science Limited	20200506	424	426.75	407	412.55	773144	409.27	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200506	73.7	73.7	72.55	73	20302	73	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20200506	92.15	93	85.4	90.85	87094	87.08	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200506	36.55	38.2	36.2	37.2	3461	37.2	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20200506	18.55	19.9	18.55	19.75	2662	18.02	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20200506	12.45	12.85	12.35	12.45	14973	12.45
STEL.NSE	STEL Holdings Limited	20200506	45.6	48	43	45.1	7560	45.1	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200506	132.05	139	131.65	136.45	5198	135.76	up	down	incorrect
STLTECH.NSE	Sterlite Technologies Limited	20200506	88.8	89.7	87	88.4	866171	85.93	down	down	correct
SUBROS.NSE	Subros Limited	20200506	152.95	172.25	147.65	168.05	1846389	167.14	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200506	388	395	382.5	383.7	134992	380.62	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200506	1.45	1.45	1.35	1.35	83909	1.35	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200506	223.6	226.3	220	221.3	125333	220.44	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20200506	12.2	12.5	11.9	11.9	1158	11.9	down	up	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20200506	281.5	289.8	271.85	281.2	778	281.2	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20200506	1401.85	1417	1392	1398.85	373	1388.212	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200506	1.2	1.2	1.15	1.2	29185	1.2
SUNDARMFIN.NSE	Sundaram Finance Limited	20200506	1248.9	1276.7	1225.85	1230.85	47838	1214.42	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200506	45	45.9	43.25	44.8	3296	44.11	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200506	165.05	170	161.25	169.15	1389	169.15	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200506	302.8	317.35	291	306.25	111934	303.97	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200506	26.15	27.4	25.4	26.6	80171	26.6	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200506	459.6	463	448	454.4	10829910	448.43	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20200506	180	185	168.1	169.8	211907	168.34	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20200506	383	383.35	373.6	376.95	2488850	368.78	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20200506	69.8	70.8	65.25	66.05	7485	65.11	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200506	3.2	3.2	3.05	3.2	6857	3.2
SUPPETRO.NSE	Supreme Petrochem Limited	20200506	157.1	165	150.6	159.25	1132126	152.99	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200506	113.5	114.65	112.55	113.75	601	113.07	up	down	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20200506	1008.8	1008.8	980	985.25	22087	971.61	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20200506	5.5	5.65	5.45	5.45	13069	5.45	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200506	3.25	3.6	3.05	3.6	29813	3.6	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200506	18.55	19.75	17.95	18.05	32996	18.05	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200506	82.35	85.05	82.1	83.6	17210	81.88	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200506	20.85	21.1	20.15	21	5777	20.66	up	down	incorrect
SUULD.NSE	Suumaya Industries Limited	20200506	34	34	33.5	33.5	32000	33.02	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20200506	39.5	39.5	39.5	39.5	78148	39.5
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200506	282	295	281.9	293.15	475721	146.01	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20200506	2.45	2.5	2.35	2.35	9542475	2.35	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20200506	103	105.9	100.4	101.9	117091	101.74	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200506	959	991.2	950	975.4	1565	955.86	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200506	84.55	84.7	82.5	83.7	1119	82.3	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200506	142.1	142.1	142.1	142.1	6116	142.1
SYMPHONY.NSE	Symphony Limited	20200506	863.6	873.45	838.5	839.55	38524	833.56	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200506	315.5	319.9	310	312.6	158756	312.6	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200506	39.7	40.1	37	38.25	1575	38.25	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200506	120.5	123.4	118.5	119.65	16804	119.65	down	up	incorrect
TAKE.NSE	TAKE Solutions Limited	20200506	54.45	54.45	51.1	51.55	79563	51.55	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200506	80.95	80.95	75.3	77.6	8133	76.71	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200506	65.7	65.7	63.85	64.5	73067	64.19	down	down	correct
