CollectAI

close-bse_india_stocks

2020/05/08

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
500002.BSE	ABB India Limited	20200508	864.55	867.2	840.4	848.15	1200	840.5682	down	down	correct
500003.BSE	Aegis Logistics Limited	20200508	171.5	178.3	171.35	175.95	13567	173.47	up	up	correct
500009.BSE	Ambalal Sarabhai Enterprises Limited	20200508	18.1	18.5	17.75	17.85	7984	17.85	down	up	incorrect
500020.BSE	The Bombay Dyeing and Manufacturing Company Limited	20200508	50.8	50.8	47.25	47.65	63144	47.5284	down	down	correct
500028.BSE	ATV Projects India Limited	20200508	3.82	4	3.63	3.63	993	3.63	down	down	correct
500029.BSE	Autolite (India) Limited	20200508	16.7	16.95	16.45	16.45	29	16.45	down	down	correct
500031.BSE	Bajaj Electricals Limited	20200508	361.2	374.2	342.1	355.1	33892	355.1	down	down	correct
500032.BSE	Bajaj Hindusthan Sugar Limited	20200508	4.51	4.51	4.51	4.51	20731	4.51
500033.BSE	Force Motors Limited	20200508	810.9	823.25	800	801.25	1704	791.6952	down	down	correct
500038.BSE	Balrampur Chini Mills Limited	20200508	99.15	99.15	95	95.6	19169	94.0945	down	down	correct
500040.BSE	Century Textiles and Industries Limited	20200508	273.5	278	264.15	266.4	67565	263.4442	down	down	correct
500042.BSE	BASF India Limited	20200508	1005.15	1015	970	1002.65	1057	998.5833	down	down	correct
500048.BSE	BEML Limited	20200508	589.95	591.35	559.6	564.15	30895	557.7584	down	up	incorrect
500049.BSE	Bharat Electronics Limited	20200508	63.2	63.7	59.5	59.7	517232	57.3407	down	down	correct
500052.BSE	Bhansali Engineering Polymers Limited	20200508	34.6	36.75	34.6	35.55	28740	34.8812	up	up	correct
500058.BSE	Bihar Sponge Iron Limited	20200508	0.35	0.36	0.34	0.34	16000	0.34	down	up	incorrect
500067.BSE	Blue Star Limited	20200508	500	504	475.25	478.2	2882	475.9591	down	down	correct
500068.BSE	Disa India Limited	20200508	3448	3475	3400	3400	11	3391.3292	down	down	correct
500069.BSE	BNK Capital Markets Limited	20200508	53.35	53.35	50.5	51.35	167	50.854	down	down	correct
500074.BSE	BPL Limited	20200508	15.15	15.15	14.4	14.4	4416	14.4	down	up	incorrect
500078.BSE	Oriental Aromatics Limited	20200508	154	154	153.15	153.15	2023	152.189	down	down	correct
500083.BSE	Century Extrusions Limited	20200508	2.33	2.55	2.33	2.45	4594	2.45	up	up	correct
500084.BSE	CESC Limited	20200508	649	649	614.45	618.05	508040	57.885	down	down	correct
500085.BSE	Chambal Fertilisers and Chemicals Limited	20200508	129.95	129.95	125.05	125.8	62458	121.9453	down	down	correct
500087.BSE	Cipla Limited	20200508	595.4	601	589.55	591.85	135817	588.6016	down	up	incorrect
500089.BSE	DIC India Limited	20200508	300	300	299	299	101	290.9931	down	down	correct
500092.BSE	CRISIL Limited	20200508	1458	1510	1427	1489.15	4818	1454.6072	up	up	correct
500093.BSE	CG Power and Industrial Solutions Limited	20200508	7.14	7.36	7.03	7.03	72261	7.03	down	down	correct
500096.BSE	Dabur India Limited	20200508	445.55	452	442	446.7	71465	439.69	up	up	correct
500101.BSE	Arvind Limited	20200508	22.35	22.85	21.55	21.75	1621010	21.75	down	down	correct
500102.BSE	Ballarpur Industries Limited	20200508	0.45	0.45	0.43	0.44	130387	0.44	down	down	correct
500103.BSE	Bharat Heavy Electricals Limited	20200508	23.45	23.45	21.8	22.2	1849425	22.2	down	down	correct
500104.BSE	Hindustan Petroleum Corporation Limited	20200508	203	204.7	195.55	196.95	521444	174.3288	down	down	correct
500106.BSE	IFCI Limited	20200508	3.97	4.1	3.95	3.96	229078	3.96	down	down	correct
500108.BSE	Mahanagar Telephone Nigam Limited	20200508	6.85	7	6.85	6.91	39170	6.91	up	down	incorrect
500109.BSE	Mangalore Refinery and Petrochemicals Limited	20200508	30.7	30.9	29.5	29.75	33849	29.75	down	down	correct
500111.BSE	Reliance Capital Limited	20200508	8.94	8.94	8.94	8.94	316686	8.94
500113.BSE	Steel Authority of India Limited	20200508	29	29.2	28.25	28.4	449944	26.6335	down	down	correct
500116.BSE	IDBI Bank Limited	20200508	20.55	20.55	20	20.1	464172	20.1	down	up	incorrect
500117.BSE	DCW Limited	20200508	10.8	10.8	9.76	9.83	12882	9.83	down	down	correct
500119.BSE	Dhampur Sugar Mills Limited	20200508	99	99.85	94.95	95.75	11935	92.3943	down	down	correct
500120.BSE	Diamines and Chemicals Limited	20200508	181.55	187.85	175	175.8	14417	171.5916	down	down	correct
500123.BSE	ELANTAS Beck India Limited	20200508	2270	2280	2192	2203.1	1020	2194.8885	down	down	correct
500125.BSE	E.I.D.- Parry (India) Limited	20200508	151.9	167	148.5	164.65	106430	162.8128	up	up	correct
500128.BSE	Electrosteel Castings Limited	20200508	9.89	10	9.6	9.69	16374	9.4483	down	down	correct
500133.BSE	ESAB India Limited	20200508	1092.3	1137	1040.05	1052.85	364	975.4364	down	down	correct
500135.BSE	EPL Limited	20200508	179.85	179.9	172.75	173.95	2480	167.6849	down	down	correct
500142.BSE	FGP Limited	20200508	1.33	1.33	1.33	1.33	696	1.33
500144.BSE	Finolex Cables Limited	20200508	231.95	232.35	228.45	229.4	717	222.6888	down	down	correct
500148.BSE	Uflex Limited	20200508	175.5	178	171.55	172.1	8373	170.1793	down	up	incorrect
500153.BSE	Ganesh Benzoplast Limited	20200508	30	32.2	29.55	30.55	9900	30.55	up	up	correct
500160.BSE	GTL Limited	20200508	1.1	1.1	1	1.01	12830	1.01	down	down	correct
500163.BSE	Godfrey Phillips India Limited	20200508	977	993.15	945.25	955.05	19251	933.6723	down	down	correct
500165.BSE	Kansai Nerolac Paints Limited	20200508	371.6	377.75	356.85	359.75	38947	353.9978	down	down	correct
500166.BSE	Goodricke Group Limited	20200508	135.1	138.95	134	134.9	1843	133.3305	down	down	correct
500168.BSE	Goodyear India Limited	20200508	677.95	687.85	660	665.05	4280	602.4679	down	up	incorrect
500170.BSE	GTN Industries Limited	20200508	5.34	5.34	5.34	5.34	500	5.34
500171.BSE	GHCL Limited	20200508	100.9	103.75	99.8	99.85	4449	97.9084	down	down	correct
500173.BSE	GFL Ltd.	20200508	77.5	79.15	75.2	75.45	1903	75.45	down	up	incorrect
500183.BSE	HFCL Limited	20200508	10.9	10.9	10.12	10.16	145014	10.1395	down	down	correct
500185.BSE	Hindustan Construction Company Limited	20200508	4.7	4.71	4.59	4.69	95062	4.69	down	down	correct
500186.BSE	Hindustan Oil Exploration Company Limited	20200508	40.7	41.25	39.8	40.8	24084	40.8	up	up	correct
500187.BSE	HSIL Limited	20200508	51.15	51.15	48.5	48.65	6580	45.5693	down	down	correct
500191.BSE	HMT Limited	20200508	10.45	11	10.45	11	84	11	up	down	incorrect
500192.BSE	Prag Bosimi Synthetics Limited	20200508	2.17	2.17	2.17	2.17	300	2.17
500206.BSE	Margo Finance Limited	20200508	6.2	6.51	6.2	6.51	10	6.51	up	up	correct
500210.BSE	Ingersoll-Rand (India) Limited	20200508	625.6	626.8	625.1	625.25	238	623.3468	down	down	correct
500211.BSE	Insilco Limited	20200508	7.85	8	7.4	7.99	2813	7.99	up	up	correct
500213.BSE	International Travel House Limited	20200508	43.95	43.95	39.25	39.5	2170	39.5	down	down	correct
500214.BSE	Ion Exchange (India) Limited	20200508	698	706	685	696.55	15069	692.1458	down	down	correct
500220.BSE	Jasch Industries Limited	20200508	20.1	21.5	20.1	21.5	755	21.5	up	up	correct
500223.BSE	JCT Limited	20200508	1.16	1.16	1.16	1.16	239081	1.16
500227.BSE	Jindal Poly Films Limited	20200508	256	256	237	240.75	1782	239.7186	down	down	correct
500228.BSE	JSW Steel Limited	20200508	175.25	176.4	167.4	168.75	291022	165.398	down	down	correct
500231.BSE	Umang Dairies Limited	20200508	36.8	36.8	35.85	35.9	292	35.2609	down	down	correct
500236.BSE	Kanel Industries Limited	20200508	0.22	0.24	0.22	0.24	399	0.24	up	down	incorrect
500239.BSE	K G Denim Limited	20200508	18.75	18.8	18.05	18.3	3627	18.3	down	down	correct
500241.BSE	Kirloskar Brothers Limited	20200508	95.65	97.6	92.3	92.55	15935	91.4159	down	down	correct
500245.BSE	Kirloskar Ferrous Industries Limited	20200508	53.1	53.5	53.1	53.5	314	52.266	up	up	correct
500248.BSE	Krishna Filament Industries Limited	20200508	5.5	5.5	5.5	5.5	100	5.5
500249.BSE	KSB Limited	20200508	465	465	446.15	450.35	1150	445.9401	down	up	incorrect
500251.BSE	Trent Limited	20200508	487.9	487.9	456.5	460.15	6750	459.0707	down	down	correct
500257.BSE	Lupin Limited	20200508	820	839.05	817.65	835.2	74213	825.1892	up	down	incorrect
500264.BSE	Mafatlal Industries Limited	20200508	60.25	62	59.5	60.55	623	60.55	up	up	correct
500265.BSE	Maharashtra Seamless Limited	20200508	201.9	202	196.3	196.45	1919	192.1388	down	down	correct
500266.BSE	Maharashtra Scooters Ltd	20200508	2048	2050.05	1947	1974.8	425	1949.3016	down	down	correct
500267.BSE	Majestic Auto Limited	20200508	69.9	69.9	68	68	432	64.8005	down	down	correct
500271.BSE	Max Financial Services Limited	20200508	449.8	460	443.95	450.35	52905	450.35	up	up	correct
500280.BSE	Century Enka Limited	20200508	130.9	133.6	128.8	129.1	2768	121.2357	down	down	correct
500285.BSE	SpiceJet Limited	20200508	40.15	40.95	38.6	39	245070	39	down	down	correct
500288.BSE	Morepen Laboratories Limited	20200508	16.9	17	16.65	16.8	47276	16.8	down	up	incorrect
500298.BSE	National Peroxide Limited	20200508	1849.5	1850	1780.1	1785.8	3181	1763.787	down	down	correct
500300.BSE	Grasim Industries Limited	20200508	490	492.65	482.5	486.4	36940	481.9006	down	down	correct
500304.BSE	NIIT Limited	20200508	87	87	83.5	83.75	44816	81.6314	down	up	incorrect
500306.BSE	Jaykay Enterprises Limited	20200508	2.41	2.9	2.41	2.7	16293	2.7	up	up	correct
500307.BSE	Nirlon Limited	20200508	208.4	218	208.4	215	2298	208.8975	up	up	correct
500312.BSE	Oil and Natural Gas Corporation Limited	20200508	76.8	77.2	74.8	75.95	931191	70.7582	down	down	correct
500313.BSE	Oil Country Tubular Limited	20200508	4	4	4	4	520	4
500314.BSE	Oriental Hotels Limited	20200508	18.4	18.4	16.5	16.95	950	16.7784	down	down	correct
500317.BSE	Oswal Agro Mills Limited	20200508	6.5	6.95	6.3	6.43	7504	6.43	down	up	incorrect
500319.BSE	Indian Sucrose Limited	20200508	17.85	17.85	16.6	17.6	515	17.6	down	down	correct
500330.BSE	Raymond Limited	20200508	239	240.15	225.65	226.3	24016	226.3	down	down	correct
500331.BSE	Pidilite Industries Limited	20200508	1380.6	1389.2	1352	1367.45	36795	1362.4435	down	up	incorrect
500333.BSE	Pix Transmissions Limited	20200508	102	104.4	92.35	92.85	8261	90.939	down	down	correct
500335.BSE	Birla Corporation Limited	20200508	386	389.45	377.45	380.5	5379	372.905	down	down	correct
500336.BSE	Surya Roshni Limited	20200508	84.9	85.95	81.55	82.05	7211	80.3524	down	down	correct
500338.BSE	Prism Johnson Limited	20200508	33.15	33.2	31.3	31.7	7625	31.7	down	down	correct
500339.BSE	Rain Industries Limited	20200508	68.2	68.7	66.9	67.3	60267	66.3359	down	down	correct
500343.BSE	AMJ Land Holdings Limited	20200508	14.65	15.15	14.65	15.15	1035	15.0605	up	up	correct
500346.BSE	Punjab Communications Limited	20200508	13.35	13.35	12.82	12.82	34	12.82	down	down	correct
500355.BSE	Rallis India Limited	20200508	220	220	211	212.7	35273	208.7853	down	up	incorrect
500356.BSE	Shree Rama Newsprint Limited	20200508	12.9	12.95	10.67	12.1	11893	12.1	down	down	correct
500357.BSE	Rama Paper Mills Limited	20200508	9.75	9.75	9.75	9.75	222	9.75
500360.BSE	Rapicut Carbides Limited	20200508	23.45	26.55	23.4	24.65	1826	24.65	up	up	correct
500365.BSE	Welspun Specialty Solutions Limited	20200508	6.6	6.97	6.47	6.9	14629	6.9	up	up	correct
500366.BSE	Rolta India Limited	20200508	3.9	4.05	3.85	3.98	23215	3.98	up	up	correct
500367.BSE	Rubfila International Limited	20200508	26.65	26.9	26	26.3	12499	25.2501	down	up	incorrect
500370.BSE	Salora International Limited	20200508	11.76	11.76	11.76	11.76	596	11.76
500380.BSE	JK Lakshmi Cement Limited	20200508	196.75	196.75	190	192.2	2381	191.1347	down	down	correct
500387.BSE	Shree Cement Limited	20200508	18850	18861.8	18469.6	18740.85	429	18700.8314	down	down	correct
500390.BSE	Reliance Infrastructure Limited	20200508	17.25	19.05	17.25	19.05	294368	19.05	up	down	incorrect
500400.BSE	The Tata Power Company Limited	20200508	29.4	29.7	27.7	28.45	690730	27.2218	down	down	correct
500402.BSE	SPML Infra Limited	20200508	6.74	6.74	6.74	6.74	20	6.74
500403.BSE	Sundram Fasteners Limited	20200508	319.9	320.75	307.8	311.4	2523	309.0939	down	down	correct
500404.BSE	Sunflag Iron and Steel Company Limited	20200508	27.15	27.35	26.35	26.45	5356	26.45	down	down	correct
500405.BSE	Supreme Petrochem Limited	20200508	170	170	160.1	160.95	8521	154.6236	down	down	correct
500407.BSE	Swaraj Engines Limited	20200508	1005.9	1026.1	965	977.75	223	936.2424	down	down	correct
500408.BSE	Tata Elxsi Limited	20200508	799.9	818.75	758.2	773.85	35396	755.266	down	down	correct
500410.BSE	ACC Limited	20200508	1170.5	1178.75	1145.2	1153.55	27968	1130.8	down	down	correct
500411.BSE	Thermax Limited	20200508	695	711.55	695	700.85	629	697.4498	up	up	correct
500412.BSE	Thirumalai Chemicals Limited	20200508	41.7	42.95	41.25	41.35	33598	40.778	down	down	correct
500414.BSE	Timex Group India Limited	20200508	20.9	20.9	20.25	20.25	4440	20.25	down	down	correct
500418.BSE	Tokyo Plast International Limited	20200508	57.95	57.95	57.85	57.85	14	57.85	down	down	correct
500420.BSE	Torrent Pharmaceuticals Limited	20200508	2425	2449.85	2348	2442.3	16544	2410.9445	up	down	incorrect
500422.BSE	Transchem Limited	20200508	9.01	9.9	9.01	9.66	1040	9.66	up	up	correct
500425.BSE	Ambuja Cements Limited	20200508	168.5	172.85	168.5	169.35	126335	156.5209	up	up	correct
500426.BSE	UTL Industries Limited	20200508	8.2	8.2	8.2	8.2	100	8.2
500449.BSE	Hindustan Organic Chemicals Limited	20200508	11.86	12	11.5	11.74	9814	11.74	down	up	incorrect
500456.BSE	Pasupati Acrylon Limited	20200508	7.11	7.74	7.1	7.59	16165	7.59	up	up	correct
500459.BSE	Procter & Gamble Hygiene and Health Care Limited	20200508	10256.35	10313.85	10010	10033.75	7467	9707.6717	down	down	correct
500460.BSE	Mukand Limited	20200508	18.35	19.05	18.25	18.45	7126	18.3219	up	up	correct
500464.BSE	Ucal Fuel Systems Limited	20200508	100.7	101	95.85	96.8	1802	95.4722	down	down	correct
500472.BSE	SKF India Limited	20200508	1415	1524.9	1404.4	1446.9	5962	1332.6654	up	up	correct
500483.BSE	Tata Communications Limited	20200508	410	423.9	400	412	4094	405.7704	up	up	correct
500547.BSE	Bharat Petroleum Corporation Limited	20200508	335	336	321.4	324.35	387128	290.4343	down	down	correct
500550.BSE	Siemens Limited	20200508	1071.8	1071.8	1036.3	1042.8	8513	1038.2953	down	down	correct
500620.BSE	The Great Eastern Shipping Company Limited	20200508	227.15	229.3	222.9	223.45	1681	212.8413	down	up	incorrect
500645.BSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200508	103.9	103.9	99.2	99.95	34861	93.5582	down	down	correct
500655.BSE	Garware Polyester Limited	20200508	167.25	169.85	162	164.15	2106	162.4925	down	down	correct
500660.BSE	GlaxoSmithKline Pharmaceuticals Limited	20200508	1468.45	1468.65	1432	1438.05	2154	1392.437	down	down	correct
500670.BSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200508	142.8	142.8	135.6	135.9	129039	129.1079	down	down	correct
500672.BSE	Novartis India Limited	20200508	593	604.95	585.9	589.3	20720	572.8749	down	down	correct
500690.BSE	Gujarat State Fertilizers & Chemicals Limited	20200508	42.2	42.55	40.6	40.85	26363	39.2329	down	down	correct
500696.BSE	Hindustan Unilever Ltd	20200508	2066	2098	2035.85	2088.3501	248681	2024.8965	up	up	correct
500730.BSE	NOCIL Limited	20200508	86.95	87.7	83.45	83.8	100479	83.128	down	down	correct
500770.BSE	Tata Chemicals Limited	20200508	289.75	290.55	284.3	288.9	58051	275.0602	down	down	correct
500777.BSE	Tamilnadu Petroproducts Limited	20200508	30.35	30.55	29.4	29.85	6025	28.1113	down	down	correct
500790.BSE	Nestlé India Limited	20200508	17320	17820	17268	17798.1	3974	17420.7987	up	up	correct
500800.BSE	Tata Consumer Products Limited	20200508	348	355.5	344.2	348.75	165001	344.2061	up	up	correct
500825.BSE	Britannia Industries Limited	20200508	2968.1831	3005.4216	2898.262	2963.3302	19892	2842.3517	down	up	incorrect
500830.BSE	Colgate-Palmolive (India) Limited	20200508	1314	1368	1308	1359.3	32612	1294.6244	up	up	correct
500875.BSE	ITC Limited	20200508	163	164	157.1	158.3	770389	143.0357	down	down	correct
500940.BSE	Finolex Industries Limited	20200508	377.4	378.6	368	371.7	6715	73.5231	down	down	correct
501148.BSE	Dalal Street Investments Limited	20200508	213.55	213.55	213.5	213.5	54	213.5	down	down	correct
501150.BSE	Centrum Capital Limited	20200508	10.45	10.55	10	10.45	6706	10.45
501242.BSE	TCI Finance Limited	20200508	5.32	5.74	5.32	5.74	90	5.74	up	down	incorrect
501298.BSE	Industrial & Prudential Investment Company Limited	20200508	849	849	803	813.45	35	778.6265	down	down	correct
501301.BSE	Tata Investment Corporation Limited	20200508	700.2	703.3	687.25	687.4	1934	657.8116	down	down	correct
501370.BSE	Walchand PeopleFirst Limited	20200508	40.6	40.6	40.1	40.1	120	40.1	down	up	incorrect
501391.BSE	W.H. Brady & Company Limited	20200508	119.6	119.6	110	110.2	76	110.2	down	down	correct
501423.BSE	Shaily Engineering Plastics Limited	20200508	198.55	219.45	198.55	219	37182	219	up	up	correct
501425.BSE	The Bombay Burmah Trading Corporation Limited	20200508	839.7	856.4	833.2	844.3	10676	842.6195	up	up	correct
501700.BSE	IndiaNivesh Limited	20200508	23.95	24.05	22.55	23.75	6002	23.75	down	down	correct
501831.BSE	Coastal Corporation Limited	20200508	220	226.2	209	222.1	5063	219.4942	up	up	correct
502137.BSE	Deccan Cements Limited	20200508	208	208	201.9	201.9	540	200.5196	down	up	incorrect
502168.BSE	NCL Industries Limited	20200508	63.65	64.65	62.5	63.05	1410	61.1275	down	down	correct
502175.BSE	Saurashtra Cement Limited	20200508	31.5	32.7	29.75	29.95	10788	29.2328	down	down	correct
502180.BSE	Shree Digvijay Cement Company Ltd	20200508	23.2	25.25	22.95	24.7	139517	22.7996	up	up	correct
502281.BSE	Triveni Glass Limited	20200508	5	5	4.55	4.56	3648	4.56	down	down	correct
502330.BSE	Andhra Paper Limited	20200508	177.3	180	177.3	180	80	176.5351	up	up	correct
502448.BSE	Rollatainers Limited	20200508	1.5	1.5	1.41	1.46	3026	1.46	down	down	correct
502450.BSE	Seshasayee Paper and Boards Limited	20200508	135.5	135.5	129.15	130.05	644	125.5265	down	down	correct
502742.BSE	Sintex Industries Limited	20200508	1.05	1.05	0.99	1	1069885	1	down	down	correct
502820.BSE	DCM Limited	20200508	16.55	16.55	16.55	16.55	2	16.55
502865.BSE	Forbes & Company Limited	20200508	1032.35	1032.35	992.65	998.25	356	998.25	down	down	correct
502873.BSE	H.P. Cotton Textile Mills Limited	20200508	13.6	14.38	13.14	13.5	1980	13.5	down	down	correct
502986.BSE	Vardhman Textiles Limited	20200508	625.15	637.9	625.1	629	1263	612.6263	up	down	incorrect
503100.BSE	The Phoenix Mills Limited	20200508	540.7	540.95	518	525.65	257	525.0365	down	down	correct
503101.BSE	Marathon Nextgen Realty Limited	20200508	46.2	46.2	44.45	44.45	1026	44.45	down	down	correct
503162.BSE	Reliance Chemotex Industries Limited	20200508	54.6	58.95	53.8	55.7	2210	54.2036	up	up	correct
503310.BSE	Swan Energy Limited	20200508	103	103.9	100	100.5	57762	100.3383	down	down	correct
503349.BSE	The Victoria Mills Limited	20200508	1280.1	1314.95	1280.1	1314.95	3	1263.2449	up	down	incorrect
503657.BSE	Veer Energy & Infrastructure Limited	20200508	6.2	6.48	6.11	6.3	2993	6.3	up	up	correct
503722.BSE	Banswara Syntex Limited	20200508	70	71.35	68.6	69.45	474	68.853	down	down	correct