TARMAT.NSE	Tarmat Limited	20200506	20.4	21.65	20.1	20.1	3919	20.1	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200506	9945	10651	9945	10182.45	956	10179.64	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200506	281	295	281	290.55	5394744	276.63	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200506	79.8	79.8	76.1	76.95	1574371	74.98	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20200506	428.05	433	425.8	425.8	27221	419.37	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20200506	331.45	341.2	325.65	335.55	3642689	331.18	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20200506	779	779	755	765.25	281315	746.87	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200506	703	717	686.15	700.25	20794	670.09	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200506	437.4	449.9	430.25	436.5	14834	433.21	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200506	81.55	83.95	80.35	83.2	53739428	83.2	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200506	35.3	36.15	34.25	35.5	3139154	35.5	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200506	30.75	30.75	28.85	29	31848714	27.75	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20200506	274.1	280.45	272.05	277.75	9507731	264.83	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200506	17	17.25	16.75	17.05	847404	17.05	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200506	222	222	214	219.15	9953	218.16	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200506	22.45	22.45	21.2	21.6	31642	20.91	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20200506	161.05	166.7	160.25	162.75	15515	161.57	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200506	276	314.7	262.25	314.7	9607	314.7	up	down	incorrect
TCIEXP.NSE	TCI Express Limited	20200506	713.5	714.9	692.05	700.1	24320	696.64	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20200506	5.35	5.75	5.3	5.3	11602	5.3	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200506	380.05	388.95	371.25	376.55	4837	376.55	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200506	226	239.45	223.3	226	2206	220.01
TCS.NSE	Tata Consultancy Services Limited	20200506	1939.8	1953.7	1893.6	1903.6	3517432	1865.33	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200506	88	88	85	85.95	1231	84.72	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200506	1552	1581	1550	1559.5	1587	1559.5	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20200506	1.8	1.8	1.8	1.8	0	1.8
TECHM.NSE	Tech Mahindra Limited	20200506	503.75	509.1	490	506.85	3781586	482.13	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200506	199.05	200.05	191.45	200	3339	192.27	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20200506	35.75	36.3	33.85	34.3	53296	34.3	down	down	correct
TERASOFT.NSE	Tera Software Limited	20200506	20.4	20.4	18.5	18.9	5949	18.9	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200506	33	33.95	32.85	33	9413	32.72
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200506	10	10.3	9.9	10.1	30757	10.1	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200506	24.7	24.95	22.8	23.35	111462	23.19	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200506	32.35	32.5	31.25	31.9	205767	31.53	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20200506	2.8	2.9	2.8	2.8	430	2.8
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200506	2.25	2.3	2.25	2.3	447	2.3	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200506	235.6	251.95	230	247.7	3428	244.06	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200506	89.2	95.4	88	92.95	1290	92.95	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20200506	340	350	325.25	326.45	1929	323.31	down	down	correct
THERMAX.NSE	Thermax Limited	20200506	709	718.2	700.75	713.85	66527	710.34	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200506	25.2	25.45	23.75	24.7	133174	24.7	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200506	5.5	5.5	5.5	5.5	414	5.5
THYROCARE.NSE	Thyrocare Technologies Limited	20200506	502.95	509.6	500	504.7	32338	494.07	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20200506	17.35	18.8	17.35	17.9	26073	17.9	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200506	3454.3	3490	3415	3459.4	1243	1673.25	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200506	210	217.9	210	214.3	384	214.3	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20200506	359.95	376	357.4	373.2	111447	371.99	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200506	5.7	5.95	5.7	5.9	3242	5.9	up	up	correct
TIL.NSE	TIL Limited	20200506	134	134	120.3	125.5	3018	125.5	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20200506	18.55	19.25	18.55	19.25	100	19.25	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200506	31.8	32.95	30.9	31.4	86034	30.35	down	down	correct