503804.BSE	Shri Dinesh Mills Limited	20200508	84.3	84.3	84.3	84.3	25	83.5405
503806.BSE	SRF Limited	20200508	3643.8501	3654.8001	3580.9501	3596.5001	23120	714.8642	down	up	incorrect
503811.BSE	Siyaram Silk Mills Limited	20200508	115.1	115.1	108.65	109.25	10433	107.336	down	down	correct
503816.BSE	Swadeshi Polytex Limited	20200508	3.64	3.64	3.64	3.64	2035	3.64
503960.BSE	Bharat Bijlee Limited	20200508	665.2	669.9	655.55	658.4	699	656.0267	down	down	correct
504008.BSE	EMCO Limited	20200508	0.6	0.6	0.6	0.6	201	0.6
504028.BSE	GEE Limited	20200508	24.5	24.9	24.45	24.9	113	22.6364	up	up	correct
504058.BSE	Indo National Limited	20200508	455	458.9	452	452	142	218.6911	down	up	incorrect
504067.BSE	Zensar Technologies Limited	20200508	83	85	82.9	83.8	16145	82.9665	up	up	correct
504076.BSE	Jyoti Limited	20200508	4.22	4.22	4.02	4.02	38	4.02	down	up	incorrect
504084.BSE	Kaycee Industries Limited	20200508	2900	2900	2891	2891	7	2839.9359	down	up	incorrect
504092.BSE	Indokem Limited	20200508	6.85	6.85	6.85	6.85	1701	6.85
504093.BSE	Panasonic Energy India Co. Ltd	20200508	123	123	119.95	119.95	234	114.412	down	down	correct
504112.BSE	Nelco Limited	20200508	165.1	172	158.6	164.3	822	162.5099	down	down	correct
504132.BSE	Permanent Magnets Limited	20200508	77	78.9	76.05	76.9	2040	76.7245	down	up	incorrect
504176.BSE	High Energy Batteries (India) Limited	20200508	203.1	222	203	203.25	315	202.5012	up	up	correct
504180.BSE	The Standard Batteries Limited	20200508	3.5	3.5	3.5	3.5	621	3.5
504220.BSE	W.S. Industries (India) Limited	20200508	1.45	1.45	1.45	1.45	21	1.45
504240.BSE	Delton Cables Limited	20200508	26.6	27.15	26.2	27.15	1903	27.15	up	down	incorrect
504258.BSE	Lakshmi Electrical Control Systems Limited	20200508	230	247	220	229.1	560	226.7406	down	down	correct
504286.BSE	Delta Manufacturing Limited	20200508	19.45	19.45	19.45	19.45	10	19.45
504335.BSE	Rutron International Ltd	20200508	0.51	0.51	0.51	0.51	123	0.51
504340.BSE	Confidence Finance and Trading Limited	20200508	0.55	0.55	0.53	0.53	1000	0.53	down	down	correct
504351.BSE	Empower India Limited	20200508	0.19	0.19	0.19	0.19	2401	0.19
504378.BSE	Nyssa Corporation Limited	20200508	0.85	0.85	0.85	0.85	150	0.85
504392.BSE	Krishna Ventures Limited	20200508	14.9	14.9	14.9	14.9	7	14.9
504605.BSE	Uni Abex Alloy Products Limited	20200508	444.15	444.15	412.05	427.55	228	415.1199	down	up	incorrect
504614.BSE	Sarda Energy & Minerals Limited	20200508	135	136.5	127.95	129.35	5283	125.4741	down	down	correct
504646.BSE	Bhagwati Autocast Limited	20200508	73.5	74.25	73.5	74.25	245	73.0824	up	up	correct
504786.BSE	Investment & Precision Castings Limited	20200508	130	130	125	129.7	3177	129.4151	down	up	incorrect
504810.BSE	Informed Technologies India Limited	20200508	6.95	7	6.95	7	181	7	up	up	correct
504840.BSE	Kaira Can Company Limited	20200508	693	693	693	693	1	688.3644
504879.BSE	Orient Abrasives Limited	20200508	12.86	12.86	12.77	12.85	622	12.6933	down	down	correct
504959.BSE	Stovec Industries Limited	20200508	1900	1917.95	1853.15	1899.85	1132	1824.6536	down	down	correct
504961.BSE	Tayo Rolls Limited	20200508	28.2	30.4	27.1	27.6	7052	27.6	down	down	correct
504966.BSE	The Tinplate Company of India Limited	20200508	83	83	79.15	79.75	64958	78.5387	down	down	correct
504973.BSE	Cholamandalam Financial Holdings Limited	20200508	282	282	271	273.7	3314	273.4688	down	up	incorrect
505029.BSE	Atlas Cycles (Haryana) Limited	20200508	32.5	32.5	32.5	32.5	20	32.5
505036.BSE	Automobile Corporation of Goa Limited	20200508	343.6	343.6	319	320.1	241	315.1148	down	down	correct
505075.BSE	Setco Automotive Limited	20200508	8.95	8.95	8.4	8.79	1335	8.79	down	down	correct
505141.BSE	Scooters India Limited	20200508	20.55	21.9	20.05	20.05	1839	20.05	down	down	correct
505160.BSE	Talbros Automotive Components Limited	20200508	83.5	83.5	76.65	77.8	1864	76.9049	down	down	correct
505163.BSE	ZF Steering Gear (India) Limited	20200508	266.5	280	266.5	271.55	324	271.55	up	up	correct
505192.BSE	SML Isuzu Limited	20200508	367.45	367.7	350.6	352.45	1683	352.45	down	down	correct
505196.BSE	TIL Limited	20200508	125.8	125.8	120.1	125.05	131	125.05	down	down	correct
505200.BSE	Eicher Motors Limited	20200508	14268.7001	14336.4001	13748.8501	13859.5501	19490	1377.379	down	down	correct
505255.BSE	GMM Pfaudler Limited	20200508	3547	3650	3475	3557	16044	3551.9566	up	up	correct
505302.BSE	Lakshmi Automatic Loom Works Limited	20200508	29.2	29.2	29.2	29.2	1	29.2
505355.BSE	Nesco Limited	20200508	422.65	424.15	417	417.8	1546	415.742	down	down	correct
505358.BSE	Integra Engineering India Limited	20200508	21.5	21.75	20.6	21.3	51	21.3	down	down	correct
505368.BSE	Revathi Equipment Limited	20200508	300	300	297.2	297.25	248	297.25	down	down	correct
505509.BSE	Responsive Industries Limited	20200508	81.5	81.95	80.5	80.9	46073	80.8071	down	up	incorrect
505533.BSE	Westlife Development Limited	20200508	291.2	292.95	285.45	288.05	2245	288.05	down	down	correct
505590.BSE	SVP Global Ventures Limited	20200508	319.5	323	319.5	320	850	31.7748	up	down	incorrect
505650.BSE	Skyline Millars Limited	20200508	2.52	2.52	2.52	2.52	80	2.52
505681.BSE	Bimetal Bearings Limited	20200508	223	223	190	207	429	198.9441	down	down	correct
505700.BSE	Elecon Engineering Company Limited	20200508	20	20	19.45	19.55	13898	19.4962	down	down	correct
505710.BSE	Grauer & Weil (India) Limited	20200508	35	35.45	34.9	35	36461	34.7196
505712.BSE	Him Teknoforge Limited	20200508	30.5	32.2	30.5	31.95	2095	31.6994	up	up	correct
505714.BSE	Gabriel India Limited	20200508	77.55	77.55	75	77.55	4228	75.9201
505720.BSE	Hercules Hoists Limited	20200508	74	80.1	67.5	76.6	153754	74.338	up	up	correct
505726.BSE	IFB Industries Limited	20200508	386	386	378	379.3	753	379.3	down	down	correct
505729.BSE	Singer India Limited	20200508	21.35	22.9	21.3	21.4	10599	20.9235	up	down	incorrect
505737.BSE	International Combustion (India) Limited	20200508	104.9	108	100.5	106.3	1067	106.3	up	up	correct
505750.BSE	Jost's Engineering Company Limited	20200508	570	570	570	570	2	281.8756
505790.BSE	Schaeffler India Limited	20200508	3300	3315.55	3290	3298.8	233	3242.6887	down	down	correct
505800.BSE	Rane Holdings Limited	20200508	371.9	371.9	369.5	369.5	46	365.9407	down	up	incorrect
505827.BSE	SNL Bearings Limited	20200508	140	146.7	124	124.8	905	122.4168	down	down	correct
505840.BSE	Jaipan Industries Limited	20200508	7.6	7.6	7.6	7.6	102	7.6
505850.BSE	Mangal Credit & Fincorp Ltd	20200508	35.2	36.95	35.2	35.4	22615	34.8028	up	up	correct
505854.BSE	TRF Limited	20200508	65.3	68.45	65.25	67.9	3000	67.9	up	up	correct
505872.BSE	WPIL Limited	20200508	338.85	338.85	331	331	1310	321.5644	down	down	correct
505890.BSE	Kennametal India Limited	20200508	709.05	720	709	717.85	602	706.8779	up	up	correct
505893.BSE	Hindustan Hardy Limited	20200508	53	53	52.9	53	38	52.6173
505978.BSE	Triton Valves Limited	20200508	638	638.95	600.05	612	174	602.3264	down	down	correct
506022.BSE	Prakash Industries Limited	20200508	27.7	27.75	26.85	27.05	51433	27.05	down	down	correct
506074.BSE	Arshiya Limited	20200508	11.5	11.5	11.2	11.25	2465	11.25	down	down	correct
506076.BSE	Grindwell Norton Limited	20200508	508.65	512	493.45	500.75	315	489.6869	down	down	correct
506079.BSE	Lakshmi Precision Screws Limited	20200508	3.5	3.67	3.5	3.67	300	3.67	up	up	correct
506105.BSE	Stanrose Mafatlal Investments and Finance Limited	20200508	70.35	70.35	63.75	70.3	69	62.3995	down	down	correct
506146.BSE	Visagar Polytex Limited	20200508	0.2	0.2	0.19	0.2	16446	0.2
506184.BSE	Kanani Industries Limited	20200508	1.99	1.99	1.99	1.99	5	1.99
506194.BSE	Arihant Superstructures Limited	20200508	20.2	20.2	19.35	20.15	1468	20.15	down	down	correct
506197.BSE	Bliss GVS Pharma Limited	20200508	96.3	96.35	92.9	95.45	69216	94.7107	down	down	correct
506235.BSE	Alembic Limited	20200508	50	50	48.4	48.8	14197	48.3454	down	up	incorrect
506248.BSE	Amines & Plasticizers Limited	20200508	26.1	26.9	25.55	26.85	3230	26.755	up	up	correct
506260.BSE	Anuh Pharma Limited	20200508	153	153	146	146.95	10512	72.6058	down	down	correct
506261.BSE	Modison Metals Limited	20200508	27.8	27.95	25.95	26.25	9960	25.4263	down	down	correct
506285.BSE	Bayer CropScience Limited	20200508	4615.25	4647	4540.5	4616.9	457	4391.3021	up	up	correct
506405.BSE	The Dharamsi Morarji Chemical Co. Ltd	20200508	72	74.5	69.3	69.95	11933	69.3882	down	down	correct
506520.BSE	Jayshree Chemicals Limited	20200508	2.95	2.95	2.95	2.95	7900	2.95
506522.BSE	J. L. Morison (India) Limited	20200508	1750	1750	1703	1735	11	1733.2255	down	up	incorrect
506528.BSE	Keltech Energies Limited	20200508	525.35	525.35	514.15	523.15	24	520.542	down	down	correct
506530.BSE	Kemp and Company Limited	20200508	402.55	402.55	402.55	402.55	1	402.0021
506532.BSE	Nitta Gelatin India Limited	20200508	100.05	105	100.05	101.55	678	98.2266	up	up	correct
506590.BSE	Phillips Carbon Black Limited	20200508	76.5	76.5	73.5	73.75	18338	71.0464	down	down	correct
506597.BSE	Amal Ltd	20200508	121.75	123.5	116.5	117.5	784	117.5	down	down	correct
506605.BSE	Polychem Limited	20200508	326.05	326.05	326.05	326.05	43	318.384
506642.BSE	Sadhana Nitro Chem Limited	20200508	30.15	30.55	29.15	29.25	36731	13.9286	down	down	correct
506655.BSE	Sudarshan Chemical Industries Limited	20200508	377.2	388.55	370.5	372.95	20020	369.9538	down	down	correct
506687.BSE	Transpek Industry Limited	20200508	1598	1625	1551	1579.25	4764	1571.4701	down	up	incorrect
506690.BSE	Unichem Laboratories Limited	20200508	138	151.3	136.2	137.15	10127	133.3312	down	down	correct
506734.BSE	Mysore Petro Chemicals Limited	20200508	41.3	46.55	41.25	41.65	235	39.3841	up	up	correct
506808.BSE	Tuticorin Alkali Chemicals and Fertilizers Limited	20200508	4.84	5	4.6	4.85	5052	4.85	up	down	incorrect
506820.BSE	AstraZeneca Pharma India Limited	20200508	3203.75	3208.25	3077.55	3121.45	1974	3117.5929	down	down	correct
506852.BSE	Punjab Alkalies & Chemicals Limited	20200508	37.7	37.7	29.95	32.2	1045	32.2	down	down	correct
506879.BSE	Gujarat Themis Biosyn Limited	20200508	188	191.2	186.25	191.2	68963	188.955	up	up	correct
506910.BSE	Jaysynth Dyestuff (India) Limited	20200508	34.65	34.65	31.35	34.45	809	34.2362	down	down	correct
506919.BSE	Makers Laboratories Limited	20200508	39.95	40.2	38	39.9	404	39.9	down	down	correct
506981.BSE	Blue Chip Tex Industries Limited	20200508	85	93.3	83.05	92	542	88.2273	up	up	correct
507155.BSE	Jagatjit Industries Limited	20200508	29.65	29.65	26.9	29	4674	29	down	down	correct
507180.BSE	Kesar Enterprises Limited	20200508	24.5	26.95	24.5	24.5	322	24.5
507435.BSE	Khoday India Limited	20200508	77.9	77.95	70.55	70.7	2984	70.7	down	down	correct
507474.BSE	Kothari Fermentation and Biochem Limited	20200508	40.9	40.9	37.1	40.05	1652	40.05	down	down	correct
507488.BSE	G.M. Breweries Limited	20200508	423.25	423.6	407.25	410.1	8157	404.0765	down	down	correct
507490.BSE	Rana Sugars Limited	20200508	3	3.1	2.95	2.99	28247	2.99	down	up	incorrect
507498.BSE	Piccadily Sugar & Allied Industries Limited	20200508	4.16	4.16	3.92	4.05	110	4.05	down	down	correct
507514.BSE	Som Distilleries & Breweries Limited	20200508	77.25	80	77.25	80	874	40	up	down	incorrect
507525.BSE	Amrit Corp. Limited	20200508	581	619.9	581	590	34	584.3218	up	up	correct
507526.BSE	Associated Alcohols & Breweries Limited	20200508	195	195	185.9	186.9	21112	185.8318	down	up	incorrect
507552.BSE	Foods and Inns Limited	20200508	43.5	44.55	41	43.65	11676	43.3367	up	up	correct
507580.BSE	IVP Limited	20200508	33.6	33.6	33.6	33.6	1127	33.3775
507598.BSE	Kovilpatti Lakshmi Roller Flour Mills Limited	20200508	27	30.9	26.05	29.95	964	29.3616	up	up	correct
507621.BSE	Milkfood Limited	20200508	479.8	479.8	452	457.75	2218	457.75	down	down	correct
507645.BSE	Polson Limited	20200508	7145	7251	7145	7225.5	12	7225.5	up	up	correct
507685.BSE	Wipro Limited	20200508	186.95	186.95	182.8	184	77269	183.5874	down	up	incorrect
507690.BSE	Orient Beverages Limited	20200508	58.9	58.9	54	54.55	517	54.1672	down	up	incorrect
507717.BSE	Dhanuka Agritech Limited	20200508	455	455.55	440.7	444.3	1963	443.411	down	down	correct
507747.BSE	TTK Healthcare Limited	20200508	415.05	428.25	415.05	420.45	56	414.213	up	up	correct
507753.BSE	TGV SRAAC Limited	20200508	15.6	15.8	14.5	14.8	69078	14.8	down	down	correct
507759.BSE	Lime Chemicals Limited	20200508	18.45	18.45	18.45	18.45	5	18.45
507779.BSE	Kanpur Plastipack Limited	20200508	56.8999	56.8999	52.25	52.6499	11453	34.4721	down	down	correct
507785.BSE	Tainwala Chemicals and Plastics (India) Limited	20200508	36.3	39.9	36.3	38.4	652	38.4	up	down	incorrect
507789.BSE	Jagsonpal Pharmaceuticals Limited	20200508	24.2	24.7	23.5	23.8	3097	22.7844	down	down	correct
507794.BSE	Khaitan Chemicals and Fertilizers Limited	20200508	6.75	6.75	6.21	6.26	9146	6.1233	down	down	correct
507815.BSE	Gillette India Limited	20200508	4935	4962.15	4886.05	4920	1006	4776.8459	down	up	incorrect
507828.BSE	Ansal Housing Limited	20200508	3.25	3.25	3.18	3.18	100	3.18	down	down	correct
507836.BSE	Mac Charles (India) Limited	20200508	213	223	208.05	213.3	201	213.3	up	down	incorrect
507864.BSE	Pioneer Investcorp Limited	20200508	27	27	26.05	27	150	27
507872.BSE	Ashnoor Textile Mills Limited	20200508	9.18	9.18	9.11	9.12	148	9.12	down	down	correct
507878.BSE	Unitech Limited	20200508	1.29	1.37	1.29	1.34	1511146	1.34	up	up	correct
507880.BSE	VIP Industries Limited	20200508	217.5	217.5	211.7	212.55	8484	212.55	down	down	correct
507910.BSE	Fiberweb (India) Limited	20200508	16.9	16.9	16.35	16.75	48424	16.4718	down	down	correct
507944.BSE	Bajaj Steel Industries Limited	20200508	86.55	88.75	83.15	84.05	13103	82.8056	down	down	correct
507960.BSE	Gujarat Hotels Limited	20200508	78.25	81	73	80	769	76.9906	up	up	correct
507981.BSE	Jindal Hotels Limited	20200508	16.3	17.85	13.95	14.95	40329	14.95	down	down	correct
507998.BSE	Simmonds Marshall Limited	20200508	21.5	21.5	21.35	21.4	476	21.4	down	down	correct
508136.BSE	B & A Limited	20200508	116	116	112	112.05	263	111.5174	down	down	correct
508494.BSE	Warren Tea Limited	20200508	46.15	46.15	44	44	21	44	down	down	correct
508807.BSE	IST Limited	20200508	234.5	245	234.5	237.6	71	237.6	up	up	correct
508869.BSE	Apollo Hospitals Enterprise Limited	20200508	1273.05	1327.3	1273.05	1314.4	52185	1311.4598	up	up	correct
508905.BSE	SMIFS Capital Markets Limited	20200508	20.9	20.9	20.9	20.9	50	20.9
508906.BSE	Everest Industries Limited	20200508	184	184	168	172.85	3684	169.4135	down	down	correct
508918.BSE	Greycells Education Limited	20200508	36.1	36.1	36.1	36.1	150	36.1
508941.BSE	Panasonic Carbon India Co. Limited	20200508	291	295.4	282.1	284.65	444	272.0107	down	down	correct
508989.BSE	Navneet Education Limited	20200508	72.1	72.9	70.55	70.95	3721	70.2465	down	down	correct
509048.BSE	Lancor Holdings Limited	20200508	2.86	2.86	2.6	2.64	22521	2.64	down	down	correct
509051.BSE	Indian Infotech and Software Limited	20200508	0.19	0.19	0.19	0.19	1374	0.19
509053.BSE	Banas Finance Limited	20200508	0.82	0.82	0.82	0.82	100	0.82
509073.BSE	Hathway Bhawani Cabletel & Datacom Limited	20200508	14.9	14.9	14.9	14.9	3579	14.9
509077.BSE	Pressman Advertising Limited	20200508	16.65	16.65	15.25	15.4	754	14.2842	down	down	correct
509079.BSE	Gufic Biosciences Limited	20200508	59.9	61.45	57.4	58	2182	57.9447	down	down	correct
509152.BSE	GRP Limited	20200508	650	650	622	622	627	620.3113	down	up	incorrect
509162.BSE	Indag Rubber Limited	20200508	55.5	55.5	50.5	51.05	2259	49.0583	down	up	incorrect
509220.BSE	PTL Enterprises Limited	20200508	30.95	31.85	28.5	28.5	1650	12.8706	down	down	correct
509243.BSE	TVS Srichakra Limited	20200508	1029.1	1124.65	1014.9	1071	2192	1055.6543	up	up	correct
509438.BSE	Benares Hotels Limited	20200508	1248.05	1248.05	1210	1210	5	1202.7973	down	up	incorrect
509470.BSE	Bombay Oxygen Investments Limited	20200508	10500	10500	10177	10180	3	10155.6038	down	down	correct
509480.BSE	Berger Paints India Limited	20200508	455.75	465	449.45	455	63590	453.2039	down	down	correct
509486.BSE	Caprihans India Limited	20200508	29.2	38	29.1	36.35	3706	36.35	up	up	correct
509488.BSE	Graphite India Limited	20200508	202.8	202.8	188	188.8	33523	187.5047	down	down	correct
509525.BSE	Empire Industries Limited	20200508	560	615	560	579.45	487	562.0637	up	up	correct
509557.BSE	Garware Technical Fibres Limited	20200508	1260	1268.85	1260	1263	2446	1262.046	up	down	incorrect
509567.BSE	Goa Carbon Limited	20200508	185.05	193.5	178	182.25	727	182.25	down	down	correct
509597.BSE	Hardcastle and Waud Manufacturing Company Limited	20200508	156.9	156.9	156.9	156.9	1	156.9
509631.BSE	HEG Limited	20200508	780	795	742.75	748.85	10118	747.8381	down	down	correct
509635.BSE	Hindustan Composites Limited	20200508	130	130	125.05	127	442	124.872	down	down	correct
509709.BSE	International Conveyors Limited	20200508	20.25	20.25	17.8	18.7	2031	18.3192	down	down	correct
509715.BSE	Jay Shree Tea & Industries Limited	20200508	35.7	37.45	35.3	35.45	2983	35.45	down	up	incorrect
509820.BSE	Huhtamaki India Limited	20200508	198.85	203.65	198.3	199.5	1138	194.5424	up	up	correct
509835.BSE	Premier Synthetics Limited	20200508	1.64	1.64	1.64	1.64	120	1.64
509930.BSE	The Supreme Industries Limited	20200508	1016	1016.4	975.05	989.05	913	975.3772	down	down	correct
509966.BSE	VST Industries Limited	20200508	2828.95	2851.2	2784.6	2791.95	290	2622.5521	down	down	correct
510245.BSE	Swasti Vinayaka Synthetics Limited	20200508	2.77	2.77	2.48	2.53	17951	1.9678	down	down	correct
511012.BSE	Yamini Investments Company Limited	20200508	0.19	0.2	0.19	0.2	34777	0.2	up	up	correct
511066.BSE	Sakthi Finance Limited	20200508	13.01	13.85	13	13.01	5030	12.1431
511076.BSE	Sat Industries Limited	20200508	17.5	17.95	16.5	17.95	220	17.8903	up	up	correct
511116.BSE	Quadrant Televentures Limited	20200508	0.19	0.19	0.19	0.19	25456	0.19
511131.BSE	Kamanwala Housing Construction Limited	20200508	3.5	3.5	3.5	3.5	322	3.5
511147.BSE	Wall Street Finance Limited	20200508	13.55	13.55	12.9	12.9	374	11.7413	down	down	correct
511196.BSE	Can Fin Homes Limited	20200508	311.55	311.55	297.45	299.7	156374	296.1044	down	down	correct
511218.BSE	Shriram Transport Finance Company Limited	20200508	761.9998	787.8498	733.0998	744.1998	163021	710.5096	down	up	incorrect
511355.BSE	India Cements Capital Limited	20200508	2.33	2.33	2.33	2.33	210	2.33
511359.BSE	Ad-Manum Finance Limited	20200508	8.7	8.7	8.7	8.7	150	8.7
511389.BSE	Videocon Industries Limited	20200508	1.15	1.15	1.05	1.1	69347	1.1	down	down	correct
511413.BSE	Crest Ventures Limited	20200508	62.75	62.75	62.75	62.75	21	62.1011
511431.BSE	Vakrangee Limited	20200508	26.9	26.9	26.9	26.9	27884	26.5703
511463.BSE	Alexander Stamps and Coin Limited	20200508	14.64	14.64	13.78	14.33	109675	14.33	down	down	correct
511473.BSE	Indbank Merchant Banking Services Limited	20200508	5.1	5.15	4.9	4.93	13608	4.93	down	down	correct
511501.BSE	Bharat Bhushan Finance & Commodity Brokers Limited	20200508	16	16	15.85	15.85	263	15.0523	down	up	incorrect
511505.BSE	Capital Trust Limited	20200508	62.9	62.9	62.9	62.9	5	62.9
511509.BSE	Vivo Bio Tech Limited	20200508	29	31	28	30.35	1379	30.35	up	up	correct
511523.BSE	Veerhealth Care Limited	20200508	6.51	6.51	6.51	6.51	80	6.51
511525.BSE	Pan India Corporation Limited	20200508	0.19	0.2	0.19	0.2	4100	0.2	up	up	correct
511549.BSE	Morarka Finance Limited	20200508	16.8	17.65	16.05	17.6	16233	17.3622	up	up	correct
511551.BSE	Monarch Networth Capital Limited	20200508	16.5	17.2	16.3	17.2	467	17.0769	up	down	incorrect
511557.BSE	Pro Fin Capital Services Ltd	20200508	19	19.5	19	19	171	19
511559.BSE	Times Guaranty Limited	20200508	19	19	19	19	50	19
511605.BSE	Arihant Capital Markets Limited	20200508	27.55	29.8	27.25	29.75	678	28.9814	up	up	correct
511609.BSE	ISL Consulting Limited	20200508	14	14	14	14	6	14
511628.BSE	IM+ Capitals Limited	20200508	20.55	20.55	20.55	20.55	25	20.55
511658.BSE	Nettlinx Limited	20200508	18	18	16	16.9	7164	16.9	down	down	correct
511672.BSE	Scan Steels Limited	20200508	18.25	18.25	15.85	16.5	310	16.5	down	up	incorrect
511676.BSE	GIC Housing Finance Limited	20200508	67.8	69.15	65.3	65.75	12940	62.9292	down	down	correct
511724.BSE	Baid Leasing and Finance Co. Ltd	20200508	46.95	46.95	46.95	46.95	16	46.2793
511728.BSE	K Z Leasing and Finance Limited	20200508	6.69	6.69	6.69	6.69	50	6.69
511736.BSE	Ushdev International Limited	20200508	0.22	0.22	0.22	0.22	210	0.22
511742.BSE	Ugro Capital Limited	20200508	127	127.05	126.35	126.35	361	126.35	down	down	correct
511754.BSE	Shalibhadra Finance Limited	20200508	42.05	42.05	42.05	42.05	1	41.8287
511764.BSE	Upasana Finance Limited	20200508	13.1	13.75	13.1	13.75	220	13.75	up	up	correct
511766.BSE	Muthoot Capital Services Limited	20200508	272	280	272	275.05	188	275.05	up	up	correct
511768.BSE	Master Trust Limited	20200508	15	15.06	15	15.06	210	15.06	up	up	correct
512018.BSE	Cni Research Limited	20200508	1.67	1.83	1.67	1.83	2100	1.83	up	up	correct
512020.BSE	Saraswati Commercial (India) Limited	20200508	216.1	216.1	216.1	216.1	1	216.1
512068.BSE	Deccan Gold Mines Limited	20200508	15.05	16.55	15.05	16.55	48309	16.55	up	down	incorrect
512093.BSE	Cranes Software International Limited	20200508	0.6	0.6	0.57	0.6	15511	0.6
512179.BSE	Sunteck Realty Limited	20200508	163.5	165.9	152.5	154.05	29813	152.7272	down	down	correct
512247.BSE	Ashirwad Capital Limited	20200508	2.3	2.3	2.15	2.17	14465	2.17	down	up	incorrect
512257.BSE	Swasti Vinayaka Art and Heritage Corporation Limited	20200508	2.32	2.49	2.3	2.44	5603	2.44	up	up	correct
512267.BSE	Media Matrix Worldwide Limited	20200508	2.75	2.8	2.7	2.78	5955	2.78	up	up	correct
512289.BSE	Shirpur Gold Refinery Limited	20200508	6.45	6.7	6.45	6.65	1430	6.65	up	up	correct
512296.BSE	Bhagyanagar India Limited	20200508	14.75	15.05	14.55	14.55	1136	14.55	down	down	correct
512393.BSE	Shardul Securities Limited	20200508	37	37	33.55	33.55	625	33.55	down	down	correct
512437.BSE	Apollo Finvest (India) Limited	20200508	243.15	243.15	243.15	243.15	343	243.15
512455.BSE	Lloyds Metals and Energy Limited	20200508	7.75	7.75	6.65	7.75	257532	7.75
512519.BSE	Donear Industries Limited	20200508	24.75	25.6	24.2	24.65	6702	24.3917	down	down	correct
512527.BSE	Super Sales India Limited	20200508	206	220.9	205	210	575	206.8417	up	up	correct
512529.BSE	Sequent Scientific Limited	20200508	88	88	79.8	80.25	41671	80.0742	down	down	correct
512531.BSE	The State Trading Corporation of India Ltd	20200508	37.3	37.3	36	36.7	891	36.7	down	down	correct
512553.BSE	Zenith Exports Limited	20200508	46.2	50.1	45.5	47.65	5655	47.65	up	down	incorrect
512573.BSE	Avanti Feeds Limited	20200508	408.9	417.6	397	400.4	21750	396.4045	down	down	correct
512587.BSE	Zodiac-JRD-MKJ Limited	20200508	24.5	24.5	22.65	23.95	148	23.95	down	up	incorrect
512608.BSE	Bhandari Hosiery Exports Limited	20200508	0.83	0.91	0.83	0.87	20294	0.8596	up	up	correct
512618.BSE	RLF Limited	20200508	1.62	1.62	1.62	1.62	51	1.62
512626.BSE	Orbit Exports Limited	20200508	61.35	63.8	56.6	57.45	2572	57.45	down	down	correct
512634.BSE	Savera Industries Limited	20200508	28.6	33.8	28.5	30.9	8697	30.9	up	up	correct
513023.BSE	Nava Bharat Ventures Limited	20200508	37	37.3	35.25	35.9	1935	35.0815	down	up	incorrect
513043.BSE	Remi Edelstahl Tubulars Limited	20200508	12.95	14	12.91	13.27	213	13.27	up	up	correct
513059.BSE	G.S. Auto International Limited	20200508	3.26	3.26	3.26	3.26	53	3.26
513063.BSE	Trans Freight Containers Limited	20200508	4.87	4.87	4.87	4.87	30	4.87
513097.BSE	Shivalik Bimetal Controls Limited	20200508	26.45	27.2	25.4	26.3	5058	26.1629	down	up	incorrect
513119.BSE	ABC Gas (International) Limited	20200508	4.2	4.2	3.99	3.99	378	3.99	down	down	correct
513121.BSE	Oricon Enterprises Limited	20200508	12.99	12.99	12.51	12.85	3630	12.6441	down	down	correct
513151.BSE	STI India Limited	20200508	4.69	4.69	4.47	4.47	1260	4.47	down	down	correct
513216.BSE	Uttam Galva Steels Limited	20200508	6.8	6.8	6.45	6.7	87693	6.7	down	up	incorrect
513252.BSE	Jay Ushin Limited	20200508	388	388.5	360.1	361.9	40	361.9	down	up	incorrect
513349.BSE	Ajmera Realty & Infra India Limited	20200508	78.8	79.3	74.85	75.95	652	74.4332	down	down	correct
513353.BSE	Cochin Minerals and Rutile Limited	20200508	103.1	105	102	102.45	1043	102.45	down	down	correct
513361.BSE	India Steel Works Limited	20200508	0.3	0.3	0.29	0.29	127288	0.29	down	down	correct
513369.BSE	Rajkumar Forge Limited	20200508	20.55	20.55	19.55	19.55	2301	19.55	down	down	correct
513375.BSE	Carborundum Universal Limited	20200508	220	220	212.1	213.1	812	211.995	down	down	correct
513377.BSE	MMTC Limited	20200508	14	14.08	13.65	13.86	53446	13.86	down	down	correct
513434.BSE	Tata Metaliks Limited	20200508	454	454	415.55	426.3	2728	423.0859	down	up	incorrect
513472.BSE	Simplex Castings Limited	20200508	21.5	23	21.4	23	120	23	up	up	correct
513488.BSE	Shree Steel Wire Ropes Limited	20200508	12.65	12.65	12.65	12.65	1264	12.65
513509.BSE	Kalyani Forge Limited	20200508	113.9	119.55	113.9	118.4	3092	116.8085	up	up	correct
513513.BSE	Aditya Ispat Limited	20200508	3.8	3.81	3.8	3.81	160	3.81	up	up	correct
513517.BSE	Steelcast Limited	20200508	70.1	72.95	70	70	2550	68.8599	down	up	incorrect
513519.BSE	Pitti Engineering Limited	20200508	22.55	22.75	21.95	22.65	641	22.5618	up	up	correct
513528.BSE	Glittek Granites Limited	20200508	0.85	0.85	0.85	0.85	220	0.85
513548.BSE	Sharda Ispat Limited	20200508	30	31	29	29	343	29	down	down	correct
513566.BSE	Nova Iron & Steel Limited	20200508	2.88	2.88	2.63	2.88	726	2.88
513683.BSE	NLC India Limited	20200508	43.5	43.95	42.55	43.4	23399	41.3982	down	down	correct
513691.BSE	JMT Auto Limited	20200508	2.05	2.12	1.97	2.03	172169	2.03	down	down	correct
513709.BSE	Shilp Gravures Limited	20200508	41.95	41.95	39.6	40	1622	39.382	down	down	correct
513713.BSE	White Organic Agro Limited	20200508	5.37	5.39	5.01	5.23	10487	5.23	down	down	correct
514010.BSE	Himachal Fibres Limited	20200508	1.24	1.24	1.24	1.24	301	1.24
514030.BSE	Deepak Spinners Limited	20200508	65	65	65	65	15	64.5384
514034.BSE	JBF Industries Limited	20200508	7.4	7.4	7.1	7.1	3530	7.1	down	down	correct
514036.BSE	Loyal Textile Mills Limited	20200508	175	193	175	190	159	187.8975	up	up	correct
514043.BSE	Himatsingka Seide Limited	20200508	50.25	50.45	48.55	48.8	1110	48.4378	down	down	correct
514045.BSE	BSL Limited	20200508	21.1	21.7	21.1	21.7	599	21.7	up	up	correct
514087.BSE	PBM Polytex Limited	20200508	31.05	31.05	31	31	1856	30.6554	down	down	correct
514138.BSE	Suryalata Spinning Mills Limited	20200508	83	83	82.9	82.9	354	81.3295	down	down	correct
514142.BSE	T.T. Limited	20200508	28.1	28.1	28.05	28.05	18	27.7281	down	down	correct
514162.BSE	Welspun India Limited	20200508	24.25	24.55	24	24.2	22300	24.1632	down	down	correct
514165.BSE	Indian Acrylics Limited	20200508	6.85	6.85	6.51	6.55	16012	6.55	down	down	correct
514175.BSE	Vardhman Polytex Limited	20200508	3	3.2	3	3.15	277	3.15	up	down	incorrect
514211.BSE	Sumeet Industries Limited	20200508	1.35	1.42	1.35	1.42	140	1.42	up	up	correct
514215.BSE	Binny Limited	20200508	57.9	57.9	51.1	52.1	731	52.1	down	down	correct
514266.BSE	Zenith Fibres Limited	20200508	31	32.85	30.3	30.55	781	30.55	down	down	correct
514272.BSE	Bhilwara Spinners Limited	20200508	8.9	8.9	8.9	8.9	100	8.9
514300.BSE	Pioneer Embroideries Limited	20200508	18	18.5	16.55	17	1138	16.9265	down	down	correct
514332.BSE	Neo Infracon Limited	20200508	17.8	17.8	17.8	17.8	100	17.8
514418.BSE	Mangalam Organics Limited	20200508	309.1	318	305	315	17065	313.6432	up	up	correct
514428.BSE	Hindustan Adhesives Limited	20200508	67.5	67.5	66	66	45	66	down	down	correct
514448.BSE	Jyoti Resins and Adhesives Limited	20200508	108.25	121	108.25	114	1139	112.2098	up	up	correct
514450.BSE	Mahalaxmi Rubtech Limited	20200508	29.85	29.85	26	26.55	161	26.55	down	down	correct
514470.BSE	Winsome Textile Industries Limited	20200508	14.2	14.39	14.1	14.1	907	14.1	down	up	incorrect
515030.BSE	Asahi India Glass Limited	20200508	157.1	161.25	153.75	157.4	399	156.9631	up	down	incorrect
515043.BSE	Saint-Gobain Sekurit India Limited	20200508	41.9	43	39.75	40.2	38254	39.6228	down	down	correct
515055.BSE	Anant Raj Limited	20200508	8.7293	8.7569	8.232	8.2873	6629	8.2477	down	down	correct
515085.BSE	Restile Ceramics Limited	20200508	2.04	2.21	2.01	2.03	10675	2.03	down	up	incorrect
515127.BSE	Ramasigns Industries Limited	20200508	2.21	2.21	2.21	2.21	50	2.21
515147.BSE	Haldyn Glass Limited	20200508	20.25	21.1	19.9	20.6	15896	19.8674	up	up	correct
516003.BSE	Duroply Industries Limited	20200508	30	34	30	30	2063	30
516016.BSE	Shreyans Industries Limited	20200508	83	85.45	77.35	77.85	7004	75.9597	down	down	correct
516022.BSE	Star Paper Mills Limited	20200508	101.2	101.2	93.55	94.25	17111	90.343	down	down	correct
516064.BSE	Arrow Greentech Limited	20200508	36.35	36.35	34.55	34.55	135	34.55	down	down	correct
516072.BSE	Vishnu Chemicals Limited	20200508	118.85	118.85	117	117	109	116.0293	down	down	correct
516082.BSE	N R Agarwal Industries Limited	20200508	181	190	175.2	176.2	2185	175.6283	down	down	correct
516108.BSE	The South India Paper Mills Limited	20200508	54.95	55.5	53.1	55.25	45	53.6052	up	up	correct
516110.BSE	Scandent Imaging Limited	20200508	12.71	12.71	12.71	12.71	7	12.71
517015.BSE	Vindhya Telelinks Limited	20200508	545.45	546.05	526.9	530.25	348	518.5023	down	down	correct
517035.BSE	Ruttonsha International Rectifier Ltd	20200508	32.55	32.55	32.55	32.55	12	32.55
517041.BSE	Ador Welding Limited	20200508	251.05	296	246.9	269.75	12308	269.75	up	down	incorrect
517059.BSE	Salzer Electronics Limited	20200508	66.5	68.95	65.5	66.2	4385	65.4834	down	down	correct
517096.BSE	Aplab Limited	20200508	4.9	4.9	4.9	4.9	7	3.4108
517119.BSE	PCS Technology Limited	20200508	2.31	2.31	2.31	2.31	12	2.31
517166.BSE	SPEL Semiconductor Limited	20200508	3.79	3.79	3.47	3.72	11360	3.72	down	down	correct
517168.BSE	Subros Limited	20200508	162.6	167.15	157.15	159.35	7079	158.4919	down	down	correct
517206.BSE	Lumax Industries Limited	20200508	1010	1010	986.55	990	22	981.1758	down	down	correct
517236.BSE	Calcom Vision Limited	20200508	21.4	21.4	21.4	21.4	2589	21.4
517238.BSE	Dynavision Limited	20200508	46	46	46	46	10	46
517246.BSE	BCC Fuba India Limited	20200508	8	8	8	8	8	8
517258.BSE	Precision Electronics Limited	20200508	14	14	14	14	11	14
517264.BSE	Fine-Line Circuits Limited	20200508	31.65	31.65	31.65	31.65	10	31.65
517300.BSE	Gujarat Industries Power Company Limited	20200508	59.45	59.45	54.9	55.05	3782	51.3771	down	up	incorrect
517330.BSE	CMI Limited	20200508	24.1	24.45	23.8	24	574	23.6846	down	down	correct
517334.BSE	Motherson Sumi Systems Limited	20200508	77.3	78.7	76.6	77	827874	76.4696	down	down	correct
517344.BSE	Mindteck (India) Limited	20200508	18.4	19.5	18.4	19.45	178	19.45	up	up	correct
517354.BSE	Havells India Limited	20200508	494.9	496.85	485.45	487.15	97268	483.0227	down	down	correct
517372.BSE	Gujarat Intrux Limited	20200508	60	65	60	65	368	61.0868	up	up	correct
517415.BSE	Lee & Nee Softwares (Exports) Ltd	20200508	0.89	0.89	0.81	0.81	150	0.81	down	down	correct
517417.BSE	Patels Airtemp (India) Limited	20200508	81	84.45	79.5	81	577	78.5872
517421.BSE	Butterfly Gandhimathi Appliances Limited	20200508	103.6	105	101	102.35	2957	101.3748	down	down	correct
517447.BSE	R S Software (India) Limited	20200508	14.55	15.45	14.55	15.45	86	15.45	up	up	correct
517449.BSE	Magna Electro Castings Limited	20200508	124.5	125	115	119.95	572	118.9021	down	down	correct
517467.BSE	Marsons Limited	20200508	4.48	4.56	4.48	4.48	650	4.48
517477.BSE	Elnet Technologies Limited	20200508	83.1	84.6	83.1	84.6	354	83.1358	up	up	correct
517494.BSE	Accel Limited	20200508	3.98	4.14	3.81	4	1130	4	up	up	correct
517498.BSE	Websol Energy System Limited	20200508	15.93	15.93	14.81	14.82	245	14.82	down	down	correct
517500.BSE	Roto Pumps Limited	20200508	88.25	89.6	86	87.45	6122	86.4968	down	down	correct
517506.BSE	TTK Prestige Limited	20200508	4645	4669.25	4616	4641.9	450	459.4352	down	up	incorrect
517522.BSE	Rajratan Global Wire Limited	20200508	205.1	209	192.05	197.1	1974	196.1591	down	down	correct
517536.BSE	Onward Technologies Limited	20200508	41	41.15	39.95	41.1	4062	39.5885	up	down	incorrect
517546.BSE	Alfa Transformers Limited	20200508	12.95	12.95	12.15	12.15	165	12.15	down	up	incorrect
517548.BSE	Starlite Components Limited	20200508	3.5	3.67	3.5	3.67	2301	3.67	up	up	correct
517554.BSE	NHC Foods Limited	20200508	4.23	4.23	4.23	4.23	10	4.23
517569.BSE	KEI Industries Limited	20200508	274.9	274.9	268.5	270.05	2239	268.9526	down	down	correct
517571.BSE	IMP Powers Limited	20200508	15.56	15.56	15.56	15.56	12	15.56
518011.BSE	Keerthi Industries Limited	20200508	25.3	25.3	25.3	25.3	41	24.5737
518029.BSE	Gujarat Sidhee Cement Limited	20200508	18	18.85	17.6	18.6	6577	18.6	up	up	correct
518091.BSE	Anjani Portland Cement Limited	20200508	106.7	106.7	106.7	106.7	26	102.2646
519031.BSE	Shah Foods Limited	20200508	25.2	25.2	25.2	25.2	100	25.2
519091.BSE	Tasty Bite Eatables Limited	20200508	10034	10034	9800	9836.5	723	9833.7857	down	up	incorrect
519097.BSE	Ritesh International Ltd	20200508	3.5	3.5	3.5	3.5	350	3.5
519105.BSE	AVT Natural Products Limited	20200508	30	31	29.5	30.1	2117	29.5235	up	up	correct
519126.BSE	Hindustan Foods Limited	20200508	492	498.7	492	497.6	113	497.6	up	up	correct
519216.BSE	Ajanta Soya Limited	20200508	28.25	28.25	24.25	25	2934	25	down	down	correct
519260.BSE	Sanwaria Consumer Limited	20200508	2.93	2.94	2.75	2.94	1969751	2.94	up	up	correct
519285.BSE	Tarai Foods Limited	20200508	6.1	6.1	6.1	6.1	1110	6.1
519287.BSE	Modern Dairies Limited	20200508	3.04	3.04	3.04	3.04	4939	3.04
519295.BSE	Bambino Agro Industries Limited	20200508	99.4	100	94.05	95.1	4741	93.858	down	up	incorrect
519307.BSE	Vikas WSP Limited	20200508	4.7	4.75	4.56	4.72	82458	4.72	up	up	correct
519359.BSE	Poona Dal and Oil Industries Limited	20200508	63.45	63.45	57.45	57.45	35829	57.45	down	down	correct
519383.BSE	Anik Industries Limited	20200508	9.35	9.35	9.24	9.24	9	9.24	down	down	correct
519421.BSE	KSE Limited	20200508	1194.95	1241.6	1193	1194.35	327	1131.2748	down	down	correct
519455.BSE	Narbada Gems and Jewellery Limited	20200508	13	13	13	13	4	13
519457.BSE	Virat Crane Industries Limited	20200508	16	16	16	16	100	16
519477.BSE	CIAN Agro Industries & Infrastructure Limited	20200508	31.35	31.35	31.35	31.35	17	31.35
519494.BSE	N.K Industries Limited	20200508	17.1	17.1	17.1	17.1	1405	17.1
519552.BSE	Heritage Foods Limited	20200508	251.15	251.15	244.75	246.35	208	240.8423	down	down	correct
519566.BSE	Simran Farms Limited	20200508	29.6	29.6	29.6	29.6	371	29.6
519588.BSE	DFM Foods Limited	20200508	202	202.75	196	196.6	4794	196.041	down	down	correct
519600.BSE	CCL Products (India) Limited	20200508	187	188.3	185	187.1	1385	184.6433	up	down	incorrect
519612.BSE	Mahaan Foods Limited	20200508	13.58	13.58	13.58	13.58	456	13.58
520021.BSE	Omax Autos Limited	20200508	24.05	24.55	23.6	24.3	609	24.3	up	up	correct
520051.BSE	Jamna Auto Industries Limited	20200508	25.5	25.75	24	24.15	80142	23.8052	down	down	correct
520059.BSE	Munjal Auto Industries Limited	20200508	37	37	34.7	35	9990	35	down	down	correct
520073.BSE	RACL Geartech Limited	20200508	56	61.6	56	56.85	11562	56.6408	up	up	correct
520075.BSE	Samkrg Pistons and Rings Limited	20200508	98.4	98.4	92	94.7	1134	92.0941	down	up	incorrect
520086.BSE	Sical Logistics Limited	20200508	9.05	9.8	9.05	9.62	18910	9.62	up	up	correct
520111.BSE	Ratnamani Metals & Tubes Limited	20200508	880.6	889.5	863.05	884.1	100276	878.3439	up	up	correct
520113.BSE	Vesuvius India Limited	20200508	944	944	895.55	897.55	340	885.0539	down	up	incorrect
520119.BSE	Automotive Stampings and Assemblies Limited	20200508	15.65	15.65	15.45	15.45	110	15.45	down	down	correct
520123.BSE	ABC India Limited	20200508	43	43	41	43	350	42.7071
520127.BSE	Balurghat Technologies Limited	20200508	4.66	4.66	4.66	4.66	2113	4.66
521016.BSE	Indo Count Industries Limited	20200508	25.4	26.25	24.2	24.4	25513	23.8968	down	down	correct
521080.BSE	Pasari Spinning Mills Limited	20200508	0.72	0.73	0.72	0.72	2057	0.72
521082.BSE	CLC Industries Limited	20200508	0.3	0.3	0.3	0.3	200	0.3
521097.BSE	Amarjothi Spinning Mills Limited	20200508	46	46	44.5	45	1793	42.7862	down	down	correct
521113.BSE	Suditi Industries Limited	20200508	8.71	9.14	8.41	8.45	1622	8.45	down	up	incorrect
521141.BSE	Aditya Spinners Limited	20200508	3.84	3.84	3.84	3.84	40	3.84
521151.BSE	Dhanlaxmi Fabrics Limited	20200508	12.6	12.6	12.6	12.6	200	12.6
521163.BSE	Zodiac Clothing Company Limited	20200508	115	115	113.65	113.65	47	113.65	down	down	correct
521167.BSE	Maxgrow India Limited	20200508	0.85	0.89	0.85	0.89	26	0.89	up	up	correct
521206.BSE	Samtex Fashions Limited	20200508	0.31	0.31	0.31	0.31	300	0.31
521216.BSE	Dhanalaxmi Roto Spinners Limited	20200508	12.75	12.75	12.75	12.75	12	12.75
522004.BSE	Batliboi Limited	20200508	7.21	7.5	7.13	7.15	16496	7.15	down	down	correct
522005.BSE	Austin Engineering Company Limited	20200508	31.4	32	28	30.35	2570	30.35	down	down	correct
522014.BSE	United Drilling Tools Limited	20200508	106.05	108.9	99.95	100.5	17833	99.5743	down	down	correct
522017.BSE	Fluidomat Limited	20200508	61.2	61.2	61.2	61.2	210	59.7
522034.BSE	Shanthi Gears Limited	20200508	80	86.95	78.8	86.3	11569	85.2734	up	up	correct
522064.BSE	Honda India Power Products Limited	20200508	833	848.1	833	840	22	822.772	up	up	correct
522073.BSE	The Hi-Tech Gears Limited	20200508	88	88	85.75	87.6	60	86.945	down	down	correct
522074.BSE	ELGI Equipments Limited	20200508	128.95	131	126.1	128.1	6734	63.8025	down	down	correct
522101.BSE	Kilburn Engineering Limited	20200508	13.17	14.42	13.15	13.41	4550	13.41	up	up	correct
522105.BSE	Birla Precision Technologies Limited	20200508	5.25	5.38	5.15	5.31	7830	5.31	up	up	correct
522108.BSE	Yuken India Limited	20200508	406	425	403.15	412.95	1529	412.0405	up	up	correct
522122.BSE	Voith Paper Fabrics India Limited	20200508	1117.55	1117.55	1080.8	1100.45	6457	1090.3339	down	down	correct
522134.BSE	Artson Engineering Limited	20200508	22.85	22.85	21	21.5	3701	21.5	down	down	correct