TIMKEN.NSE	Timken India Limited	20200506	851	860	830.35	850.1	272846	807.99	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20200506	81.2	81.2	79.3	80.6	111889	79.38	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200506	97.4	97.8	92.55	95.65	25600	94.98	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200506	43.55	44.45	41.7	41.95	159240	41.37	down	down	correct
TITAN.NSE	Titan Company Limited	20200506	887	891.95	861.25	876.45	3713855	871.05	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200506	9.65	9.65	9.65	9.65	6065	9.65
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200506	31.2	31.2	30.1	30.6	28729	28.81	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200506	91	91.85	89.05	89.4	374101	83.14	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200506	1.4	1.4	1.4	1.4	599	1.4
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200506	60.75	61.5	56.9	58.4	862	58.4	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200506	2360	2397.9	2296.45	2320.7	414431	2290.91	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20200506	331.25	332.4	325.4	328.95	891703	319.57	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200506	50	50.95	49.05	50.45	8071	50.4	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200506	88.8	89.95	86	86.25	2064	41.4	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200506	4.35	4.35	4.15	4.15	15873	4.15	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200506	5.45	5.8	5.45	5.45	6972	5.45
TRENT.NSE	Trent Limited	20200506	479.7	486.95	451.55	470.5	751468	469.39	down	down	correct
TRF.NSE	TRF Limited	20200506	67.1	68.2	64.7	65.3	8976	65.3	down	up	incorrect
TRIDENT.NSE	Trident Limited	20200506	4.7	4.8	4.5	4.75	7113875	4.61	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200506	28.1	29.5	27.55	29.5	31014	29.3507	up	down	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200506	6.65	6.85	6.3	6.45	57230	6.43	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200506	69.2	71.7	67.85	69.85	32203	69.08	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200506	35.7	37.05	34.55	37.05	677198	36.44	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200506	440	440	403.35	424.7	1563	418.44	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200506	4769.95	4769.95	4601.2	4665.15	8216	461.74	down	down	correct
TTL.NSE	T.T. Limited	20200506	27.55	28.5	27.05	27.3	9359	26.99	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200506	2.2	2.2	2.2	2.2	365987	2.2
TV18BRDCST.NSE	TV18 Broadcast Limited	20200506	18.4	18.85	18	18.05	1626786	18.05	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20200506	72.8	72.8	68.05	68.95	21655	68.95	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200506	303	330	301.55	323.4	5164142	321.5622	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200506	995.05	1017.7	987	999.8	2310	985.48	up	down	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20200506	186	186	180.15	181.45	11369	178.24	down	down	correct
TVVISION.NSE	TV Vision Limited	20200506	1.3	1.4	1.3	1.4	10525	1.4	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20200506	33.05	33.7	33	33.25	120573	33.25	up	up	correct
UBL.NSE	United Breweries Limited	20200506	902	917.55	865.55	896.65	1025587	894.04	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200506	97.6	103.45	93.3	97.75	57573	96.41	up	up	correct
UCOBANK.NSE	UCO Bank	20200506	12.3	12.3	11.8	12.05	594467	12.05	down	down	correct
UFLEX.NSE	Uflex Limited	20200506	170.3	176.95	168	172.9	85076	170.97	up	up	correct
UFO.NSE	UFO Moviez India Limited	20200506	69.2	70.45	67.5	67.8	108090	67.8	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200506	12.55	13.4	12	12.85	163348	12.67	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20200506	3.55	3.55	3.3	3.3	295979	3.3	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200506	166	174.2	162.25	172.45	5093826	171.8959	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200506	26.6	27.05	26	26.9	1018167	26.9	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200506	3300	3389.5	3247.15	3324.4	374625	3297.85	up	down	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20200506	39.85	40	35.25	36.7	16429	36.05	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200506	0.75	0.8	0.75	0.8	6010	0.8	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200506	140.8	140.8	136.9	138	11131	134.17	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200506	46.1	46.1	44.7	45	6463	43.87	down	down	correct
UNIONBANK.NSE	Union Bank of India	20200506	25.6	25.65	24.4	24.5	5048379	24.5	down	down	correct
UNITECH.NSE	Unitech Limited	20200506	1.4	1.4	1.4	1.4	391686	1.4