522152.BSE	Solitaire Machine Tools Limited	20200508	18.5	18.5	16.75	17.9	1863	16.9165	down	down	correct
522183.BSE	ITL Industries Limited	20200508	47.5	47.55	47.35	47.35	1180	46.8439	down	down	correct
522195.BSE	Frontier Springs Limited	20200508	207	207	195	195.35	1994	194.7296	down	down	correct
522205.BSE	Praj Industries Limited	20200508	58.9	59.8	55.75	56.25	124982	55.9243	down	down	correct
522207.BSE	Rasandik Engineering Industries India Limited	20200508	32.65	39.65	32.65	38	262	38	up	up	correct
522229.BSE	Taneja Aerospace and Aviation Limited	20200508	18.05	19.1	18.05	18.55	1241	18.55	up	up	correct
522241.BSE	M M Forgings Limited	20200508	183.95	183.95	168.35	168.35	681	167.1073	down	up	incorrect
522251.BSE	Cenlub Industries Limited	20200508	29.8	29.8	28.9	29.4	35	29.4	down	down	correct
522257.BSE	Rajoo Engineers Limited	20200508	6.75	6.95	6.61	6.95	5806	6.95	up	up	correct
522263.BSE	JMC Projects (India) Limited	20200508	40	40.85	37.1	37.3	26718	36.5231	down	down	correct
522267.BSE	Veejay Lakshmi Engineering Works Limited	20200508	22.6	22.6	22.6	22.6	89	22.6
522275.BSE	GE T&D India Limited	20200508	74	74.55	72.55	72.85	1072	72.85	down	down	correct
522281.BSE	Ram Ratna Wires Limited	20200508	59	59.05	58.55	58.65	329	57.8263	down	down	correct
522292.BSE	Chandni Textiles Engineering Industries Limited	20200508	23.7	27.4	23.15	26.5	29206	26.5	up	down	incorrect
522294.BSE	T & I Global Limited	20200508	57.45	64.6	57.45	60	51	60	up	down	incorrect
522295.BSE	Control Print Limited	20200508	193.15	197.05	188.25	195.1	1424	189.5369	up	up	correct
523007.BSE	Ansal Buildwell Limited	20200508	25	25	20.8	21.5	235	21.3211	down	down	correct
523011.BSE	Weizmann Limited	20200508	23.85	23.85	23.85	23.85	100	23.6041
523019.BSE	B.N.Rathi Securities Limited	20200508	14.25	14.7	13	14.54	8979	10.8995	up	up	correct
523021.BSE	Rishi Techtex Limited	20200508	12.15	14.89	12.06	13.46	10438	13.46	up	up	correct
523023.BSE	Sinclairs Hotels Limited	20200508	143	144	140.05	141.15	15490	27.479	down	up	incorrect
523025.BSE	Safari Industries (India) Limited	20200508	351.2	351.8	344	344.25	244	344.25	down	down	correct
523100.BSE	Cosmo Ferrites Limited	20200508	3.62	3.8	3.62	3.8	1638	3.8	up	up	correct
523116.BSE	Sanco Trans Limited	20200508	125	125	125	125	5	124.6036
523120.BSE	Ador Multiproducts Limited	20200508	35.5	35.5	34.2	34.2	1101	34.2	down	down	correct
523127.BSE	EIH Associated Hotels Limited	20200508	187	188	182.05	184.5	784	184.5	down	down	correct
523144.BSE	Medi-Caps Limited	20200508	10.33	11.3	10.33	10.47	2443	10.47	up	up	correct
523160.BSE	Morganite Crucible (India) Limited	20200508	1382.15	1428	1380	1410	240	672.6612	up	up	correct
523207.BSE	Kokuyo Camlin Limited	20200508	57.95	57.95	48.2	49.7	63913	49.7	down	down	correct
523229.BSE	Bharat Seats Limited	20200508	43.3	44	43.05	43.15	1890	42.532	down	down	correct
523232.BSE	Continental Petroleums Limited	20200508	6.47	6.47	6.47	6.47	10	6.47
523248.BSE	Machino Plastics Limited	20200508	53.1	53.1	48.3	49.9	667	49.9	down	up	incorrect
523260.BSE	Pearl Polymers Limited	20200508	11.6	11.6	11.5	11.5	271	11.5	down	up	incorrect
523261.BSE	Venky's (India) Limited	20200508	1108.95	1109.25	1051.1	1054.25	8172	1048.4751	down	down	correct
523277.BSE	GV Films Limited	20200508	0.28	0.29	0.27	0.27	76040	0.27	down	down	correct
523283.BSE	Superhouse Limited	20200508	68.7	68.7	64.75	65.95	2489	65.0121	down	down	correct
523319.BSE	Balmer Lawrie & Co. Ltd	20200508	96.4	96.4	94.1	94.5	5994	84.7279	down	down	correct
523323.BSE	Kovai Medical Center and Hospital Limited	20200508	590	607.9	579	586.4	771	585.3727	down	up	incorrect
523329.BSE	Eldeco Housing and Industries Limited	20200508	871.45	878	856.25	856.25	31	845.408	down	down	correct
523367.BSE	DCM Shriram Limited	20200508	259.1	260	248.3	248.85	4176	243.5913	down	up	incorrect
523369.BSE	DCM Shriram Industries Limited	20200508	110.5	110.65	106	106.65	24055	20.598	down	down	correct
523371.BSE	Mawana Sugars Limited	20200508	24.55	24.55	22.3	22.3	3352	21.538	down	down	correct
523384.BSE	Maha Rashtra Apex Corporation Limited	20200508	57.75	57.75	54.05	54.05	9	54.05	down	up	incorrect
523385.BSE	Nilkamal Limited	20200508	1078	1078	1017.2	1021.65	299	1015.0429	down	up	incorrect
523391.BSE	Nahar Poly Films Limited	20200508	38.95	39.5	37.1	38	3967	37.2069	down	down	correct
523395.BSE	3M India Limited	20200508	19000	19027.65	18522	18600.55	64	18600.55	down	down	correct
523398.BSE	Johnson Controls-Hitachi Air Conditioning India Limited	20200508	2393.05	2393.75	2257.55	2262.35	342	2262.35	down	down	correct
523419.BSE	Tamilnadu Telecommunications Limited	20200508	1.88	1.88	1.79	1.8	3902	1.8	down	down	correct
523445.BSE	Reliance Industrial Infrastructure Limited	20200508	278.15	295.65	277.9	280.25	73071	276.8096	up	up	correct
523449.BSE	Sharp India Limited	20200508	15.15	15.15	14.85	15.15	2269	15.15
523465.BSE	Ind Bank Housing Limited	20200508	14	14	13.9	13.95	101	13.95	down	down	correct
523475.BSE	Lotus Chocolate Company Limited	20200508	13.55	13.89	12.88	13.02	1309	13.02	down	down	correct
523483.BSE	Pacific Industries Limited	20200508	75.1	76.15	74.95	76.15	6838	76.15	up	up	correct
523489.BSE	Chennai Meenakshi Multispeciality Hospital Limited	20200508	13.84	13.84	12.54	12.54	606	12.54	down	down	correct
523537.BSE	APM Industries Limited	20200508	14	14.49	12.8	12.98	16037	12.98	down	down	correct
523539.BSE	Precision Wires India Ltd	20200508	82.9	83.4	80.1	80.1	3915	15.5032	down	up	incorrect
523550.BSE	Krypton Industries Limited	20200508	7.8	7.8	7.7	7.7	665	7.7	down	down	correct
523586.BSE	Indian Toners & Developers Limited	20200508	63.25	68.95	63.25	64	1358	61.7769	up	up	correct
523598.BSE	The Shipping Corporation of India Limited	20200508	42.4	42.75	40.75	40.95	70583	40.312	down	down	correct
523606.BSE	Sika Interplant Systems Limited	20200508	156.95	158.95	151.05	158.95	16	157.1301	up	up	correct
523610.BSE	ITI Limited	20200508	83.15	83.4	80.45	80.85	67533	80.85	down	down	correct
523618.BSE	Dredging Corporation of India Limited	20200508	222	223.45	216	217	6106	217	down	down	correct
523620.BSE	Phaarmasia Limited	20200508	18.55	18.55	18.55	18.55	296	18.55
523630.BSE	National Fertilizers Limited	20200508	23.75	23.75	23.1	23.2	18036	23.2	down	down	correct
523642.BSE	PI Industries Limited	20200508	1548.6	1551	1527.95	1531.75	1712	1528.0488	down	down	correct
523648.BSE	Plastiblends India Limited	20200508	133.1	133.1	131.25	132	505	130.1755	down	down	correct
523660.BSE	The Waterbase Limited	20200508	95.35	100.6	92.5	93.3	115587	92.5049	down	up	incorrect
523672.BSE	Flex Foods Limited	20200508	35.4	35.65	33.5	33.7	3879	32.9913	down	down	correct
523696.BSE	Fortis Malar Hospitals Limited	20200508	42.5	44.45	42.3	42.65	1208	42.65	up	up	correct
523704.BSE	Mastek Limited	20200508	285.3	295.9	264.5	269.45	7507	267.0691	down	down	correct
523710.BSE	Sayaji Hotels Limited	20200508	183.4	195	183.25	195	37	195	up	up	correct
523716.BSE	Ashiana Housing Limited	20200508	43	43	40.75	41.3	834	40.9956	down	down	correct
523732.BSE	Ecoboard Industries Limited	20200508	4.47	4.47	4.47	4.47	200	4.47
523736.BSE	Dhunseri Ventures Limited	20200508	50.45	51	50	50.55	271	49.6903	up	down	incorrect
523756.BSE	Srei Infrastructure Finance Limited	20200508	3.83	3.83	3.73	3.74	112286	3.74	down	down	correct
523782.BSE	Mitshi India Limited	20200508	33.15	38.95	33.15	35.45	1873	35.45	up	down	incorrect
523792.BSE	Mazda Limited	20200508	250.1	250.3	245.2	246.5	467	240.6696	down	down	correct
523796.BSE	Viceroy Hotels Limited	20200508	1.41	1.41	1.41	1.41	465	1.41
523828.BSE	Menon Bearings Limited	20200508	33.25	34	30	31.45	1941	29.7804	down	down	correct
523838.BSE	Simplex Infrastructures Limited	20200508	24.25	24.95	23.85	24.2	19540	24.2	down	down	correct
523840.BSE	Innovative Tech Pack Limited	20200508	8.74	9.1	8.74	8.74	270	8.74
523842.BSE	Super Tannery Limited	20200508	2.08	2.08	1.9	1.93	25007	1.9101	down	down	correct
523850.BSE	Axtel Industries Limited	20200508	99.9	103.95	97.35	97.9	657	95.6968	down	down	correct
524013.BSE	Hindustan Fluorocarbons Limited	20200508	5.75	5.93	5.75	5.93	4364	5.93	up	down	incorrect
524019.BSE	Kingfa Science & Technology (India) Limited	20200508	420.15	420.15	399.2	405.65	80	405.65	down	down	correct
524037.BSE	Rama Phosphates Limited	20200508	32.15	32.95	31.2	31.7	14243	30.7032	down	down	correct
524038.BSE	Venlon Enterprises Limited	20200508	1.21	1.21	1.21	1.21	5	1.21
524051.BSE	Polyplex Corporation Limited	20200508	430.5	433	427	431.05	1793	347.5756	up	up	correct
524075.BSE	Albert David Limited	20200508	488.7	495	466	467.25	7989	462.5907	down	up	incorrect
524091.BSE	Acrysil Limited	20200508	62.5	63	62.5	62.5	4615	61.5259
524136.BSE	Pee Cee Cosma Sope Limited	20200508	68.05	68.05	68.05	68.05	25	66.6536
524174.BSE	Kesar Petroproducts Limited	20200508	4.17	4.17	4.17	4.17	13324	4.17
524200.BSE	Vinati Organics Limited	20200508	967.5	992.4	959	982.4	6460	978.8388	up	up	correct
524202.BSE	Lactose (India) Limited	20200508	17.75	18.4	17.75	18.05	25	18.05	up	up	correct
524212.BSE	Wanbury Limited	20200508	20.3	20.3	19.4	19.45	4050	19.45	down	down	correct
524226.BSE	Gujarat Ambuja Exports Limited	20200508	118	118.3	113.2	114.35	8788	56.9782	down	down	correct
524230.BSE	Rashtriya Chemicals and Fertilizers Limited	20200508	38.4	38.5	37.25	37.4	99626	33.2285	down	down	correct
524280.BSE	Kopran Limited	20200508	25.85	25.95	24.55	24.55	11359	24.0992	down	up	incorrect
524288.BSE	Aimco Pesticides Limited	20200508	60.6	60.6	56.05	56.35	3552	55.8194	down	up	incorrect
524324.BSE	Seya Industries Limited	20200508	41.55	42	39.8	40.2	4633	40.2	down	down	correct
524330.BSE	Jayant Agro-Organics Limited	20200508	70	71	69	69.5	745	69.2662	down	down	correct
524342.BSE	Indo Borax & Chemicals Limited	20200508	190.15	197.45	189	189.8	20740	18.7429	down	down	correct
524394.BSE	Vimta Labs Limited	20200508	73.2	73.4	70	70.6	2351	70.0401	down	down	correct
524404.BSE	Marksans Pharma Limited	20200508	18.75	19.25	18.6	18.7	99189	18.5968	down	down	correct
524408.BSE	Universal Starch-Chem Allied Limited	20200508	24	24	24	24	30	24
524412.BSE	Aarey Drugs & Pharmaceuticals Limited	20200508	19.5	20.15	19.15	19.4	8361	19.4	down	up	incorrect
524440.BSE	Camex Limited	20200508	12.25	12.25	11.61	11.79	136	11.79	down	down	correct
524444.BSE	Evexia Lifecare Limited	20200508	81	81	76.1	77.35	140615	15.47	down	down	correct
524470.BSE	Syncom Formulations (India) Limited	20200508	0.97	0.97	0.94	0.94	550383	0.94	down	up	incorrect
524480.BSE	Riddhi Siddhi Gluco Biols Limited	20200508	225.45	229.95	220	227.6	162	227.6	up	up	correct
524488.BSE	SVC Industries Limited	20200508	1.17	1.17	1.17	1.17	300	1.17
524506.BSE	Coral Laboratories Limited	20200508	144	145.3	139.7	140.8	499	140.8	down	down	correct
524516.BSE	Bacil Pharma Limited	20200508	2.61	2.61	2.61	2.61	499	2.61
524518.BSE	Krebs Biochemicals & Industries Limited	20200508	69	78.9	67.15	72.05	2033	72.05	up	up	correct
524520.BSE	KMC Speciality Hospitals (India) Limited	20200508	12.66	13.78	12.6	13.56	13455	13.56	up	down	incorrect
524542.BSE	The Sukhjit Starch & Chemicals Limited	20200508	157.45	157.45	148.05	149.85	693	146.2491	down	down	correct
524558.BSE	Neuland Laboratories Limited	20200508	458	458	415	427.95	1248	426.5834	down	down	correct
524570.BSE	Poddar Pigments Limited	20200508	139.9	152.85	139.9	140.2	5770	139.2166	up	down	incorrect
524580.BSE	Priya Limited	20200508	12.5	12.5	11.81	11.81	3050	11.81	down	up	incorrect
524582.BSE	Tirupati Starch and Chemicals Limited	20200508	23	25.1	23	23.35	170	23.35	up	up	correct
524594.BSE	Ashok Alco-Chem Limited	20200508	22.95	25.35	22.9	24	1165	23.6193	up	down	incorrect
524598.BSE	AksharChem (India) Limited	20200508	200.8	203.6	196	197.05	661	195.3785	down	down	correct
524606.BSE	Beryl Drugs Limited	20200508	3.88	3.88	3.53	3.53	121	3.53	down	up	incorrect
524632.BSE	Shukra Pharmaceuticals Limited	20200508	32.5	34	32.5	34	101	34	up	up	correct
524634.BSE	Alufluoride Limited	20200508	87.5	89.95	86	86.85	1946	86.85	down	down	correct
524640.BSE	Archit Organosys Limited	20200508	5.65	5.65	5.65	5.65	1041	5.5796
524648.BSE	Indo Amines Limited	20200508	44.85	44.9	44	44.9	2352	43.8285	up	up	correct
524652.BSE	Ind-Swift Limited	20200508	2.25	2.31	2.11	2.12	4414	2.12	down	down	correct
524661.BSE	Welcure Drugs & Pharmaceuticals Limited	20200508	0.42	0.46	0.42	0.46	1680	0.46	up	up	correct
524663.BSE	Bharat Immunologicals & Biologicals Corporation Limited	20200508	17.9	17.9	17.9	17.9	42618	17.9
524669.BSE	Hester Biosciences Limited	20200508	1140	1215	1115	1142.15	1708	1132.5204	up	up	correct
524687.BSE	Basant Agro Tech (India) Limited	20200508	2.9	3	2.7	2.93	7998	2.8886	up	up	correct
524703.BSE	Sandu Pharmaceuticals Limited	20200508	16.4	17.15	16.4	17.15	159	16.982	up	up	correct
524709.BSE	NACL Industries Limited	20200508	26.5	26.5	23.55	23.8	11279	23.5148	down	down	correct
524711.BSE	Vista Pharmaceuticals Limited	20200508	7.87	7.9	7.45	7.45	15732	7.45	down	up	incorrect
524717.BSE	Titan Biotech Limited	20200508	54.5	58.05	52	58.05	23684	57.4127	up	up	correct
524727.BSE	Span Divergent Limited	20200508	11.94	11.94	11.94	11.94	5	11.94
524731.BSE	Jenburkt Pharmaceuticals Limited	20200508	335.05	352	335	336.35	1438	329.5885	up	up	correct
524735.BSE	Hikal Limited	20200508	102.5	105.5	102.5	103.7	4536	102.7846	up	down	incorrect
524742.BSE	Caplin Point Laboratories Limited	20200508	332.15	337.25	318.85	322.95	3805	321.4099	down	down	correct
524764.BSE	Nutraplus India Limited	20200508	6.7	6.7	6.08	6.66	6872	6.66	down	down	correct
524768.BSE	Emmessar Biotech & Nutrition Limited	20200508	11.1	11.4	11.1	11.4	1404	11.4	up	up	correct
524774.BSE	NGL Fine-Chem Limited	20200508	335	341.75	331.1	334.25	1066	332.6972	down	down	correct
524790.BSE	Everest Organics Limited	20200508	92.2	94.85	91	91.8	1542	90.969	down	up	incorrect
524804.BSE	Aurobindo Pharma Limited	20200508	659.95	663.5	639.85	652.5	247658	646.664	down	down	correct
524816.BSE	NATCO Pharma Limited	20200508	618.3	631.8	609.7	613.65	13196	607.2789	down	down	correct
524818.BSE	Dynamic Industries Limited	20200508	42.4	42.4	42.4	42.4	2	40.5629
524820.BSE	Panama Petrochem Limited	20200508	36.1	36.1	36.1	36.1	225	34.7947
524824.BSE	Bal Pharma Limited	20200508	37.55	39.35	37.55	39	44	38.6333	up	up	correct
524828.BSE	BDH Industries Limited	20200508	60.35	63.25	60.35	61.75	310	58.714	up	down	incorrect
526001.BSE	Jauss Polymers Limited	20200508	5.75	5.75	5.22	5.73	811	5.73	down	down	correct
526117.BSE	Shervani Industrial Syndicate Limited	20200508	284	294	275.3	283.5	57	278.3328	down	up	incorrect
526133.BSE	Supertex Industries Limited	20200508	1.74	1.75	1.74	1.75	24	1.75	up	down	incorrect
526137.BSE	Shetron Limited	20200508	16.05	16.05	16	16.05	136	16.05
526139.BSE	Transgene Biotek Limited	20200508	3.64	3.64	3.34	3.35	10420	3.35	down	down	correct
526143.BSE	MPL Plastics Limited	20200508	4.2	4.2	4	4	62	4	down	down	correct
526159.BSE	Nikhil Adhesives Limited	20200508	85	91.8	83.55	85.6	180	84.9336	up	up	correct
526161.BSE	Spenta International Limited	20200508	62.85	62.85	56.95	62.8	907	61.9338	down	down	correct
526169.BSE	Multibase India Limited	20200508	114.95	116	106	107.25	5224	106.3937	down	up	incorrect
526179.BSE	Ludlow Jute & Specialities Limited	20200508	79.1	80.25	77.75	78.4	28876	78.4	down	up	incorrect
526217.BSE	Hitech Corporation Limited	20200508	58	58	58	58	1	57.7566
526225.BSE	Bloom Dekor Limited	20200508	10.6	10.6	10.6	10.6	50	10.6
526227.BSE	Filatex India Limited	20200508	29.7	29.7	29.7	29.7	766	29.5623
526241.BSE	Amrapali Industries Limited	20200508	3.49	3.49	3.49	3.49	500	3.49
526247.BSE	Premier Explosives Limited	20200508	70.05	73	70.05	73	735	73	up	up	correct
526263.BSE	Mold-Tek Technologies Limited	20200508	33.65	34.4	32.8	32.8	111	32.0184	down	down	correct
526299.BSE	Mphasis Limited	20200508	763	763	737	739.45	3221	703.7838	down	down	correct
526315.BSE	Divyashakti Granites Limited	20200508	35.2	38	35.2	38	1398	35.9882	up	up	correct
526365.BSE	Swarnsarita Gems Limited	20200508	6.1	6.1	6.1	6.1	101	6.1
526371.BSE	NMDC Limited	20200508	74	74.45	72.7	73.2	79726	64.7277	down	down	correct
526381.BSE	Patel Integrated Logistics Limited	20200508	17	17.7999	17	17.6499	2015	8.0695	up	up	correct
526397.BSE	Alphageo (India) Limited	20200508	162	162.6	158.5	159.3	1176	156.1361	down	down	correct
526415.BSE	OK Play India Limited	20200508	23.7	23.75	23.65	23.7	430	23.7
526423.BSE	Kriti Industries (India) Limited	20200508	14.7	15.2	13.55	14	6768	13.8873	down	down	correct
526433.BSE	ASM Technologies Limited	20200508	53.3	55.9	53.25	55.85	244	25.3701	up	up	correct
526471.BSE	Winsome Breweries Limited	20200508	4.6	4.6	4.18	4.3	1455	4.3	down	down	correct
526479.BSE	Sky Industries Limited	20200508	27	27	24.7	26	45	25.1294	down	down	correct
526481.BSE	Phoenix International Limited	20200508	9.23	10.12	9.23	10.12	1034	10.12	up	up	correct
526492.BSE	Rishiroop Limited	20200508	24.45	26	24.4	25.1	1272	23.4848	up	down	incorrect
526504.BSE	Dolphin Medical Services Limited	20200508	1.02	1.02	1.02	1.02	6715	1.02
526538.BSE	Maximaa Systems Limited	20200508	3.2	3.2	3.05	3.05	1300	3.05	down	down	correct
526544.BSE	Scanpoint Geomatics Limited	20200508	20.1	20.15	19	19.7	18495	17.9788	down	down	correct
526546.BSE	Choksi Laboratories Limited	20200508	9	9.65	9	9.65	5529	9.65	up	up	correct
526568.BSE	Longview Tea Company Limited	20200508	6.61	6.61	6.61	6.61	100	6.61
526576.BSE	Techindia Nirman Limited	20200508	1.71	1.71	1.71	1.71	57	1.71
526582.BSE	TPL Plastech Limited	20200508	87	90.55	87	90.55	252	43.4707	up	up	correct
526586.BSE	Wim Plast Limited	20200508	302.5	302.5	290	291.75	1421	289.195	down	down	correct
526596.BSE	Liberty Shoes Ltd	20200508	98.6	103.5	98.6	100.4	21771	100.4	up	up	correct
526608.BSE	Electrotherm (India) Limited	20200508	87.9	87.95	86	86.1	1377	86.1	down	down	correct
526612.BSE	Blue Dart Express Limited	20200508	2179.95	2179.95	2140	2164.15	213	2158.5544	down	up	incorrect
526616.BSE	National Plastic Industries Limited	20200508	17.4	18.5	16.65	18.05	291	18.05	up	up	correct
526622.BSE	MFL India Limited	20200508	0.19	0.19	0.19	0.19	13004	0.19
526640.BSE	Royale Manor Hotels and Industries Limited	20200508	9.75	10.49	9.71	9.81	152	9.81	up	up	correct
526650.BSE	Tourism Finance Corporation of India Limited	20200508	32.3	33.5	32.05	32.3	7415	31.926
526666.BSE	Bhartiya International Limited	20200508	115	115	106.55	106.55	6892	106.55	down	down	correct
526703.BSE	Ecoplast Limited	20200508	78.85	86.5	78.85	86.5	105	85.1048	up	up	correct
526707.BSE	Alchemist Limited	20200508	2.18	2.18	2.18	2.18	198	2.18
526721.BSE	Nicco Parks & Resorts Limited	20200508	31	31	29.5	29.55	1261	29.55	down	down	correct
526725.BSE	The Sandesh Limited	20200508	441.5	447.75	440	443	85	439.8499	up	up	correct
526727.BSE	Garnet Construction Limited	20200508	9.01	9.01	8.85	8.85	3682	8.85	down	down	correct
526731.BSE	Bright Brothers Limited	20200508	54.65	54.65	53.5	53.5	230	52.7114	down	down	correct
526737.BSE	Corporate Courier and Cargo Limited	20200508	3.51	3.51	3.51	3.51	501	3.51
526739.BSE	Narmada Gelatines Limited	20200508	138	138	122.55	128	540	115.9592	down	down	correct
526747.BSE	P G Foils Limited	20200508	54.5	54.5	53	53.45	710	53.2116	down	down	correct
526761.BSE	Howard Hotels Limited	20200508	7.14	7.14	7.14	7.14	1	7.14
526775.BSE	Valiant Communications Limited	20200508	18	18	18	18	112	18
526783.BSE	Dr. Agarwal's Eye Hospital Limited	20200508	202	214	200	200.3	94	200.3	down	down	correct
526807.BSE	Seamec Limited	20200508	309.85	309.85	294	303.35	480	301.9527	down	up	incorrect
526817.BSE	Cheviot Company Limited	20200508	585	595	572.9	578.5	2745	522.335	down	down	correct
526821.BSE	Dai-ichi Karkaria Limited	20200508	203.5	203.5	190.2	196.7	972	195.1611	down	down	correct
526853.BSE	Bilcare Limited	20200508	23.6	24.5	23.6	24.5	37836	24.5	up	up	correct
526871.BSE	Intec Capital Limited	20200508	25.8	25.8	25.8	25.8	4	25.8
526881.BSE	63 moons technologies limited	20200508	55.05	56.5	54.3	54.55	965	52.1993	down	down	correct
526899.BSE	Himalaya Food International Limited	20200508	6.59	6.59	6.16	6.33	21904	6.33	down	down	correct
526905.BSE	Padmanabh Industries Limited	20200508	5.56	5.56	5.56	5.56	45	5.56
526921.BSE	Twentyfirst Century Management Services Limited	20200508	11.29	11.29	11.29	11.29	1000	11.29
526931.BSE	Hariyana Ship Breakers Limited	20200508	30	30	26.05	26.35	4140	26.35	down	down	correct
526947.BSE	La Opala RG Limited	20200508	173	173.05	165.7	166.3	1303	165.4535	down	down	correct
526953.BSE	Venus Remedies Limited	20200508	64.35	64.35	64.35	64.35	2731	64.35
526971.BSE	Dhoot Industrial Finance Limited	20200508	11.43	12.58	11.43	12.58	538	12.58	up	down	incorrect
526981.BSE	Shri Bajrang Alliance Limited	20200508	19	20.45	19	19	2266	19
530001.BSE	Gujarat Alkalies and Chemicals Limited	20200508	335.95	336.85	325.05	326	3480	313.457	down	down	correct
530005.BSE	The India Cements Limited	20200508	100.95	101.05	97.5	98	171907	96.9406	down	down	correct
530007.BSE	JK Tyre & Industries Limited	20200508	51.5	56.4	51.5	53.9	262208	52.5746	up	down	incorrect
530017.BSE	Standard Industries Limited	20200508	9.4	10.25	9.4	10.15	24995	10.15	up	up	correct
530043.BSE	Acknit Industries Limited	20200508	56.1	56.1	51.05	51.05	106	49.272	down	down	correct
530045.BSE	Titan Securities Limited	20200508	3	3	3	3	110	3
530075.BSE	Selan Exploration Technology Limited	20200508	80	80.95	78.55	80.1	849	77.1201	up	down	incorrect
530077.BSE	Freshtrop Fruits Limited	20200508	61.8	61.8	55	55.2	2455	55.2	down	up	incorrect
530079.BSE	Faze Three Limited	20200508	27.5	27.5	26.35	26.95	146	26.95	down	down	correct
530109.BSE	Anupam Finserv Limited	20200508	12.22	12.22	12.22	12.22	20	1.222
530111.BSE	Raj Packaging Industries Limited	20200508	15.75	15.75	15.75	15.75	25	15.5117
530125.BSE	Samrat Pharmachem Limited	20200508	78	78	68.2	72.15	428	72.15	down	down	correct
530129.BSE	Nile Limited	20200508	187	188	179	185.3	424	184.4212	down	down	correct
530131.BSE	Udaipur Cement Works Limited	20200508	9.15	9.29	9	9.02	19374	9.02	down	down	correct
530145.BSE	Kisan Mouldings Limited	20200508	8.95	9.42	8.64	8.95	742	8.95
530151.BSE	Vijay Textiles Limited	20200508	14.85	15.5	14.15	14.15	17405	14.15	down	down	correct
530163.BSE	Kerala Ayurveda Limited	20200508	49.55	49.55	46	47.45	2071	47.45	down	down	correct
530175.BSE	Odyssey Technologies Limited	20200508	17.85	20.65	17.85	19	11828	19	up	up	correct
530185.BSE	Surat Textile Mills Limited	20200508	1.53	1.53	1.35	1.4	144653	1.4	down	down	correct
530201.BSE	Kallam Textiles Limited	20200508	4.01	4.28	3.9	4.05	10261	4.05	up	up	correct
530207.BSE	Brawn Biotech Limited	20200508	29.85	29.85	28.45	28.45	178	28.45	down	down	correct
530215.BSE	Kings Infra Ventures Limited	20200508	18.5	20.4	18.5	20.25	17120	20.25	up	up	correct
530233.BSE	Auro Laboratories Limited	20200508	38.2	39.95	38	38.2	1701	38.2
530263.BSE	Global Capital Markets Limited	20200508	0.51	0.51	0.49	0.51	1374	0.51
530299.BSE	Kothari Products Limited	20200508	49.9	49.9	44.8	45.1	104	45.1	down	down	correct
530305.BSE	Piccadily Agro Industries Limited	20200508	7.32	7.32	6.7	6.76	12721	6.4498	down	down	correct
530313.BSE	Laurel Organics Ltd	20200508	24.8	24.8	23.75	24.65	340	24.65	down	down	correct
530315.BSE	Hindustan Tin Works Limited	20200508	38.95	39	36.1	36.1	9463	35.2782	down	up	incorrect
530317.BSE	Godavari Drugs Limited	20200508	16	16	14.55	15.4	6117	15.4	down	down	correct
530331.BSE	Premco Global Limited	20200508	53.05	53.05	53.05	53.05	280	49.5367
530341.BSE	Mukesh Babu Financial Services Limited	20200508	103	108.2	98.05	102.85	570	100.8742	down	down	correct
530355.BSE	Asian Energy Services Limited	20200508	73.8	73.8	69.8	71.25	8233	71.25	down	down	correct
530367.BSE	NRB Bearings Limited	20200508	65.5	67.6	63	64.05	6580	63.8192	down	down	correct
530369.BSE	Vamshi Rubber Limited	20200508	13.75	15.17	13.73	14.72	408	14.72	up	up	correct
530377.BSE	Nila Infrastructures Limited	20200508	3	3	2.85	2.85	10353	2.85	down	down	correct
530419.BSE	Sumedha Fiscal Services Limited	20200508	14.5	15.5	14.5	15	2005	14.0266	up	up	correct
530431.BSE	Ador Fontech Limited	20200508	28.7	28.8	28	28.05	8371	27.1802	down	down	correct
530433.BSE	Shiva Global Agro Industries Limited	20200508	15.95	16	15.6	15.65	932	15.5319	down	down	correct
530459.BSE	Valson Industries Limited	20200508	12	14	12	12.94	199	12.94	up	up	correct
530461.BSE	Saboo Sodium Chloro Limited	20200508	4	4.19	4	4.05	2846	4.05	up	up	correct
530475.BSE	Tinna Rubber and Infrastructure Limited	20200508	14.55	14.55	14.55	14.55	1	14.55
530477.BSE	Vikram Thermo (India) Limited	20200508	81.45	81.45	78.4	78.65	345	77.4223	down	down	correct
530499.BSE	A. K. Capital Services Limited	20200508	186	190	183.2	185.75	143	181.919	down	down	correct
530517.BSE	Relaxo Footwears Limited	20200508	648	648	597	603.6	4457	602.3536	down	down	correct
530533.BSE	Terai Tea Company Limited	20200508	30.4	30.4	30.4	30.4	95	30.4
530543.BSE	MARG Limited	20200508	6.3	6.83	6.2	6.78	16117	6.78	up	up	correct
530545.BSE	Cosco (India) Limited	20200508	77.9	84	76.15	77.95	4056	77.95	up	up	correct
530585.BSE	Swastika Investmart Limited	20200508	68.35	68.35	61.9	61.9	4	61.0572	down	up	incorrect
530589.BSE	Prima Plastics Limited	20200508	29.9	29.9	27.25	29.2	2462	28.8456	down	up	incorrect
530609.BSE	Carnation Industries Limited	20200508	4.43	4.43	4.43	4.43	400	4.43
530621.BSE	Akar Auto Industries Limited	20200508	14.3	14.9	14	14.38	5954	14.38	up	up	correct
530627.BSE	Vipul Organics Limited	20200508	96.25	100	92	92.55	2496	91.3942	down	down	correct
530643.BSE	Eco Recycling Limited	20200508	30.9	31	29.1	29.2	181	29.2	down	up	incorrect
530655.BSE	Goodluck India Limited	20200508	30.8	31.05	30.15	30.5	3446	30.3489	down	up	incorrect
530663.BSE	Goyal Associates Limited	20200508	0.37	0.37	0.37	0.37	170	0.37
530665.BSE	Zenith Healthcare Limited	20200508	1.14	1.14	1.09	1.09	3810	1.09	down	down	correct
530677.BSE	Supreme Holdings & Hospitality (India) Limited	20200508	13.66	13.66	13.66	13.66	100	13.66
530689.BSE	Lykis Limited	20200508	13.05	14.5	13.05	13.33	5391	13.33	up	up	correct
530695.BSE	Prime Property Development Corporation Limited	20200508	9.41	9.41	8.56	9.29	325	9.29	down	down	correct
530697.BSE	Zenlabs Ethica Limited	20200508	27.95	27.95	27.95	27.95	50	27.95
530699.BSE	Raj Rayon Industries Limited	20200508	0.19	0.19	0.19	0.19	93	19
530711.BSE	Jagan Lamps Limited	20200508	15	15	13.8	13.8	2886	13.5267	down	up	incorrect
530715.BSE	Alps Industries Limited	20200508	0.82	0.82	0.82	0.82	1325	0.82
530759.BSE	Sterling Tools Limited	20200508	131.95	133.05	130.7	130.7	7476	130.0382	down	down	correct
530779.BSE	Dynamic Portfolio Management & Services Limited	20200508	1.58	1.58	1.58	1.58	100	1.58
530803.BSE	Bhageria Industries Limited	20200508	119.6	119.6	110.55	112.8	2970	108.9576	down	down	correct
530813.BSE	KRBL Limited	20200508	183.55	184	179.7	181.15	2988	178.8018	down	up	incorrect
530815.BSE	Refnol Resins and Chemicals Limited	20200508	20.55	21.4	20.5	20.6	361	20.6	up	up	correct
530821.BSE	SSPDL Limited	20200508	15.88	15.88	15.88	15.88	97	15.88
530825.BSE	Daikaffil Chemicals India Limited	20200508	23.5	23.5	19.25	19.4	2102	19.4	down	down	correct
530829.BSE	CIL Securities Limited	20200508	10.95	10.95	10.95	10.95	5	10.95
530843.BSE	Cupid Limited	20200508	168.85	169.75	159	159.7	2645	155.9023	down	down	correct
530845.BSE	Sunshield Chemicals Limited	20200508	88.6	88.8	88.6	88.8	35	88.8	up	up	correct
530871.BSE	Chembond Chemicals Limited	20200508	150.95	150.95	142.55	142.65	264	141.1719	down	down	correct
530879.BSE	Capital India Finance Limited	20200508	89.5	90	86	90	415	89.8381	up	up	correct
530883.BSE	Super Crop Safe Limited	20200508	11.6	11.6	9.5	10.19	31332	10.19	down	up	incorrect
530889.BSE	Alka India Limited	20200508	0.19	0.19	0.19	0.19	2105	0.19
530897.BSE	N G Industries LTD	20200508	45	45	44.35	45	1715	45
530915.BSE	J. R. Foods Limited	20200508	2.02	2.22	2.02	2.22	6086	2.22	up	up	correct
530951.BSE	Raminfo Limited	20200508	10.8	11	10.26	10.3	1388	10.2416	down	down	correct
530959.BSE	Diana Tea Company Limited	20200508	9.3	9.8	9.02	9.67	27549	9.4762	up	down	incorrect
530961.BSE	Vikas EcoTech Limited	20200508	2.3201	2.52	2.3	2.3	736836	1.4264	down	up	incorrect
530965.BSE	Indian Oil Corporation Limited	20200508	76.15	77.05	74.1	74.35	615825	63.5866	down	down	correct
530973.BSE	Alfa Ica (India) Limited	20200508	18.95	18.95	18	18	600	18	down	down	correct
530977.BSE	Shri Keshav Cements and Infra Limited	20200508	22.65	22.7	22.65	22.7	922	22.7	up	up	correct
530979.BSE	India Home Loan Limited	20200508	35.25	35.25	28.65	31.3	2742	31.1121	down	down	correct
531041.BSE	Competent Automobiles Company Limited	20200508	122.45	122.45	110.1	113.7	300	112.2688	down	down	correct
531043.BSE	Dhanvantri Jeevan Rekha Limited	20200508	5.05	5.05	4.58	4.59	2032	4.59	down	down	correct
531069.BSE	Vijay Solvex Limited	20200508	328	328	328	328	5	328
531082.BSE	Alankit Limited	20200508	13.6	15	13.6	15	30963	14.6485	up	up	correct
531083.BSE	Nihar Info Global Limited	20200508	5.2	5.2	5.2	5.2	33	5.2
531091.BSE	United Credit Limited	20200508	12.02	12.02	12.02	12.02	25	12.02
531109.BSE	Ishan Dyes & Chemicals Limited	20200508	21.45	22.5	21.45	22.25	736	21.2555	up	up	correct
531120.BSE	Patel Engineering Limited	20200508	11.01	11.72	11.01	11.39	8875	11.39	up	up	correct
531129.BSE	Inani Marbles and Industries Limited	20200508	6.36	6.36	6.36	6.36	100	6.3337
531146.BSE	Medicamen Biotech Limited	20200508	249.9	255	248	249.7	954	248.9883	down	down	correct
531158.BSE	Catvision Limited	20200508	5.38	5.38	5.38	5.38	200	5.38
531161.BSE	ABM Knowledgeware Limited	20200508	40.1	43	40	41.75	522	41.3853	up	up	correct
531163.BSE	Kemistar Corporation Limited	20200508	43	44	43	43.1	1012	43.1	up	up	correct
531173.BSE	Syschem (India) Limited	20200508	5.91	6.2	5.66	6.2	2785	6.2	up	down	incorrect
531198.BSE	Dhanada Corporation Limited	20200508	2.6	2.65	2.6	2.65	810	2.65	up	down	incorrect
531201.BSE	Shilchar Technologies Limited	20200508	81	89	80.8	88.6	212	87.2704	up	down	incorrect
531212.BSE	Nalin Lease Finance Limited	20200508	19	19	19	19	100	18.6921
531215.BSE	RTS Power Corporation Limited	20200508	21.7	21.7	20.1	21.5	1259	21.5	down	down	correct
531223.BSE	Anjani Synthetics Limited	20200508	11.11	11.11	10.53	11.1	498	11.1	down	down	correct
531233.BSE	Rasi Electrodes Limited	20200508	1.98	2.21	1.98	2.17	43495	2.17	up	up	correct
531234.BSE	Victory Paper and Boards (India) Limited	20200508	70	81.9	69.05	81.9	350	81.9	up	up	correct
531253.BSE	India Gelatine & Chemicals Limited	20200508	99.95	99.95	93.05	96.35	1375	92.9169	down	down	correct
531255.BSE	Paragon Finance Limited	20200508	9.7	9.7	9.22	9.22	890	9.22	down	up	incorrect
531273.BSE	Radhe Developers (India) Limited	20200508	9.99	9.99	8.85	9.46	64	9.46	down	down	correct
531287.BSE	National Plastic Technologies Limited	20200508	30	30	30	30	432	30
531289.BSE	National Fittings Limited	20200508	27.3	28.3	27.1	27.95	1508	27.43	up	up	correct
531297.BSE	Artefact Projects Limited	20200508	27.9	27.9	25.3	27	58	27	down	down	correct
531306.BSE	DHP India Limited	20200508	345	345	325	334.8	1142	330.1555	down	down	correct
531307.BSE	RRIL Limited	20200508	1.1	1.1	1.1	1.1	1	1.1
531328.BSE	Kretto Syscon Limited	20200508	3.13	3.13	3.05	3.05	1125	3.05	down	up	incorrect
531335.BSE	Zydus Wellness Limited	20200508	1304	1305.95	1290.9	1295.15	323	1292.2116	down	down	correct
531337.BSE	Jump Networks Limited	20200508	48.2	49	47.35	48.3	7565	47.8096	up	up	correct
531346.BSE	Eastern Treads Limited	20200508	20	20.45	20	20	201	20
531349.BSE	Panacea Biotec Limited	20200508	144	148.3	140.95	148.3	12171	148.3	up	down	incorrect
531352.BSE	Peeti Securities Limited	20200508	8.75	8.75	8.75	8.75	13	8.75
531358.BSE	Choice International Limited	20200508	92.45	94.35	92	93.9	23338	93.9	up	up	correct
531359.BSE	Shriram Asset Management Company Limited	20200508	67.65	67.65	61.3	61.3	31	61.3	down	down	correct
531381.BSE	Arihant Foundations & Housing Limited	20200508	15.75	15.75	13.25	13.75	924	13.75	down	down	correct
531390.BSE	Upsurge Investment & Finance Ltd	20200508	13.94	13.94	12.83	12.83	10	12.83	down	down	correct
531398.BSE	Source Natural Foods and Herbal Supplements Limited	20200508	60.5	63.4	60.35	63.35	182	63.35	up	up	correct
531412.BSE	Radix Industries (India) Limited	20200508	65.1	65.45	65.1	65.2	203	63.7361	up	down	incorrect
531417.BSE	Mega Corporation Limited	20200508	0.39	0.39	0.39	0.39	100	0.39
531426.BSE	Tamil Nadu Newsprint and Papers Limited	20200508	93.35	93.4	89.1	89.55	29018	83.2743	down	down	correct
531437.BSE	Prakash Woollen & Synthetic Mills Limited	20200508	15.9	15.9	15.9	15.9	600	15.9
531439.BSE	Goldstone Technologies Limited	20200508	8.6	9.27	8.4	9.27	29288	9.27	up	up	correct
531449.BSE	GRM Overseas Limited	20200508	136.55	136.55	123.55	125.05	2160	8.0164	down	down	correct
531453.BSE	Mohit Industries Limited	20200508	3.66	3.66	3.66	3.66	173	3.66
531454.BSE	Polylink Polymers (India) Limited	20200508	8.7	8.9	7.84	8.16	20366	8.16	down	up	incorrect
531456.BSE	Minaxi Textiles Limited	20200508	0.27	0.27	0.27	0.27	1701	0.27
531499.BSE	Sybly Industries Limited	20200508	1.04	1.04	1.04	1.04	4	1.04
531512.BSE	Orient Tradelink Limited	20200508	1.28	1.28	1.28	1.28	15112	1.28
531518.BSE	Vikas Proppant & Granite Limited	20200508	2.94	2.94	2.94	2.94	761035	2.94
531525.BSE	Ace Software Exports Limited	20200508	14.86	14.86	14.16	14.25	1117	14.25	down	down	correct
531531.BSE	Hatsun Agro Product Limited	20200508	493.4	500	490	500	200	370.4251	up	up	correct
531539.BSE	Rishabh Digha Steel And Allied Products Limited	20200508	19	19	18	19	1327	19
531540.BSE	Maruti Infrastructure Limited	20200508	18	18	17.5	17.5	103	17.5	down	down	correct
531543.BSE	Jindal Worldwide Limited	20200508	28.5	28.8	26.55	26.85	4215	26.8039	down	down	correct
531591.BSE	Bampsl Securities Limited	20200508	1.08	1.08	1.08	1.08	500	1.08
531599.BSE	FDC Limited	20200508	255	257	251	252.75	6618	252.75	down	down	correct
531608.BSE	Gorani Industries Limited	20200508	11.09	11.09	11.09	11.09	49	11.09
531624.BSE	Country Condo's Limited	20200508	1.1	1.1	1	1.09	18996	1.09	down	down	correct
531633.BSE	Lincoln Pharmaceuticals Limited	20200508	146.35	148.5	143.05	148.3	16903	147.735	up	up	correct
531638.BSE	Suraj Limited	20200508	20.5	20.5	20.5	20.5	600	20.5
531642.BSE	Marico Limited	20200508	305	305	298.55	300.2	65374	292.8634	down	up	incorrect
531680.BSE	Mayur Leather Products Limited	20200508	3.4	3.4	3.4	3.4	1	3.4
531717.BSE	Vidhi Specialty Food Ingredients Limited	20200508	62.05	62.05	59	59.25	2736	58.7217	down	down	correct
531719.BSE	Bhagiradha Chemicals & Industries Limited	20200508	285.95	285.95	272	272.35	250	272.0122	down	down	correct
531726.BSE	Panchsheel Organics Limited	20200508	46.3	46.3	43	43.5	38	21.313	down	down	correct
531727.BSE	Menon Pistons Limited	20200508	11.23	11.99	11.17	11.21	6092	11.21	down	up	incorrect
531737.BSE	Greencrest Financial Services Limited	20200508	0.51	0.51	0.5	0.5	652	5	down	down	correct
531739.BSE	Gennex Laboratories Limited	20200508	2.84	2.84	2.62	2.7	124979	2.7	down	down	correct
531744.BSE	Gini Silk Mills Limited	20200508	50	54	50	53.65	132	53.65	up	up	correct
531746.BSE	Prajay Engineers Syndicate Limited	20200508	8.6	8.6	7.13	7.19	50962	7.19	down	down	correct
531752.BSE	Biogen Pharmachem Industries Limited	20200508	0.19	0.19	0.19	0.19	300	0.19
531768.BSE	Poly Medicure Limited	20200508	214.55	218.5	212.05	214.8	981	214.2563	up	up	correct
531802.BSE	Prerna Infrabuild Limited	20200508	16.7	16.7	16	16	200	16	down	down	correct
531814.BSE	Tirupati Sarjan Limited	20200508	4.44	4.44	4.11	4.44	2516	4.44
531842.BSE	Lahoti Overseas Limited	20200508	8.49	8.63	8.1	8.58	2242	8.4311	up	up	correct
531859.BSE	Oriental Veneer Products Limited	20200508	36	36	30.05	30.4	4771	30.1696	down	down	correct
531861.BSE	Joindre Capital Services Limited	20200508	11	12.4	11	11.08	936	10.3173	up	up	correct
531869.BSE	Sacheta Metals Limited	20200508	12.49	12.49	10.8	11.11	28733	10.8406	down	down	correct
531879.BSE	Pioneer Distilleries Limited	20200508	100	100	100	100	20	100
531881.BSE	Gujarat Metallic Coal & Coke Limited	20200508	7.1	7.28	7.1	7.28	179	7.28	up	up	correct
531882.BSE	Kwality Limited	20200508	2.03	2.03	2.03	2.03	26173	2.03
531888.BSE	Rexnord Electronics and Controls Limited	20200508	19.2	19.9	19.2	19.75	363	19.75	up	up	correct
531893.BSE	Sawaca Business Machines Limited	20200508	0.76	0.76	0.76	0.76	3500	0.76
531921.BSE	Agarwal Industrial Corporation Limited	20200508	53.1	53.75	52.35	53.1	143	51.9652
531950.BSE	Vertex Securities Limited	20200508	0.87	0.87	0.87	0.87	1010	0.87
531952.BSE	Riba Textiles Limited	20200508	27.2	30.75	26.1	30.1	22640	30.1	up	down	incorrect
531977.BSE	Chartered Logistics Limited	20200508	2.95	3.22	2.95	3.18	9636	3.18	up	up	correct
531978.BSE	Ambika Cotton Mills Limited	20200508	660	665.25	659.95	659.95	31	631.6346	down	down	correct
531979.BSE	Hind Aluminium Industries Limited	20200508	39.8	39.8	37.65	39.7	302	39.7	down	down	correct
532015.BSE	Gravity (India) Limited	20200508	1.52	1.52	1.52	1.52	1063	1.52
532029.BSE	Sindhu Trade Links Limited	20200508	51.6	51.6	51.6	51.6	1	51.6
532033.BSE	Jain Studios Limited	20200508	0.74	0.74	0.71	0.71	190	0.71	down	down	correct
532039.BSE	Zenotech Laboratories Limited	20200508	22.3	22.3	20.4	21.3	1258	21.3	down	down	correct
532041.BSE	Hindustan Bio Sciences Limited	20200508	1.19	1.19	1.19	1.19	1000	1.19
532053.BSE	Wallfort Financial Services Limited	20200508	19.2	20.15	19.2	20.15	101	20.15	up	up	correct
532054.BSE	KDDL Limited	20200508	115	115	109.1	111.3	142	109.4588	down	up	incorrect
532056.BSE	Adinath Exim Resources Limited	20200508	5.24	5.24	5.24	5.24	11	5.24
532067.BSE	Kilpest India Limited	20200508	163.8	163.8	163.8	163.8	20783	163.4874
532081.BSE	KSS Limited	20200508	0.21	0.21	0.21	0.21	967653	0.21
532090.BSE	Vandana Knitwear Limited	20200508	0.34	0.34	0.34	0.34	103000	0.34