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200506	208.95	224	208.95	218.2	300	215.5	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20200506	96	96	92	93.5	5775	91.5	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200506	68	70	65	66	3725	66	down	up	incorrect
UPL.NSE	UPL Limited	20200506	392.95	392.95	373	379	7610764	369.97	down	down	correct
URJA.NSE	Urja Global Limited	20200506	1.7	1.7	1.6	1.65	2242008	1.65	down	down	correct
USHAMART.NSE	Usha Martin Limited	20200506	14.8	14.8	14	14.4	47911	14.4	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20200506	244.04	249.95	235.1	241.79	281	241.79	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200506	1012.65	1012.65	975	985.07	3380	985.07	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20200506	346.41	356	341.16	355.53	418	355.53	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20200506	244.4	249.5	232.13	249.5	22	249.5	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200506	6.3	6.35	6	6.35	137123	6.35	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200506	58	60.8	55.65	60.8	43150	60.8	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20200506	56.35	56.35	53.1	53.7	34634	53.7	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20200506	499.65	506	494.05	498.75	5780	498.75	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200506	987	987	935	943.1	5063	184.9	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200506	50.9	50.9	45.2	46.65	19411	46.65	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200506	24.15	25	23.9	24.45	924680	24.15	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200506	29.5	29.5	26.2	26.7	9424	17.47	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200506	3.25	3.25	3.1	3.25	2883	3.25
VARROC.NSE	Varroc Engineering Limited	20200506	150.75	154	144	151	97318	151	up	down	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20200506	7.8	8	7.75	7.9	52895	7.9	up	down	incorrect
VASWANI.NSE	Vaswani Industries Limited	20200506	3.2	3.5	3.2	3.5	2404	3.5	up	down	incorrect
VBL.NSE	Varun Beverages Limited	20200506	635.95	635.95	612	616	451364	407.98	down	up	incorrect
VEDL.NSE	Vedanta Limited	20200506	79.7	80.9	77.95	79.45	20997197	65.25	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20200506	1047.35	1047.95	996.2	1009.8	31991	1004.27	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20200506	59.3	59.3	59.3	59.3	12219	59.3
VERTOZ.NSE	Vertoz Advertising Limited	20200506	71.5	74.75	71.05	71.05	9600	71.0073	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20200506	874.85	964	869.85	947.3	7854	934.03	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200506	32.15	33	31.1	32.35	4608	32.03	up	up	correct
VGUARD.NSE	V	20200506	170.95	174	167.05	172.65	207094	171.83	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20200506	1135.9	1135.9	1029.35	1044.75	360	1043.13	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20200506	1.75	1.75	1.75	1.75	62898	1.75
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200506	66.85	67.85	62.1	62.5	55620	61.94	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20200506	0.35	0.35	0.3	0.35	42665	0.35
VIKASECO.NSE	Vikas EcoTech Limited	20200506	1.9	1.9	1.9	1.9	39216	1.9
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200506	3.45	3.45	3.45	3.45	137842	3.45
VIKASWSP.NSE	Vikas WSP Limited	20200506	4.9	4.9	4.7	4.8	209404	4.8	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200506	72	74.9	72	73.9	14522	73.32	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20200506	981	987.85	949.25	960.2	66359	956.72	down	up	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200506	545.05	554.8	527	540.9	9032	528.95	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200506	61.55	61.6	60	60.15	13382	57.48	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200506	5.95	5.95	5.7	5.7	57855	5.7	down	down	correct
VIPIND.NSE	VIP Industries Limited	20200506	218	219.95	213.3	215.25	206997	215.25	down	down	correct
VIPULLTD.NSE	Vipul Limited	20200506	14.9	16.05	14.75	15.15	588	15.15	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20200506	153.95	155	151.05	153.3	13906	149.13	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20200506	4.25	4.25	3.85	3.95	4580	3.95	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20200506	218.5	218.5	218	218	56	143.45	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200506	121	128.85	117.6	119.95	18079	119.16	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200506	63.05	63.7	61	62.3	7562	2.49	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200506	0.15	0.2	0.15	0.2	75801	0.2	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200506	11.55	11.55	10.6	10.6	67487	10.6	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20200506	37	37.95	35.2	35.95	29566	33.94	down	up	incorrect