532092.BSE	Sagar Productions Limited	20200508	10.9	10.9	9.15	9.59	173815	9.59	down	down	correct
532097.BSE	Mukand Engineers Limited	20200508	7.56	7.56	7.56	7.56	47	7.56
532123.BSE	BSEL Infrastructure Realty Limited	20200508	0.88	0.88	0.88	0.88	800	0.88
532124.BSE	Reliable Ventures India Limited	20200508	8.41	8.41	8.41	8.41	20	8.41
532134.BSE	Bank of Baroda	20200508	43.15	43.35	41.05	41.15	1180047	41.15	down	down	correct
532141.BSE	Andhra Cements Limited	20200508	2.43	2.67	2.43	2.67	61658	2.67	up	up	correct
532143.BSE	SKM Egg Products Export (India) Limited	20200508	30.75	35	29.1	29.95	2570	29.2695	down	down	correct
532145.BSE	H S India Limited	20200508	5.13	5.13	5.13	5.13	1102	5.13
532150.BSE	Indraprastha Medical Corporation Limited	20200508	42.1	42.1	38.95	39.05	4047	39.05	down	down	correct
532155.BSE	GAIL (India) Limited	20200508	94.95	94.95	90.85	91.3	345644	87.8966	down	up	incorrect
532156.BSE	Vaibhav Global Limited	20200508	984	1022	982	998.45	3105	195.7473	up	up	correct
532162.BSE	JK Paper Ltd	20200508	101.2	102.95	95.55	95.95	64079	94.4154	down	down	correct
532163.BSE	Saregama India Limited	20200508	257.4	259.25	240.05	242.45	536	238.8511	down	down	correct
532172.BSE	Adroit Infotech Limited	20200508	5.55	5.55	5.44	5.44	1125	5.44	down	down	correct
532173.BSE	CyberTech Systems and Software Limited	20200508	29.45	31.2	29.4	30	510	29.3462	up	up	correct
532180.BSE	Dhanlaxmi Bank Limited	20200508	9.78	9.8	9.61	9.64	15764	9.64	down	down	correct
532183.BSE	Gayatri Sugars Limited	20200508	0.61	0.61	0.61	0.61	2945	0.61
532209.BSE	The Jammu and Kashmir Bank Limited	20200508	13.3	13.33	12.9	12.98	98348	12.98	down	down	correct
532212.BSE	Archies Limited	20200508	10.81	11.34	10.35	11.34	2945	11.34	up	up	correct
532215.BSE	Axis Bank Ltd	20200508	404	409.65	380	382.25	1101365	382.25	down	down	correct
532216.BSE	HB Stockholdings Limited	20200508	5.2	5.45	5.2	5.45	4675	5.45	up	up	correct
532219.BSE	Energy Development Company Limited	20200508	4.69	4.73	4.45	4.73	6844	4.51	up	up	correct
532221.BSE	Sonata Software Limited	20200508	218.8	220.25	209.1	210.35	14726	203.4135	down	down	correct
532240.BSE	India Nippon Electricals Limited	20200508	255	260	253	254.95	1069	251.009	down	down	correct
532271.BSE	Cybermate Infotek Limited	20200508	1.28	1.44	1.28	1.35	30135	1.35	up	down	incorrect
532284.BSE	TCFC Finance Limited	20200508	17.95	18	17.5	18	103	17.3662	up	up	correct
532285.BSE	Geojit Financial Services Limited	20200508	20.8	20.8	19.95	20	1229	18.8629	down	up	incorrect
532286.BSE	Jindal Steel & Power Limited	20200508	92.9	93.9	88.35	89.15	667470	89.15	down	down	correct
532290.BSE	BLB Limited	20200508	3.27	3.27	3.05	3.25	149	3.25	down	down	correct
532300.BSE	Wockhardt Limited	20200508	259	259	251	253.95	77540	253.95	down	down	correct
532301.BSE	Tata Coffee Limited	20200508	74.25	75.3	72.25	72.45	57594	70.5912	down	down	correct
532307.BSE	Melstar Information Technologies Limited	20200508	4.48	4.48	4.06	4.09	39004	4.09	down	down	correct
532321.BSE	Cadila Healthcare Limited	20200508	323.05	327.3	318.1	320.95	179324	319.0744	down	down	correct
532323.BSE	Shiva Cement Limited	20200508	8.9	8.9	8.52	8.74	18643	8.74	down	down	correct
532326.BSE	Intense Technologies Limited	20200508	18.3	18.35	18.3	18.35	20	18.1268	up	down	incorrect
532329.BSE	Danlaw Technologies India Limited	20200508	41	41.2	37.7	40.95	112	40.95	down	down	correct
532333.BSE	HB Portfolio Limited	20200508	10.99	11.74	10.61	10.89	25748	10.89	down	up	incorrect
532343.BSE	TVS Motor Company Limited	20200508	328.55	328.55	310.15	313.5	180502	311.7179	down	down	correct
532345.BSE	Gati Limited	20200508	37.1	37.25	36.25	36.4	4603	36.4	down	up	incorrect
532349.BSE	Transport Corporation of India Limited	20200508	163.3	163.3	158.35	159.3	1291	157.6411	down	down	correct
532350.BSE	Padmalaya Telefilms Limited	20200508	1.55	1.57	1.52	1.57	1600	1.57	up	up	correct
532351.BSE	Aksh Optifibre Limited	20200508	5.35	5.36	4.86	4.86	124257	4.86	down	up	incorrect
532356.BSE	Triveni Engineering & Industries Limited	20200508	36.55	36.7	35.35	36	8869	35.4103	down	down	correct
532357.BSE	Mukta Arts Limited	20200508	19.5	19.8	19.05	19.25	1699	19.25	down	down	correct
532369.BSE	Ramco Industries Limited	20200508	117.45	127	116.25	122.1	1898	121.6224	up	up	correct
532370.BSE	Ramco Systems Limited	20200508	79.5	79.5	76	76.5	923	76.5	down	down	correct
532372.BSE	Virinchi Limited	20200508	24.75	24.75	24.35	24.35	93519	24.35	down	down	correct
532373.BSE	WeP Solutions Limited	20200508	14.2001	14.49	13.25	13.5399	6531	11.2897	down	down	correct
532374.BSE	Sterlite Technologies Limited	20200508	93.5	95.8	92.45	93.4	140792	90.7998	down	down	correct
532380.BSE	Baba Arts Limited	20200508	3.01	3.23	3.01	3.01	1101	3.01
532384.BSE	Tyche Industries Limited	20200508	107.1	109.9	100	102.3	11848	101.4423	down	down	correct
532386.BSE	California Software Company Limited	20200508	8.5	8.5	8	8.5	580	8.5
532387.BSE	Pritish Nandy Communications Ltd	20200508	11.26	11.26	11.26	11.26	100	11.26
532388.BSE	Indian Overseas Bank	20200508	7.46	7.46	7.19	7.24	70796	7.24	down	down	correct
532390.BSE	TAJGVK Hotels & Resorts Limited	20200508	124.6	134.95	122.5	123.75	6447	123.75	down	down	correct
532391.BSE	Opto Circuits (India) Limited	20200508	4.87	4.87	4.87	4.87	91270	4.87
532395.BSE	Axiscades Technologies Limited	20200508	30.15	31.6	30	31.1	2708	31.1	up	up	correct
532398.BSE	Usha Martin Education & Solutions Limited	20200508	0.95	0.95	0.95	0.95	5	0.95
532400.BSE	Birlasoft Limited	20200508	72.8	73.5	71	71.7	37881	70.1022	down	down	correct
532404.BSE	Saven Technologies Limited	20200508	13.73	13.73	11.7	12.11	2188	11.4752	down	down	correct
532406.BSE	Avantel Limited	20200508	209	209.5	182.3	202.2	3812	199.1382	down	down	correct
532407.BSE	MosChip Technologies Limited	20200508	8.09	8.09	7.75	7.81	5605	7.81	down	down	correct
532408.BSE	Megasoft Limited	20200508	5.84	6	5.65	5.9	9249	4.972	up	up	correct
532410.BSE	Transcorp International Limited	20200508	7.1	7.38	7	7	9210	7	down	down	correct
532419.BSE	Smartlink Holdings Limited	20200508	65.25	65.25	63.55	65.1	755	65.1	down	down	correct
532424.BSE	Godrej Consumer Products Limited	20200508	496	510	493.9	499.1	55801	499.1	up	up	correct
532430.BSE	BF Utilities Limited	20200508	167.6	168.05	163.65	164.5	3946	164.5	down	down	correct
532435.BSE	Sanmit Infra Limited	20200508	79.55	79.6	77.2	77.2	33	76.8955	down	up	incorrect
532439.BSE	Olectra Greentech Limited	20200508	70	71.75	65.05	67.8	2728	67.8	down	down	correct
532440.BSE	MPS Limited	20200508	252	252.95	247	247	297	247	down	up	incorrect
532443.BSE	Cera Sanitaryware Limited	20200508	2158	2158	2149	2154.65	13	2148.3634	down	up	incorrect
532455.BSE	Shalimar Wires Industries Limited	20200508	6.5	6.5	6.5	6.5	7	6.5
532456.BSE	Compuage Infocom Limited	20200508	9.99	10.04	9.46	9.79	3357	9.5608	down	down	correct
532457.BSE	Gulshan Polyols Limited	20200508	27.05	27.5	26.3	26.3	745	25.9763	down	down	correct
532459.BSE	Faze Three Autofab Limited	20200508	12.3	13.55	12.27	13.42	950	13.42	up	up	correct
532460.BSE	Ponni Sugars (Erode) Limited	20200508	129.9	129.9	118.2	118.2	3	114.2747	down	down	correct
532461.BSE	Punjab National Bank	20200508	29.7	30.2	29.1	29.3	612314	29.3	down	down	correct
532468.BSE	KAMA Holdings Limited	20200508	4270.1	4574.85	4270.05	4574.85	60	4471.8304	up	up	correct
532475.BSE	Aptech Limited	20200508	107.85	109.5	101.65	102.7	10751	101.5734	down	down	correct
532477.BSE	Union Bank of India	20200508	24.2	24.45	23.6	23.8	258859	23.8	down	down	correct
532479.BSE	ISMT Limited	20200508	3.95	3.97	3.52	3.68	94201	3.68	down	down	correct
532481.BSE	Noida Toll Bridge Company Limited	20200508	3.19	3.19	3.11	3.13	8186	3.13	down	down	correct
532482.BSE	Granules India Limited	20200508	160.85	162.25	157.1	157.75	28297	157.4047	down	down	correct
532486.BSE	Pokarna Limited	20200508	107.7	107.9	107.7	107.9	647	107.2842	up	up	correct
532488.BSE	Divi's Laboratories Limited	20200508	2274	2314.3	2254.3	2301.45	16031	2292.0593	up	down	incorrect
532493.BSE	Astra Microwave Products Limited	20200508	61.2	61.2	60.3	60.6	4815	59.5685	down	down	correct
532497.BSE	Radico Khaitan Limited	20200508	309.4	311.7	301.2	304.05	46375	301.7544	down	down	correct
532498.BSE	Shriram City Union Finance Limited	20200508	717.55	728.9	711	718.95	279	697.6846	up	up	correct
532503.BSE	Rajapalayam Mills Limited	20200508	502.1	519.85	495.75	500	1080	478.5776	down	down	correct
532504.BSE	Navin Fluorine International Limited	20200508	1522	1531.55	1421	1432.65	18275	1423.0537	down	down	correct
532505.BSE	UCO Bank	20200508	12.35	12.35	11.76	11.85	69981	11.85	down	down	correct
532507.BSE	B.A.G. Films and Media Limited	20200508	1.6	1.6	1.48	1.55	2109	1.55	down	down	correct
532508.BSE	Jindal Stainless Limited	20200508	29	29	28.25	28.5	59268	28.5	down	down	correct
532513.BSE	TVS Electronics Limited	20200508	70	72	68.6	68.65	1368	68.65	down	down	correct
532514.BSE	Indraprastha Gas Limited	20200508	480	480	468.9	472.25	26547	466.1684	down	down	correct
532522.BSE	Petronet LNG Limited	20200508	229.9	231.6	223.95	224.65	78604	202.5305	down	down	correct
532523.BSE	Biocon Limited	20200508	356	360.9	349.5	359.2	147760	359.2	up	up	correct
532524.BSE	PTC India Limited	20200508	38.35	38.5	37.7	37.8	34476	30.7434	down	up	incorrect
532525.BSE	Bank of Maharashtra	20200508	9.75	9.75	8.83	8.88	44704	8.88	down	down	correct
532527.BSE	Ramkrishna Forgings Limited	20200508	166	169	162	163.4	154	163.2424	down	down	correct
532529.BSE	New Delhi Television Limited	20200508	25.15	26.4	25.05	25.3	5596	25.3	up	up	correct
532531.BSE	Strides Pharma Science Limited	20200508	431	438.25	419	421.4	242036	418.0444	down	down	correct
532539.BSE	Minda Industries Limited	20200508	254.0002	254.2002	241.3002	244.6502	11545	243.1247	down	up	incorrect
532543.BSE	GP Petroleums Limited	20200508	48.6	49.55	46	46.25	1986	45.4111	down	down	correct
532548.BSE	Century Plyboards (India) Limited	20200508	109.5	114.4	106.75	108	18387	107.7163	down	down	correct
532553.BSE	Welspun Enterprises Limited	20200508	50.3	52.35	49.1	51.3	1863	49.0282	up	up	correct
532555.BSE	NTPC Limited	20200508	91.5	92.45	85.85	87.05	527756	79.6896	down	down	correct
532604.BSE	S.A.L. Steel Limited	20200508	2.14	2.14	2.14	2.14	5837	2.14
532605.BSE	JBM Auto Limited	20200508	150	154.95	144.2	153.9	2154	152.4309	up	up	correct
532610.BSE	Dwarikesh Sugar Industries Limited	20200508	17.95	17.95	17.1	17.25	11518	16.9803	down	down	correct
532612.BSE	Indoco Remedies Limited	20200508	230.7	233.7	225	229.6	191	228.6333	down	down	correct
532613.BSE	VIP Clothing Limited	20200508	5.41	5.51	5.25	5.3	4243	5.3	down	up	incorrect
532617.BSE	Jet Airways (India) Limited	20200508	20.3	20.3	20	20.3	44542	20.3
532621.BSE	Morarjee Textiles Limited	20200508	8.45	8.5	8.45	8.5	137	8.5	up	up	correct
532622.BSE	Gateway Distriparks Limited	20200508	89.3	89.8	86.95	87.25	293	80.0257	down	down	correct
532624.BSE	Jindal Photo Limited	20200508	12.97	12.97	12.97	12.97	50	12.97
532626.BSE	Pondy Oxides And Chemicals Limited	20200508	148.25	151.95	147.05	147.45	2899	146.5728	down	down	correct
532627.BSE	Jaiprakash Power Ventures Limited	20200508	0.74	0.76	0.72	0.75	1619760	0.75	up	up	correct
532628.BSE	3i Infotech Limited	20200508	1.45	1.45	1.4	1.41	679674	1.41	down	down	correct
532629.BSE	McNally Bharat Engineering Company Limited	20200508	2.69	2.95	2.69	2.95	410	2.95	up	up	correct
532630.BSE	Gokaldas Exports Limited	20200508	30.1	30.4	29.05	29.7	5575	29.7	down	down	correct
532633.BSE	Allsec Technologies Limited	20200508	165	165	158.1	165	26	145.0654
532637.BSE	Mangalam Drugs & Organics Limited	20200508	92.1	92.1	92.1	92.1	4338	92.1
532638.BSE	Shoppers Stop Limited	20200508	165.7499	167.6499	161.3499	162.8499	1380	154.1595	down	down	correct
532644.BSE	J.K. Cement Limited	20200508	1089	1097.25	1083.55	1094.7	218	1089.6513	up	up	correct
532645.BSE	Beeyu Overseas Limited	20200508	0.29	0.29	0.29	0.29	1	0.29
532648.BSE	Yes Bank Limited	20200508	28.3	28.7	26.6	27.05	2232599	27.05	down	down	correct
532649.BSE	Nectar Lifesciences Limited	20200508	13.5	13.9	13.34	13.47	12791	13.4368	down	up	incorrect
532651.BSE	SPL Industries Limited	20200508	20.7	20.7	19.8	19.95	2571	19.95	down	down	correct
532652.BSE	The Karnataka Bank Limited	20200508	39.15	40.75	39.05	39.25	80630	38.0454	up	up	correct
532654.BSE	McLeod Russel India Limited	20200508	5.12	5.12	4.95	5.08	235612	5.08	down	up	incorrect
532656.BSE	Facor Alloys Limited	20200508	1.2	1.2	1.04	1.08	138231	1.08	down	up	incorrect
532659.BSE	IDFC Limited	20200508	13.98	14.52	13.92	14.27	201992	14.27	up	up	correct
532662.BSE	HT Media Limited	20200508	11.5	11.58	11	11.58	1701	11.58	up	up	correct
532663.BSE	Sasken Technologies Limited	20200508	377.45	390.25	376.2	379.9	858	366.6778	up	up	correct
532666.BSE	FCS Software Solutions Limited	20200508	0.22	0.22	0.21	0.21	361908	0.21	down	up	incorrect
532667.BSE	Suzlon Energy Limited	20200508	2.6	2.6	2.6	2.6	687212	2.6
532670.BSE	Shree Renuka Sugars Limited	20200508	5	5	4.9	4.9	53123	4.9	down	down	correct
532673.BSE	K.M. Sugar Mills Limited	20200508	6.57	6.62	6.35	6.52	3244	6.4749	down	down	correct
532678.BSE	Bombay Rayon Fashions Limited	20200508	4.51	4.51	4.1	4.43	3251	4.43	down	up	incorrect
532679.BSE	SORIL Infra Resources Limited	20200508	51	51.25	49.8	50.15	4454	50.15	down	down	correct
532683.BSE	AIA Engineering Limited	20200508	1603.45	1615.1	1551	1565.65	216	1558.3811	down	up	incorrect
532684.BSE	Everest Kanto Cylinder Limited	20200508	14.8	15.05	14.45	14.9	8078	14.8653	up	up	correct
532686.BSE	Kernex Microsystems (India) Limited	20200508	11.41	11.41	11.41	11.41	53	11.41
532687.BSE	Repro India Limited	20200508	355	355	355	355	10	355
532689.BSE	PVR Limited	20200508	926.9997	928.0998	888.3997	894.1497	37043	878.0228	down	down	correct
532692.BSE	Radha Madhav Corporation Limited	20200508	3.65	3.8	3.57	3.58	6035	3.58	down	down	correct
532693.BSE	Punj Lloyd Limited	20200508	1.05	1.09	1.03	1.08	50324	1.08	up	up	correct
532695.BSE	Celebrity Fashions Limited	20200508	4.49	4.65	4.47	4.47	1454	4.47	down	up	incorrect
532696.BSE	Educomp Solutions Limited	20200508	2.4	2.44	2.22	2.44	39541	2.44	up	down	incorrect
532698.BSE	Nitin Spinners Limited	20200508	30.55	30.55	30.2	30.2	350	29.5238	down	up	incorrect
532699.BSE	Royal Orchid Hotels Limited	20200508	43.95	43.95	41.7	42.75	4439	42.75	down	down	correct
532701.BSE	Cella Space Limited	20200508	4.72	4.73	4.72	4.72	3460	4.72
532705.BSE	Jagran Prakashan Limited	20200508	40.1	40.45	39.65	39.9	3648	39.9	down	down	correct
532706.BSE	INOX Leisure Limited	20200508	215.95	216.1	203.1	204.15	20856	204.15	down	down	correct
532707.BSE	Dynemic Products Limited	20200508	114	115.3	106.3	107	7757	107	down	down	correct
532712.BSE	Reliance Communications Limited	20200508	0.8	0.88	0.8	0.88	3093637	0.88	up	up	correct
532713.BSE	Sakuma Exports Limited	20200508	6.89	6.89	6.89	6.89	42565	6.7289
532714.BSE	KEC International Limited	20200508	198.85	203.65	196.35	197.35	35856	195.461	down	down	correct
532717.BSE	Indo Tech Transformers Limited	20200508	74.5	77.2	74.5	75	250	75	up	up	correct
532719.BSE	B.L. Kashyap and Sons Limited	20200508	4.41	4.83	4.41	4.83	1427	4.83	up	up	correct
532721.BSE	VISA Steel Limited	20200508	3.67	3.67	3.67	3.67	629	3.67
532722.BSE	NITCO Limited	20200508	15	15.05	14.5	14.95	5422	14.95	down	down	correct
532725.BSE	Solar Industries India Limited	20200508	878.95	878.95	856.75	862.8	21	855.0159	down	down	correct
532726.BSE	Gallantt Metal Limited	20200508	24.6	26	23	23	1719	23	down	down	correct
532728.BSE	Malu Paper Mills Limited	20200508	28.7	28.75	28.65	28.65	512	28.65	down	down	correct
532729.BSE	Uttam Sugar Mills Limited	20200508	60	60	58.7	58.7	831	58.7	down	down	correct
532733.BSE	Sun TV Network Limited	20200508	389	410.75	375.85	378.8	265911	370.5977	down	down	correct
532734.BSE	Godawari Power & Ispat Limited	20200508	116.95	118	112.7	114.55	9808	28.1386	down	down	correct
532742.BSE	Paushak Limited	20200508	2035	2090	1926	1949.05	1261	1943.9722	down	down	correct
532744.BSE	GTN Textiles Limited	20200508	5.57	5.6	5.57	5.6	301	5.6	up	up	correct
532745.BSE	Inditrade Capital Limited	20200508	22.15	22.15	20.25	21.75	6657	21.75	down	down	correct
532748.BSE	Prime Focus Limited	20200508	27.05	27.8	26.25	27.2	1755	27.2	up	up	correct
532749.BSE	Allcargo Logistics Limited	20200508	71.7	72.4	67.25	69.05	18212	67.9934	down	down	correct
532751.BSE	Easun Reyrolle Limited	20200508	1.79	1.79	1.79	1.79	51	1.79
532756.BSE	Mahindra CIE Automotive Limited	20200508	98.6	103	98.6	99.7	68400	99.7	up	down	incorrect
532757.BSE	Voltamp Transformers Limited	20200508	884.5	884.5	866	867	68	828.2311	down	down	correct
532759.BSE	Atlanta Limited	20200508	7.14	7.14	7.14	7.14	2624	7.14
532760.BSE	Deep Energy Resources Limited	20200508	73.8	78.6	73.6	76.65	10213	76.65	up	up	correct
532761.BSE	HOV Services Limited	20200508	35.15	35.15	35.15	35.15	50	35.15
532764.BSE	GeeCee Ventures Limited	20200508	49.05	49.1	46.75	46.75	1170	46.1275	down	down	correct
532766.BSE	Richa Industries Limited	20200508	0.36	0.36	0.36	0.36	250	0.36
532767.BSE	Gayatri Projects Limited	20200508	16.85	18.3	16.85	18.3	148621	18.3	up	up	correct
532768.BSE	Fiem Industries Limited	20200508	277.95	286.55	275.15	282.2	184	276.9594	up	up	correct
532771.BSE	JHS Svendgaard Laboratories Limited	20200508	9.39	9.44	9.21	9.37	3666	9.37	down	up	incorrect
532772.BSE	DCB Bank Limited	20200508	70.65	71.45	67.5	67.75	99970	67.75	down	down	correct
532774.BSE	Inspirisys Solutions Limited	20200508	21.9	21.9	19.8	21.3	415	21.3	down	down	correct
532777.BSE	Info Edge (India) Limited	20200508	2626.4	2740.55	2587.1	2691.7	5503	2687.3903	up	up	correct
532779.BSE	Torrent Power Limited	20200508	326	326.95	300	301.65	172602	293.0525	down	down	correct
532780.BSE	Parsvnath Developers Limited	20200508	2.24	2.3	2.13	2.29	31653	2.29	up	up	correct
532782.BSE	Sutlej Textiles and Industries Limited	20200508	20.85	21.3	20.55	21.3	338	20.9509	up	down	incorrect
532783.BSE	LT Foods Limited	20200508	21	21.05	19.9	20.2	17581	19.6737	down	down	correct
532784.BSE	Sobha Limited	20200508	176.1	186	175	177.9	25817	171.5471	up	up	correct
532785.BSE	Ruchira Papers Limited	20200508	42.2	42.2	38.25	38.75	6298	38.2629	down	up	incorrect
532790.BSE	Tanla Platforms Limited	20200508	64.3	64.65	62.8	63.5	8786	63.1939	down	up	incorrect
532794.BSE	Zee Media Corporation Limited	20200508	5.4	5.4	5.15	5.2	14690	5.2	down	down	correct
532796.BSE	Lumax Auto Technologies Limited	20200508	72	72	67	68.15	5982	66.0291	down	down	correct
532797.BSE	Autoline Industries Limited	20200508	13.3	13.5	13.3	13.5	3939	13.5	up	down	incorrect
532798.BSE	Network18 Media & Investments Limited	20200508	22.5	22.55	22.2	22.35	129505	22.35	down	down	correct
532799.BSE	Hubtown Limited	20200508	10.5	10.5	9.9	9.9	412	9.9	down	down	correct
532801.BSE	Cambridge Technology Enterprises Limited	20200508	16.9	16.9	15.55	15.55	2400	15.55	down	down	correct
532805.BSE	Redington (India) Limited	20200508	82	82.5	78.15	79.95	42704	39.0653	down	down	correct
532808.BSE	Pearl Global Industries Limited	20200508	99.45	99.45	96	96.9	53	96.9	down	down	correct
532809.BSE	Firstsource Solutions Limited	20200508	33.7	33.8	32.5	32.65	52706	31.6454	down	down	correct
532810.BSE	Power Finance Corporation Limited	20200508	87.5	88.75	83.45	83.95	403150	74.7793	down	down	correct
532811.BSE	Ahluwalia Contracts (India) Limited	20200508	182	185	175	178	508	178	down	down	correct
532812.BSE	Transwarranty Finance Limited	20200508	2.89	2.89	2.75	2.75	5700	2.75	down	up	incorrect
532813.BSE	C & C Constructions Limited	20200508	2.1	2.1	2.1	2.1	500	2.1
532822.BSE	Vodafone Idea Limited	20200508	4.17	4.29	4.15	4.17	29624561	4.17
532826.BSE	Raj Television Network Limited	20200508	31.55	31.55	31.55	31.55	265	31.55
532827.BSE	Page Industries Limited	20200508	17144.35	17153.7	16854.2	16969.05	497	16718.5183	down	down	correct
532829.BSE	Lehar Footwears Limited	20200508	17.1	19.45	16.4	16.95	9827	16.95	down	down	correct
532832.BSE	Indiabulls Real Estate Limited	20200508	48.55	50	47.75	48.05	581398	48.05	down	down	correct
532834.BSE	Camlin Fine Sciences Limited	20200508	37.65	38.3	37.55	38.05	18535	38.05	up	up	correct
532835.BSE	ICRA Limited	20200508	2591.95	2597.85	2533	2550.65	10	2507.9332	down	down	correct
532839.BSE	Dish TV India Limited	20200508	4.79	4.85	4.6	4.68	423342	4.68	down	down	correct
532841.BSE	Sahyadri Industries Limited	20200508	84	85.2	84	85.2	4010	84.3051	up	up	correct
532842.BSE	Sree Rayalaseema Hi-Strength Hypo Limited	20200508	100.25	101.3	98.1	100	818	97.9249	down	up	incorrect
532845.BSE	TGB Banquets and Hotels Limited	20200508	2.1	2.1	2.1	2.1	100	2.1
532847.BSE	Hilton Metal Forging Limited	20200508	9.06	9.54	9.05	9.05	238	9.05	down	down	correct
532848.BSE	Delta Corp Limited	20200508	69.7	71.05	68.8	69.3	59042	68.9103	down	down	correct
532851.BSE	Insecticides (India) Limited	20200508	397.35	404.85	394.35	396.45	731	394.6477	down	up	incorrect
532852.BSE	McDowell Holdings Limited	20200508	20.2	21.3	20.2	20.2	330	20.2
532853.BSE	Asahi Songwon Colors Limited	20200508	108	108	101.35	101.4	254	100.3835	down	up	incorrect
532854.BSE	Nitin Fire Protection Industries Limited	20200508	0.39	0.39	0.39	0.39	160	0.39
532859.BSE	Hinduja Global Solutions Limited	20200508	526.9	541.3	526.9	534.25	419	519.2646	up	up	correct
532864.BSE	Nelcast Limited	20200508	41.55	41.55	39.2	39.4	1447	39.3179	down	down	correct
532867.BSE	V2 Retail Limited	20200508	58.45	58.45	56.2	56.2	2420	56.2	down	up	incorrect
532868.BSE	DLF Limited	20200508	131.75	132.4	129.4	130	678881	128.4944	down	down	correct
532869.BSE	Tarmat Limited	20200508	21.1	21.1	21.1	21.1	10	21.1
532870.BSE	Ankit Metal & Power Limited	20200508	0.37	0.37	0.37	0.37	292	0.37
532872.BSE	Sun Pharma Advanced Research Company Limited	20200508	137.15	137.15	133.6	134.3	60344	134.3	down	up	incorrect
532873.BSE	Housing Development and Infrastructure Limited	20200508	1.77	1.78	1.64	1.65	331129	1.65	down	down	correct
532874.BSE	Suryachakra Power Corporation Limited	20200508	0.49	0.49	0.49	0.49	600	0.49
532875.BSE	Allied Digital Services Limited	20200508	12.35	12.8	12.05	12.5	1662	12.1245	up	up	correct
532878.BSE	Alpa Laboratories Limited	20200508	16.95	18	16.9	17.75	16017	17.75	up	up	correct
532879.BSE	Sir Shadi Lal Enterprises Limited	20200508	30.45	30.45	30.45	30.45	1	30.45
532880.BSE	Omaxe Limited	20200508	161.65	161.65	154.6	157.5	98639	157.5	down	up	incorrect
532884.BSE	Refex Industries Limited	20200508	58.35	58.35	52.95	52.95	38002	50.624	down	up	incorrect
532885.BSE	Central Bank of India	20200508	14.6	14.95	14.6	14.75	22535	14.75	up	up	correct
532889.BSE	K.P.R. Mill Limited	20200508	425.9	438.5	425.9	430.6	160	85.634	up	up	correct
532891.BSE	Puravankara Limited	20200508	35.75	40.8	35.6	38.1	4078	38.1	up	up	correct
532892.BSE	Motilal Oswal Financial Services Limited	20200508	510.25	512.5	492	495	1748	488.4222	down	down	correct
532893.BSE	VTM Limited	20200508	18.05	18.05	17.8	17.8	1556	17.444	down	down	correct
532894.BSE	Indowind Energy Limited	20200508	2.1	2.24	2.1	2.1	2520	2.1
532899.BSE	Kaveri Seed Company Limited	20200508	368	374.9	361.8	364.1	50088	358.4258	down	down	correct
532907.BSE	IL&FS Engineering and Construction Company Limited	20200508	2.18	2.18	2.18	2.18	210	2.18
532914.BSE	Arcotech Limited	20200508	1.85	1.9	1.85	1.85	20469	1.85
532915.BSE	Religare Enterprises Limited	20200508	24.05	25.1	23.05	23.65	20075	23.65	down	down	correct
532916.BSE	Barak Valley Cements Limited	20200508	9.8	9.8	9.8	9.8	1000	9.8
532918.BSE	Rathi Bars Limited	20200508	8.45	8.45	8.12	8.14	965	8.14	down	down	correct
532921.BSE	Adani Ports and Special Economic Zone Limited	20200508	288.65	288.65	280.8	285.1	67507	283.1166	down	down	correct
532922.BSE	Edelweiss Financial Services Limited	20200508	36.95	38	36.6	38	37481	37.2437	up	up	correct
532926.BSE	Jyothy Labs Limited	20200508	110	110.05	105.6	106.2	18485	103.7565	down	down	correct
532927.BSE	eClerx Services Limited	20200508	463.3	474	440	442.7	1443	441.9263	down	down	correct
532928.BSE	Transformers and Rectifiers (India) Limited	20200508	6.61	7.11	6.45	6.72	9956	6.6957	up	up	correct
532929.BSE	Brigade Enterprises Limited	20200508	111.9	112.25	101	105.9	40313	105.5086	down	down	correct
532930.BSE	BGR Energy Systems Limited	20200508	23.65	23.75	22.9	23.05	2866	23.05	down	down	correct
532931.BSE	Burnpur Cement Limited	20200508	0.88	0.88	0.84	0.84	6513	0.84	down	down	correct
532932.BSE	Manaksia Limited	20200508	33.9	33.9	31.35	32.5	320	31.0662	down	down	correct
532933.BSE	Porwal Auto Components Limited	20200508	10.15	11.87	10.15	11.19	11312	11.19	up	up	correct
532934.BSE	PPAP Automotive Limited	20200508	166	166	158.95	158.95	3632	158.2844	down	down	correct
532935.BSE	Aries Agro Limited	20200508	55.75	57.25	53.7	54.1	2230	53.8084	down	down	correct
532942.BSE	KNR Constructions Limited	20200508	198.2	198.4	193.7	194.3	22332	97.0668	down	down	correct
532944.BSE	OnMobile Global Limited	20200508	26.65	26.85	26.6	26.85	10304	25.676	up	up	correct
532945.BSE	Shriram EPC Limited	20200508	2.99	3.09	2.89	2.9	14161	2.9	down	up	incorrect
532946.BSE	Bang Overseas Limited	20200508	16.15	16.15	16.15	16.15	3	16.15
532947.BSE	IRB Infrastructure Developers Limited	20200508	69.4	69.4	63.85	64.4	133998	61.6838	down	down	correct
532952.BSE	Nahar Capital and Financial Services Limited	20200508	56	57.15	55.85	56.8	2314	55.8007	up	up	correct
532953.BSE	V-Guard Industries Limited	20200508	168	172.7	168	169.8	42908	168.9911	up	up	correct
532955.BSE	REC Limited	20200508	91.5	92.85	86.9	87.6	190375	77.2374	down	down	correct
532959.BSE	Gammon Infrastructure Projects Limited	20200508	0.36	0.38	0.36	0.38	1338002	0.38	up	up	correct
532966.BSE	Titagarh Wagons Limited	20200508	33.45	34.4	32.85	33	19353	33	down	down	correct
532967.BSE	Kiri Industries Limited	20200508	288	299	285.55	287.7	4472	287.4326	down	down	correct
532972.BSE	Sankhya Infotech Limited	20200508	2.76	2.76	2.76	2.76	9667	2.76
532974.BSE	Aditya Birla Money Limited	20200508	27.7	28.8	26.05	26.25	75540	26.25	down	down	correct
532975.BSE	Aishwarya Technologies and Telecom Limited	20200508	1.11	1.11	1.11	1.11	5041	1.11
532980.BSE	Gokul Refoils & Solvent Limited	20200508	9.65	10.14	9.65	9.97	720	9.97	up	up	correct
532983.BSE	RPG Life Sciences Limited	20200508	249.05	250.45	245.55	245.9	1701	242.6517	down	down	correct
532986.BSE	Niraj Cement Structurals Limited	20200508	46.75	50.5	46.75	49.6	25850	49.6	up	up	correct
532994.BSE	Archidply Industries Limited	20200508	18.55	18.9	18.5	18.5	663	18.5	down	down	correct
532998.BSE	Lotus Eye Hospital and Institute Limited	20200508	22	23.65	22	23.25	1432	22.984	up	up	correct
533007.BSE	LGB Forge Limited	20200508	1.94	1.94	1.8	1.85	1833	1.85	down	down	correct
533014.BSE	Sicagen India Limited	20200508	11.05	11.57	11.05	11.56	252	10.8228	up	up	correct
533022.BSE	20 Microns Limited	20200508	27.1	27.35	26.5	26.5	577	26.5	down	down	correct
533023.BSE	WABCO India Limited	20200508	6214.35	6240.25	6200	6222.85	117	6213.5407	up	up	correct
533033.BSE	Isgec Heavy Engineering Limited	20200508	243	243	232	233	20856	231.6611	down	down	correct
533047.BSE	Indian Metals and Ferro Alloys Limited	20200508	132.1	132.1	127	130.2	262	127.1186	down	down	correct
533080.BSE	Mold-Tek Packaging Limited	20200508	181.2	181.2	175	177.35	1752	173.5421	down	up	incorrect
533090.BSE	Excel Realty N Infra Limited	20200508	0.99	0.99	0.99	0.99	849	0.99
533095.BSE	Bengal & Assam Company Limited	20200508	1150	1199	1130	1177.95	1148	1173.7411	up	up	correct
533104.BSE	Globus Spirits Limited	20200508	97	97.85	93.7	95.75	8126	95.2307	down	down	correct
533106.BSE	Oil India Limited	20200508	92.8	92.8	88.1	88.6	68222	82.5523	down	down	correct
533108.BSE	Bhilwara Technical Textiles Limited	20200508	4.51	4.51	4.51	4.51	15	4.51
533121.BSE	Expleo Solutions Limited	20200508	160.1	170.95	160.1	167	69	167	up	up	correct
533122.BSE	RattanIndia Power Limited	20200508	1.27	1.27	1.22	1.25	262377	1.25	down	down	correct
533137.BSE	DEN Networks Limited	20200508	44.55	46.95	44.5	46.95	10666	46.95	up	up	correct
533138.BSE	Astec LifeSciences Limited	20200508	538	547	506	511.4	9178	510.0272	down	down	correct
533144.BSE	Cox & Kings Limited	20200508	1.39	1.39	1.39	1.39	80114	1.39
533146.BSE	D-Link (India) Limited	20200508	72	72.55	68	68.35	3844	66.8038	down	down	correct
533151.BSE	D. B. Corp Limited	20200508	71.2	71.45	68	69.55	9529	65.8577	down	down	correct
533152.BSE	MBL Infrastructures Limited	20200508	4.76	4.76	4.4	4.54	1833	4.54	down	down	correct
533155.BSE	Jubilant FoodWorks Limited	20200508	1574	1607	1554.9	1567.25	32806	1564.7023	down	down	correct
533156.BSE	Vascon Engineers Limited	20200508	7.7	7.9	7.58	7.67	10579	7.67	down	down	correct
533160.BSE	D B Realty Limited	20200508	5.3	5.3	5.25	5.3	288867	5.3
533162.BSE	Hathway Cable and Datacom Limited	20200508	18.15	20.6	18.15	18.95	137931	18.95	up	up	correct
533163.BSE	ARSS Infrastructure Projects Limited	20200508	11.66	12.75	11.65	11.91	1150	11.91	up	up	correct
533164.BSE	Texmo Pipes and Products Limited	20200508	9.89	10.24	9.89	10	1430	10	up	up	correct
533166.BSE	Sundaram Multi Pap Limited	20200508	1.15	1.2	1.11	1.19	50548	1.19	up	up	correct
533167.BSE	Coromandel Engineering Company Limited	20200508	15.1	15.1	13.75	14.9	805	14.9	down	down	correct
533168.BSE	Rossell India Limited	20200508	38.5	38.5	37.85	37.85	975	37.7251	down	down	correct
533169.BSE	Man Infraconstruction Limited	20200508	17.6	17.65	16.75	16.9	20475	10.8638	down	down	correct
533170.BSE	Tamboli Capital Limited	20200508	32	33	32	33	100	31.9175	up	up	correct
533177.BSE	IL&FS Transportation Networks Limited	20200508	1.19	1.31	1.19	1.23	6362	1.23	up	up	correct
533179.BSE	Persistent Systems Limited	20200508	558	558	519.25	527.75	8898	522.4557	down	down	correct
533181.BSE	IntraSoft Technologies Limited	20200508	46.5	46.5	46.5	46.5	1416	45.5573
533192.BSE	K.C.P. Sugar and Industries Corporation Limited	20200508	12.65	12.67	12.1	12.34	762	12.2053	down	up	incorrect
533193.BSE	Kirloskar Electric Company Limited	20200508	9.1	9.29	8.96	9.15	1310	9.15	up	up	correct
533202.BSE	NEL Holdings South Limited	20200508	0.88	0.89	0.81	0.88	22541	0.88
533206.BSE	SJVN Limited	20200508	21.1	21.1	20.45	20.55	24986	18.5413	down	down	correct
533207.BSE	Jaypee Infratech Limited	20200508	0.89	0.89	0.81	0.84	114566	0.84	down	down	correct
533208.BSE	Emami Paper Mills Limited	20200508	83.9	83.9	76.3	80.55	936	80.55	down	up	incorrect
533210.BSE	Kriti Nutrients Limited	20200508	19	19	17.8	17.9	12297	17.7215	down	down	correct
533212.BSE	GKB Ophthalmics Limited	20200508	55.65	55.65	55.65	55.65	10	55.65
533217.BSE	Hindustan Media Ventures Limited	20200508	43.9	44.35	43.9	44.35	38	44.35	up	up	correct
533218.BSE	Emami Realty Limited	20200508	24.05	24.5	23.95	24.25	355	24.25	up	up	correct
533221.BSE	Asian Hotels (West) Limited	20200508	246.6	246.6	246.6	246.6	21	246.6
533227.BSE	Asian Hotels (East) Limited	20200508	154	154	119	130.15	100	130.15	down	down	correct
533229.BSE	Bajaj Consumer Care Limited	20200508	143	144	139.05	139.6	8274	132.9836	down	down	correct
533248.BSE	Gujarat Pipavav Port Limited	20200508	54.3	56	53.5	54.3	18851	48.835
533257.BSE	Indosolar Limited	20200508	0.68	0.68	0.68	0.68	1028	0.68
533260.BSE	Career Point Limited	20200508	172.6	174.2	166.75	168.25	2873	167.1503	down	down	correct
533261.BSE	Eros International Media Limited	20200508	17	17	15.4	16.8	220332	16.8	down	up	incorrect
533262.BSE	Ramky Infrastructure Limited	20200508	29.65	30	28.45	28.85	2708	28.85	down	down	correct
533263.BSE	Orient Green Power Company Limited	20200508	1.76	1.84	1.69	1.69	14561	1.69	down	down	correct
533265.BSE	Gallantt Ispat Limited	20200508	21.25	25	20.65	20.65	55	20.65	down	down	correct
533267.BSE	Cantabil Retail India Limited	20200508	245	245	232	233.5	4055	231.7891	down	down	correct
533269.BSE	VA Tech Wabag Limited	20200508	120	120	110.5	111.4	22262	111.4	down	down	correct
533270.BSE	Bedmutha Industries Limited	20200508	11.51	12.25	11.51	12.25	2395	12.25	up	up	correct
533271.BSE	Ashoka Buildcon Limited	20200508	63	63.9	58.95	59.75	110834	59.75	down	down	correct
533272.BSE	Commercial Engineers & Body Builders Co Limited	20200508	7.61	8.23	7.61	7.87	642	7.87	up	up	correct
533273.BSE	Oberoi Realty Limited	20200508	344.7	345	322.4	324.95	38474	324.95	down	down	correct
533275.BSE	Gyscoal Alloys Limited	20200508	1.31	1.31	1.31	1.31	200	1.31
533278.BSE	Coal India Limited	20200508	135.5	135.5	128.65	129	297355	108.1196	down	down	correct
533282.BSE	Gravita India Limited	20200508	35.45	36.8	34.05	34.25	4052	33.7572	down	down	correct
533284.BSE	R.P.P. Infra Projects Limited	20200508	45.25	45.25	45	45	457	33.9373	down	down	correct
533286.BSE	MOIL Limited	20200508	130	130	126.3	126.8	14885	118.5954	down	down	correct
533287.BSE	Zee Learn Limited	20200508	12.54	14.29	12.05	13.27	77228	13.27	up	up	correct
533289.BSE	Kesar Terminals & Infrastructure Limited	20200508	26.3	26.35	24.5	24.8	2600	24.1047	down	down	correct
533292.BSE	A2Z Infra Engineering Limited	20200508	3.85	3.89	3.79	3.89	72904	3.89	up	down	incorrect
533293.BSE	Kirloskar Oil Engines Limited	20200508	112.95	112.95	106.5	110.8	8830	108.7345	down	down	correct
533295.BSE	Punjab & Sind Bank	20200508	14.3	14.3	13.05	13.65	4816	13.65	down	down	correct
533296.BSE	Future Market Networks Limited	20200508	17.25	17.25	17.25	17.25	865	17.25
533298.BSE	Surana Solar Limited	20200508	5.5	5.5	5.4	5.4	196	5.4	down	down	correct
533302.BSE	Kalyani Investment Company Limited	20200508	1008.8	1008.8	1008.8	1008.8	50	1008.8
533303.BSE	BF Investment Limited	20200508	244.3	244.3	239.25	239.45	47	239.45	down	down	correct
533306.BSE	Summit Securities Limited	20200508	281	290	281	290	7	290	up	up	correct
533317.BSE	Omkar Speciality Chemicals Limited	20200508	4.4	4.45	4.4	4.45	6500	4.45	up	up	correct
533320.BSE	Jubilant Industries Limited	20200508	93.7	93.7	89.95	92.7	948	92.7	down	down	correct
533329.BSE	Indian Terrain Fashions Limited	20200508	28.6	29.7	28.6	29.45	143	29.45	up	up	correct
533333.BSE	Fineotex Chemical Limited	20200508	27.55	27.65	26.35	26.6	12845	26.5099	down	down	correct
533339.BSE	Zen Technologies Limited	20200508	36.95	36.95	35.2	35.75	704	35.5074	down	down	correct
533344.BSE	PTC India Financial Services Limited	20200508	8.84	8.95	8.6	8.64	20341	8.412	down	down	correct
533393.BSE	TCI Developers Limited	20200508	398.95	404.35	397.15	404.35	181	404.35	up	up	correct
533398.BSE	Muthoot Finance Limited	20200508	832.5	848.95	804.55	810.2	47492	796.0752	down	down	correct
533400.BSE	Future Consumer Limited	20200508	9.38	9.38	9.2	9.38	1223485	9.38
533451.BSE	Karma Energy Limited	20200508	9.79	9.79	9.79	9.79	17	9.79
533470.BSE	Rushil Décor Limited	20200508	110	110.65	102.4	105	1060	91.2151	down	down	correct
533477.BSE	Enkei Wheels (India) Limited	20200508	195	200	187.5	197.55	1823	197.55	up	up	correct
533482.BSE	Kridhan Infra Limited	20200508	2.8	2.8	2.58	2.58	85244	2.58	down	down	correct
533506.BSE	Inventure Growth & Securities Limited	20200508	11.7	11.8	11.7	11.8	5000	1.18	up	up	correct
533543.BSE	Brooks Laboratories Limited	20200508	33.05	33.05	33.05	33.05	1327	33.05
533552.BSE	Rupa & Company Limited	20200508	141.85	141.85	135	138.55	2505	135.3621	down	down	correct
533553.BSE	TD Power Systems Limited	20200508	85	85	83.65	83.65	790	82.4597	down	down	correct
533581.BSE	PG Electroplast Limited	20200508	36.65	37.05	35.85	36.15	1103	36.15	down	down	correct
533602.BSE	Lesha Industries Limited	20200508	0.98	0.98	0.98	0.98	150	0.98
533605.BSE	Setubandhan Infrastructure Limited	20200508	0.69	0.72	0.69	0.72	2788	0.72	up	up	correct
533608.BSE	RDB Rasayans Limited	20200508	37.5	37.6	35	35.8	1123	35.8	down	down	correct
533629.BSE	Tijaria Polypipes Limited	20200508	5.55	5.78	5.3	5.3	601	5.3	down	down	correct
533632.BSE	Onelife Capital Advisors Limited	20200508	7	7.18	6.8	6.8	845	6.8	down	down	correct
533638.BSE	Flexituff Ventures International Limited	20200508	6.5	6.5	6.4	6.5	1700	6.5
533644.BSE	Ujaas Energy Limited	20200508	3.4	3.4	3.25	3.35	12291	3.35	down	up	incorrect
533655.BSE	Triveni Turbine Limited	20200508	67.25	67.7	64.25	65.9	2030	65.238	down	down	correct
533676.BSE	Indo Thai Securities Ltd	20200508	16.15	16.15	14.75	15.1	1277	14.9276	down	down	correct
533758.BSE	APL Apollo Tubes Limited	20200508	1264.55	1272.65	1213.45	1234.7	10560	123.47	down	down	correct
533761.BSE	GPT Infraprojects Limited	20200508	18.45	18.45	18.45	18.45	1	16.7882
533982.BSE	Tera Software Limited	20200508	17.2	19.3	17.2	19.3	4170	19.3	up	up	correct
534060.BSE	PMC Fincorp Limited	20200508	0.19	0.21	0.19	0.2	418991	0.2	up	down	incorrect
534076.BSE	RHI Magnesita India Limited	20200508	142.35	143.8	139.3	142.1	5091	139.1485	down	up	incorrect
534091.BSE	Multi Commodity Exchange of India Limited	20200508	1123	1147.95	1112	1120.15	13708	1079.607	down	down	correct
534139.BSE	Schneider Electric Infrastructure Limited	20200508	79.1	79.4	76.45	76.9	15195	76.9	down	down	correct
534309.BSE	NBCC (India) Limited	20200508	19.35	19.35	18.15	18.3	216390	18.0039	down	down	correct
534312.BSE	MT Educare Limited	20200508	10	10.34	10	10.22	4045	10.22	up	up	correct
534328.BSE	Hexa Tradex Limited	20200508	6.7	6.7	6.7	6.7	101	6.7
534338.BSE	Max Heights Infrastructure Limited	20200508	11.25	11.25	11.25	11.25	50	11.25
534369.BSE	Tribhovandas Bhimji Zaveri Limited	20200508	21.65	22.2	21.15	21.35	2437	20.6657	down	down	correct
534392.BSE	Vardhman Special Steels Limited	20200508	41.8	46.35	41.8	46.35	1084	46.0743	up	up	correct
534425.BSE	Speciality Restaurants Limited	20200508	28.1	28.1	27.35	27.35	291	27.35	down	down	correct
534532.BSE	Lypsa Gems & Jewellery Limited	20200508	3.78	3.78	3.55	3.55	2038	3.55	down	down	correct
534597.BSE	RattanIndia Enterprises Limited	20200508	1.55	1.6	1.5	1.6	13997	1.6	up	up	correct
534598.BSE	S. E. Power Limited	20200508	3.89	4.06	3.7	4.05	104974	4.05	up	up	correct
534600.BSE	JTL Infra Limited	20200508	84	84	80	80	2455	15.9607	down	down	correct