VMART.NSE	V	20200506	1666.7	1666.7	1616.95	1647.6	10988	1647.6	down	up	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20200506	867.3	885	862	869.4	5824	830.37	up	up	correct
VOLTAS.NSE	Voltas Limited	20200506	442.8	463.9	427.45	457.95	7211439	452.67	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200506	160.85	162.4	157	161.5	30859	159.33	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20200506	43.65	43.7	41.55	42.7	7773	42.45	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20200506	2900	2914	2812	2861.95	21647	2688.2	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200506	935	947.75	892.9	909.7	26759	901.49	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200506	644.95	644.95	620.15	628.1	8772	611.75	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20200506	113.1	116.7	110.9	110.9	168876	110.9	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200506	6138.3	6288.85	6119.4	6227.55	3338	6208.87	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200506	35.7	36.6	34.25	35.7	16849	35.7
WANBURY.NSE	Wanbury Limited	20200506	20.75	21.75	20.35	21.6	7689	21.6	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20200506	89	92.75	86.65	91.6	262482	90.82	up	down	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20200506	14.95	15.4	14.5	15.2	7919	15.2	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20200506	23.55	24.8	23.55	24.3	3359	24.05	up	down	incorrect
WELCORP.NSE	Welspun Corp Limited	20200506	62.15	62.3	59.55	59.85	497016	57.33	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20200506	51	51.9	49	49.55	58181	47.34	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20200506	136.35	142	136.35	140.65	2284	140.65	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20200506	24.2	24.3	23.5	24	464535	23.96	down	down	correct
WENDT.NSE	Wendt (India) Limited	20200506	1947.05	2004.95	1947.05	2000.05	416	1966.53	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20200506	291.95	298.4	284.3	292.25	377732	292.25	up	up	correct
WHEELS.NSE	Wheels India Limited	20200506	400.35	400.35	386.1	392.75	1283	389.94	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200506	2000.95	2005	1922.1	1947.45	42130	1942.97	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200506	14.7	14.9	14	14.4	7007	14.4	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200506	11	12.05	11	12.05	14560	11.64	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20200506	50	50	50	50	332	49.36
WIPRO.NSE	Wipro Limited	20200506	185.7	188	181	187.05	5442793	186.6304	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200506	260	261.5	254	256.2	238197	256.2	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200506	122.15	126.95	121.05	123.2	29463	123.2	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20200506	34.9	34.9	33	33	3000	30.87	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20200506	0.95	0.95	0.95	0.95	42	0.95
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200506	135.1	137.5	130.1	133.1	21724	132.53	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200506	38.3	38.3	35.8	36.9	9023	36.9	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200506	48.6	55	48.6	50.75	3785	50.75	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200506	17	17	16	16.75	272	16.75	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200506	37.7	40.3	37.65	37.65	383009	37.65	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20200506	26.4	26.75	25	26.3	22891215	26.3	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200506	150	154.5	147	152.65	13699211	150.25	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20200506	12.7	12.7	12	12.3	377162	12.3	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200506	5.25	5.35	5.1	5.25	336199	5.25
ZENITHEXPO.NSE	Zenith Exports Limited	20200506	34.8	36.7	34.8	36.7	1636	36.7	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20200506	82	83.65	77.8	82.4	39860	81.58	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20200506	37.65	38.75	36.5	36.8	47524	36.55	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200506	112.45	119.9	112.45	114.5	2473	114.5	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20200506	26.45	26.45	21.7	23.1	2010	23.1	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20200506	139.35	139.95	136.3	138.7	4040	137.4	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200506	83.2	85	77.3	83.9	13309	83.9	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200506	42.85	43.4	39	40.25	17579	38	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200506	1323.95	1323.95	1294.95	1305.4	47241	1302.43	down	down	correct