534612.BSE	Advance Metering Technology Limited	20200508	7.15	7.15	6.82	6.82	135	6.82	down	down	correct
534615.BSE	North Eastern Carrying Corporation Limited	20200508	5.88	5.88	5.2	5.69	1468	5.69	down	down	correct
534674.BSE	Ducon Infratechnolgies Limited	20200508	2.61	2.73	2.55	2.73	3736	2.73	up	up	correct
534742.BSE	Zuari Agro Chemicals Limited	20200508	83.9	85.9	81	84.15	2797	84.15	up	up	correct
534748.BSE	Steel Exchange India Limited	20200508	12.87	13	12.45	12.45	200	12.45	down	up	incorrect
534755.BSE	Trio Mercantile & Trading Limited	20200508	42.0999	42.4499	38.8997	40.1498	83049	6.8828	down	down	correct
534758.BSE	Cigniti Technologies Limited	20200508	343	343	290	306.85	10669	305.022	down	down	correct
534809.BSE	PC Jeweller Limited	20200508	11.49	11.49	10.9	11.1	53242	11.1	down	down	correct
534816.BSE	Indus Towers Limited	20200508	172.8	176.45	167.5	174.4	433489	160.223	up	up	correct
534976.BSE	V-Mart Retail Limited	20200508	1663.5	1665.65	1641.6	1643.95	94	1643.95	down	down	correct
535204.BSE	Mukta Agriculture Limited	20200508	3.05	3.05	3.05	3.05	200	3.05
535205.BSE	Mystic Electronics Limited	20200508	2.5	2.5	2.5	2.5	56	2.5
535322.BSE	Repco Home Finance Limited	20200508	127	127	120.2	120.75	3613	117.858	down	down	correct
535601.BSE	Sreeleathers Limited	20200508	114.9	115.2	110.6	115.2	101	115.2	up	up	correct
535602.BSE	Sharda Motor Industries Limited	20200508	650	670.85	650	670.85	95	133.6548	up	up	correct
535620.BSE	Binny Mills Limited	20200508	30.4	30.4	30.35	30.35	221	30.35	down	down	correct
535648.BSE	Just Dial Limited	20200508	343	352.9	339.55	342.2	143053	342.2	down	down	correct
535754.BSE	Orient Cement Limited	20200508	39	39.2	37	37.2	9584	36.2352	down	up	incorrect
535789.BSE	Indiabulls Housing Finance Limited	20200508	129	131.45	121.75	123.25	1124459	118.3342	down	down	correct
536493.BSE	JK Agri Genetics Limited	20200508	416.8	416.8	386.05	400	1306	399.1625	down	down	correct
536507.BSE	Future Lifestyle Fashions Limited	20200508	155.95	155.95	155.95	155.95	2228	155.95
536751.BSE	Five X Tradecom Limited	20200508	0.23	0.23	0.23	0.23	19	0.23
536773.BSE	Jindal Poly Investment and Finance Company Limited	20200508	10.3	10.3	9.81	9.81	160	9.81	down	down	correct
537069.BSE	Arnold Holdings Ltd	20200508	32	32	27.3	30	5411	30	down	down	correct
537092.BSE	Modex International Securities Limited	20200508	3.51	3.51	3.51	3.51	100	3.51
537291.BSE	Nath Bio-Genes (India) Limited	20200508	310.2	317.4	296.3	298.55	2647	296.8312	down	up	incorrect
537536.BSE	Denis Chem Lab Limited	20200508	35	35	32.6	34	2073	33.6244	down	down	correct
537750.BSE	Kiran Vyapar Limited	20200508	57.2	57.2	52.5	54.5	1035	53.3168	down	down	correct
538268.BSE	Wonderla Holidays Limited	20200508	123.45	123.45	119.05	119.4	1199	119.4	down	down	correct
538432.BSE	Divinus Fabrics Limited	20200508	38.5	38.5	38.5	38.5	5	38.5
538446.BSE	Moneyboxx Finance Limited	20200508	62	69.9	62	67.8	549	67.8	up	up	correct
538464.BSE	Thirani Projects Ltd.	20200508	0.2	0.21	0.2	0.21	6338	0.21	up	up	correct
538476.BSE	Capital Trade Links Limited	20200508	3.58	3.58	3.2	3.48	10062	3.48	down	down	correct
538539.BSE	J. Taparia Projects Limited	20200508	0.2	0.2	0.2	0.2	8	0.2
538557.BSE	Sai Baba Investment And Commercial Enterprises Limited	20200508	1.28	1.28	1.28	1.28	47	1.28
538564.BSE	James Warren Tea Limited	20200508	72	73.9	68.6	73.9	261	73.9	up	up	correct
538566.BSE	Apollo TriCoat Tubes Limited	20200508	308	316.95	300	305.15	51198	152.575	down	up	incorrect
538567.BSE	Gulf Oil Lubricants India Limited	20200508	564	569.3	562.15	567.7	45	547.7356	up	up	correct
538598.BSE	Vishal Fabrics Limited	20200508	218.5001	218.5001	218.5001	218.5001	15	143.7839
538607.BSE	Toyam Industries Limited	20200508	2.28	2.5	2.28	2.45	50102	2.45	up	up	correct
538611.BSE	Real Touch Finance Limited	20200508	17.35	17.35	17.35	17.35	7	17.35
538635.BSE	Snowman Logistics Limited	20200508	28.45	29.75	27.7	29.55	16213	29.55	up	up	correct
538666.BSE	Sharda Cropchem Limited	20200508	150	150	140.7	140.7	3574	138.4743	down	down	correct
538713.BSE	Atishay Limited	20200508	27.5	27.5	23.6	23.6	576	23.1468	down	down	correct
538715.BSE	Dhabriya Polywood Limited	20200508	28	28	28	28	75	28
538730.BSE	PDS Multinational Fashions Limited	20200508	260	260	240.1	251.15	801	247.9569	down	down	correct
538732.BSE	Vibrant Global Capital Limited	20200508	27	27	27	27	4	27
538772.BSE	Niyogin Fintech Limited	20200508	24	24	24	24	218	24
538778.BSE	Akashdeep Metal Industries Limited	20200508	15.85	15.85	15.85	15.85	1	15.85
538787.BSE	Goenka Business & Finance Limited	20200508	1.41	1.41	1.41	1.41	57	1.41
538795.BSE	Shree Ajit Pulp and Paper Limited	20200508	157.5	157.5	145.1	155	45	153.7388	down	down	correct
538812.BSE	Aanchal Ispat Limited	20200508	6.94	6.94	6.62	6.62	201	6.62	down	down	correct
538833.BSE	Anubhav Infrastructure Limited	20200508	8.78	8.78	8.78	8.78	1	8.78
538835.BSE	Intellect Design Arena Limited	20200508	65.55	67.45	65.55	67.45	15658	67.45	up	up	correct
538836.BSE	Monte Carlo Fashions Limited	20200508	148.2	148.2	141.95	144	768	134.4203	down	down	correct
538837.BSE	Jeevan Scientific Technology Limited	20200508	21.4	21.4	21	21	210	20.8919	down	down	correct
538890.BSE	M.K. Exim (India) Limited	20200508	12.15	12.18	12.15	12.18	200	12.18	up	up	correct
538891.BSE	Magellanic Cloud Limited	20200508	29.55	30.2	28.9	29.9	31618	29.4228	up	up	correct
538902.BSE	Dhunseri Tea & Industries Limited	20200508	149.9999	149.9999	145.8999	146.3999	849	95.5716	down	down	correct
538922.BSE	Cosyn Limited	20200508	17.2	17.2	16	16.35	557	16.35	down	down	correct
538952.BSE	Abhinav Leasing and Finance Limited	20200508	1.05	1.05	1.05	1.05	2	1.05
538961.BSE	Genus Paper & Boards Limited	20200508	3.74	3.74	3.6	3.64	5580	3.64	down	down	correct
538962.BSE	Minda Corporation Limited	20200508	60.1	60.15	57.65	57.9	13561	57.5646	down	down	correct
538964.BSE	Mercury Laboratories Limited	20200508	309.2	309.2	309.2	309.2	1	306.1443
538979.BSE	Greenlam Industries Limited	20200508	570.1	570.1	570	570	14	567.9119	down	down	correct
538987.BSE	Talbros Engineering Limited	20200508	79	79	72.05	72.05	710	71.6065	down	down	correct
539006.BSE	PTC Industries Limited	20200508	338.95	338.95	305	314.7	110	314.7	down	down	correct
539009.BSE	GBL Industries Limited	20200508	0.35	0.35	0.35	0.35	75	0.35
539015.BSE	Ortel Communications Limited	20200508	0.63	0.63	0.63	0.63	25	0.63
539017.BSE	Star Housing Finance Limited	20200508	53	54	48.1	51.55	2169	51.4927	down	down	correct
539032.BSE	Fraser and Company Limited	20200508	2.77	2.8	2.77	2.8	2050	2.8	up	up	correct
539042.BSE	AGI Infra Limited	20200508	45.9	46	45.55	45.55	311	45.3245	down	up	incorrect
539045.BSE	Manaksia Aluminium Company Limited	20200508	5.39	5.39	4.46	4.46	688	4.46	down	down	correct
539046.BSE	Manaksia Coated Metals & Industries Limited	20200508	3.49	3.49	3.49	3.49	66	3.4822
539113.BSE	Paul Merchants Limited	20200508	833	833	830	830	3	830	down	down	correct
539118.BSE	VRL Logistics Limited	20200508	160.45	160.7	155.65	156.25	1148	154.1435	down	down	correct
539126.BSE	MEP Infrastructure Developers Limited	20200508	17.85	18.2	17	18	14147	18	up	up	correct
539141.BSE	UFO Moviez India Limited	20200508	68.25	69.2	67	68.1	3672	68.1	down	down	correct
539148.BSE	Shivalik Rasayan Limited	20200508	280	280	262	263.2	703	262.9062	down	down	correct
539150.BSE	PNC Infratech Limited	20200508	111.4	113.5	104	105.65	5255	105.5014	down	down	correct
539151.BSE	Arfin India Limited	20200508	27.7	29.3	27.7	27.9	1199	27.9	up	up	correct
539174.BSE	Helpage Finlease Limited	20200508	16.6	16.6	16.6	16.6	8	16.6
539176.BSE	Hawa Engineers Limited	20200508	20	20	18.55	18.55	410	18.55	down	down	correct
539195.BSE	POCL Enterprises Limited	20200508	19.45	20.3	19.4	20.3	101	20.3	up	up	correct
539196.BSE	Amba Enterprises Limited	20200508	11.15	11.92	11.15	11.92	238	11.92	up	up	correct
539219.BSE	Mauria Udyog Limited	20200508	21.05	21.05	21.05	21.05	1705	21.05
539221.BSE	Sportking India Limited	20200508	186.85	190.05	186.85	190.05	176	47.5125	up	up	correct
539227.BSE	Loyal Equipments Limited	20200508	33.5	33.95	33.5	33.95	201	33.95	up	up	correct
539228.BSE	Gala Global Products Limited	20200508	40	43.35	40	43.35	1880	43.35	up	up	correct
539229.BSE	Majestic Research Services and Solutions Limited	20200508	8	8.34	7.65	7.99	9600	7.99	down	down	correct
539251.BSE	Balkrishna Paper Mills Limited	20200508	11.13	11.13	11.13	11.13	111	11.13
539252.BSE	Shyam Century Ferrous Limited	20200508	2.23	2.23	2.23	2.23	1134	2.23
539268.BSE	Syngene International Limited	20200508	320.65	320.65	313.2	314.85	3298	314.85	down	down	correct
539276.BSE	Kaya Limited	20200508	127.25	132	127.2	128.25	3424	128.25	up	down	incorrect
539278.BSE	Symbiox Investment & Trading Co Ltd	20200508	0.37	0.37	0.37	0.37	92	0.37
539289.BSE	Majesco Limited	20200508	295	300.1	295	300.1	1030	300.1	up	up	correct
539301.BSE	Arvind SmartSpaces Limited	20200508	63.95	63.95	62.4	62.9	1447	62.9	down	up	incorrect
539302.BSE	Power Mech Projects Limited	20200508	349	350	336.65	338.15	515	337.3026	down	down	correct
539331.BSE	Veto Switchgears and Cables Limited	20200508	32.15	32.35	31.65	31.7	428	31.3889	down	down	correct
539332.BSE	Navkar Corporation Limited	20200508	24.2	25.3	23	23.9	68718	23.9	down	down	correct
539346.BSE	Sadbhav Infrastructure Project Limited	20200508	23.25	23.25	23.25	23.25	6199	23.25
539353.BSE	Sal Automotive Limited	20200508	104.4	104.4	102.95	103.9	727	99.9728	down	down	correct
539399.BSE	Bella Casa Fashion & Retail Limited	20200508	90.8	90.8	88.5	88.5	2	87.4349	down	down	correct
539400.BSE	Mallcom (India) Limited	20200508	237	246.6	237	246.6	1863	243.3992	up	up	correct
539407.BSE	Generic Engineering Construction and Projects Limited	20200508	51.5	54.9	51.5	52	4757	51.893	up	down	incorrect
539408.BSE	Kuber Udyog Limited	20200508	0.76	0.76	0.76	0.76	5	0.76
539428.BSE	Tejnaksh Healthcare Limited	20200508	37	40.65	37	40.65	43	40.65	up	down	incorrect
539447.BSE	Beardsell Limited	20200508	9.49	9.49	9.21	9.49	10220	8.6993
539448.BSE	InterGlobe Aviation Limited	20200508	917.05	949	917.05	929.25	55357	929.25	up	up	correct
539450.BSE	S H Kelkar and Company Limited	20200508	55.5	55.5	53.45	53.6	17772	52.9583	down	down	correct
539518.BSE	Uday Jewellery Industries Limited	20200508	81.05	84.95	81.05	84.95	20	84.95	up	up	correct
539542.BSE	Lux Industries Limited	20200508	908.9	913.65	889.3	896.3	508	891.9934	down	down	correct
539551.BSE	Narayana Hrudayalaya Limited	20200508	277.75	278.35	270.2	275.4	629	275.4	down	up	incorrect
539594.BSE	Mishtann Foods Limited	20200508	5.11	5.21	5.1	5.21	17324	5.2082	up	down	incorrect
539597.BSE	Jindal Stainless (Hisar) Limited	20200508	43.75	44.95	42.9	44	3699	44	up	up	correct
539636.BSE	Precision Camshafts Limited	20200508	27.05	27.35	26.7	26.8	4066	26.5065	down	up	incorrect
539658.BSE	TeamLease Services Limited	20200508	1555.45	1567.45	1555.45	1558.25	63	1558.25	up	up	correct
539660.BSE	Best Agrolife Limited	20200508	195.8	204.45	190.1	204.4	7425	203.8306	up	up	correct
539678.BSE	Quick Heal Technologies Limited	20200508	117.45	120.5	113	114.6	31902	113.0376	down	down	correct
539686.BSE	K.P. Energy Limited	20200508	87	87	87	87	55	86.7084
539730.BSE	Fredun Pharmaceuticals Limited	20200508	162.7	162.7	150	150.05	503	149.4067	down	down	correct
539742.BSE	Simbhaoli Sugars Limited	20200508	5.4	5.52	5.05	5.1	3430	5.1	down	up	incorrect
539770.BSE	Darjeeling Ropeway Company Limited	20200508	5.15	5.15	5.15	5.15	961	5.15
539785.BSE	Pudumjee Paper Products Limited	20200508	11.97	12.28	11.97	12.23	1062	12.1399	up	up	correct
539787.BSE	HealthCare Global Enterprises Limited	20200508	95.4	95.4	82.05	88.15	466693	88.15	down	down	correct
539798.BSE	Umiya Tubes Limited	20200508	10.2	10.2	10.2	10.2	200	10.2
539799.BSE	Bharat Wire Ropes Limited	20200508	16.7	16.7	16.7	16.7	182	16.7
539807.BSE	Infibeam Avenues Limited	20200508	47.3	49.2	47.3	49.2	387656	24.5728	up	up	correct
539835.BSE	Superior Finlease Limited	20200508	30.45	30.6	30.4	30.5	3216	30.5	up	up	correct
539841.BSE	Lancer Container Lines Limited	20200508	28.1	28.1	26.65	27.8	18543	9.2502	down	down	correct
539844.BSE	Equitas Holdings Limited	20200508	51.45	52.45	48.4	49.4	370801	47.3179	down	down	correct
539871.BSE	Thyrocare Technologies Limited	20200508	505	505	498.65	500.2	1232	485.3608	down	down	correct
539874.BSE	Ujjivan Financial Services Limited	20200508	174.8	176.8	164.1	165.55	175744	165.0175	down	down	correct
539894.BSE	Madhav Infra Projects Ltd	20200508	19.85	19.95	18.9	19	4956	4.75	down	down	correct
539917.BSE	Nagarjuna Fertilizers and Chemicals Limited	20200508	4.03	4.03	3.76	3.9	17969	3.9	down	down	correct
539956.BSE	TAAL Enterprises Limited	20200508	123.95	123.95	115	116.1	1104	106.5823	down	down	correct
539963.BSE	Zeal Aqua Limited	20200508	72.35	73	69	69.1	9390	6.91	down	down	correct
539978.BSE	Quess Corp Limited	20200508	189	195	181.5	182.8	17797	180.0445	down	down	correct
539984.BSE	Hindusthan Urban Infrastructure Limited	20200508	452.05	498.95	451	472.35	390	472.35	up	up	correct
539986.BSE	Commercial Syn Bags Limited	20200508	41	41	38.1	38.1	450	36.6117	down	down	correct
540047.BSE	Dilip Buildcon Limited	20200508	247.8	247.8	240.05	243	7257	241.8786	down	down	correct
540048.BSE	S.P. Apparels Limited	20200508	63.5	63.5	63.2	63.2	188	62.7368	down	up	incorrect
540064.BSE	Future Retail Limited	20200508	80.6	80.6	80.6	80.6	281274	80.6
540065.BSE	RBL Bank Limited	20200508	134	134	117.6	119.35	3689458	119.35	down	down	correct
540073.BSE	BLS International Services Limited	20200508	29.5	30	29.4	29.6	825	29.3664	up	up	correct
540078.BSE	Mitsu Chem Plast Limited	20200508	70	71.5	70	71.5	27000	71.2968	up	up	correct
540080.BSE	Narayani Steels Limited	20200508	23.6	23.6	23.35	23.35	47	23.35	down	down	correct
540083.BSE	TV Vision Limited	20200508	1.54	1.54	1.52	1.52	1421	1.52	down	down	correct
540108.BSE	Tiaan Consumer Limited	20200508	21.0001	21.9	19.9	19.9	32929	10.0126	down	down	correct
540124.BSE	G N A Axles Limited	20200508	173.4	176.2	170.65	171.95	2420	171.3729	down	down	correct
540143.BSE	Sagarsoft (India) Limited	20200508	42	46.8	40	44.05	2760	42.2077	up	up	correct
540145.BSE	Valiant Organics Limited	20200508	1595	1595	1460	1460.25	9300	728.9277	down	up	incorrect
540146.BSE	Aditya Consumer Marketing Limited	20200508	19	20.4	19	20.4	4000	20.4	up	up	correct
540173.BSE	PNB Housing Finance Limited	20200508	177.2	182.8	177.2	179.45	17079	179.45	up	down	incorrect
540203.BSE	Sheela Foam Limited	20200508	1443.75	1443.75	1327.05	1379.15	64	1379.15	down	down	correct
540210.BSE	The Mandhana Retail Ventures Limited	20200508	8.17	8.17	8.17	8.17	8555	8.17
540212.BSE	TCI Express Limited	20200508	714.8	714.8	673.25	690.75	1421	687.3387	down	down	correct
540311.BSE	Jitf Infralogistics Ltd	20200508	4.75	4.75	4.75	4.75	480	4.75
540360.BSE	Leading Leasing Finance And Investment Company Limited	20200508	91.1	105	91.1	103.65	2899	103.65	up	up	correct
540366.BSE	Music Broadcast Limited	20200508	13.8	13.8	13.3	13.51	4035	13.51	down	down	correct
540376.BSE	Avenue Supermarts Limited	20200508	2208	2275	2150	2248.85	11759	2248.85	up	up	correct
540401.BSE	Maximus International Limited	20200508	69	69	62.75	68.45	531	68.45	down	down	correct
540403.BSE	CL Educate Limited	20200508	36.5	38.15	36.5	36.8	15898	18.4	up	up	correct
540497.BSE	S Chand and Company Limited	20200508	56.3	56.3	51.5	53	744	53	down	up	incorrect
540530.BSE	Housing and Urban Development Corporation Limited	20200508	23.45	23.45	21.85	21.9	56690	19.5215	down	down	correct
540544.BSE	PSP Projects Limited	20200508	352.1	352.1	340	342.5	2288	339.4144	down	down	correct
540545.BSE	Bhakti Gems and Jewellery Limited	20200508	61.5	61.5	61.5	61.5	100	61.5
540575.BSE	Star Cement Limited	20200508	71.55	72	69.35	69.5	5868	69.5	down	down	correct
540595.BSE	Tejas Networks Limited	20200508	38	38	35.15	35.4	3602	35.4	down	down	correct
540596.BSE	Eris Lifesciences Limited	20200508	488.3	491.9	482.25	489.3	1591	480.6372	up	up	correct
540615.BSE	7NR Retail Limited	20200508	19.2	19.2	19.2	19.2	435	19.2
540621.BSE	Bhagyanagar Properties Limited	20200508	19	19	19	19	10	19
540642.BSE	Salasar Techno Engineering Limited	20200508	83.5	83.6	81	81.55	1400	40.402	down	down	correct
540648.BSE	Palash Securities Limited	20200508	19	19	19	19	9	19
540649.BSE	Avadh Sugar & Energy Limited	20200508	138.1	142.5	133	133.7	1626	129.6635	down	down	correct
540650.BSE	Magadh Sugar & Energy Limited	20200508	81.7	81.7	76.95	77.1	4344	73.4279	down	down	correct
540653.BSE	Sintex Plastics Technology Limited	20200508	1.14	1.2	1.14	1.14	443033	1.14
540673.BSE	SIS Limited	20200508	355.45	369	330.75	362.6	6481	362.6	up	up	correct
540678.BSE	Cochin Shipyard Limited	20200508	232.75	238.95	228.65	229.55	6714	207.0792	down	down	correct
540679.BSE	Sms Lifesciences India Ltd.	20200508	266.45	266.45	247	247	426	246.4919	down	up	incorrect
540680.BSE	KIOCL Limited	20200508	75.45	77.5	74.2	76.4	4018	75.1915	up	up	correct
540686.BSE	Smruthi Organics Limited	20200508	101.9999	101.9999	101.9999	101.9999	1644	33.6792
540692.BSE	Apex Frozen Foods Limited	20200508	201.15	207.5	193.1	194.4	83437	193.0662	down	down	correct
540702.BSE	Lasa Supergenerics Limited	20200508	33.05	34	32	32.35	2571	32.2392	down	up	incorrect
540704.BSE	Matrimony.com Limited	20200508	321.2	326.6	317.1	326.6	41	324.7537	up	up	correct
540709.BSE	Reliance Home Finance Limited	20200508	1.15	1.27	1.15	1.15	4271491	1.15
540710.BSE	Capacit'e Infraprojects Limited	20200508	75.6	76.8	73.9	74	6055	74	down	down	correct
540715.BSE	Sagar Diamonds Limited	20200508	8.55	8.55	8.55	8.55	3000	8.55
540716.BSE	ICICI Lombard General Insurance Company Limited	20200508	1220	1248.95	1211	1233.55	9147	1223.5332	up	up	correct
540719.BSE	SBI Life Insurance Company Limited	20200508	742	769	738.6	759.4	59921	757.2231	up	up	correct
540724.BSE	Prataap Snacks Limited	20200508	454	454	445	447	299	445.9447	down	down	correct
540730.BSE	Mehai Technology Limited	20200508	49.4	49.4	49.4	49.4	50	49.4
540743.BSE	Godrej Agrovet Limited	20200508	402.05	403	396	397.55	5291	388.2973	down	down	correct
540749.BSE	MAS Financial Services Limited	20200508	563.5	566.4	563.35	563.35	12	562.1921	down	down	correct
540750.BSE	Indian Energy Exchange Limited	20200508	145.3499	145.3499	143.4999	144.0999	9753	47.3642	down	down	correct
540755.BSE	General Insurance Corporation of India	20200508	128	132	128	128.85	10711	128.85	up	up	correct
540757.BSE	Sheetal Cool Products Limited	20200508	92.8	92.8	90	90	5600	90	down	down	correct
540768.BSE	Mahindra Logistics Limited	20200508	249	249	240.55	244.25	409443	242.0369	down	down	correct
540769.BSE	The New India Assurance Company Limited	20200508	122.6	124.2	116.65	117.65	15276	117.65	down	down	correct
540775.BSE	Khadim India Ltd	20200508	94.95	95.5	86.05	88.35	10914	88.35	down	down	correct
540776.BSE	5paisa Capital Ltd.	20200508	163	168.45	143.1	165.15	1367	165.15	up	down	incorrect
540777.BSE	HDFC Life Insurance Company Limited	20200508	502	527.25	499.9	519.9	368675	518.3699	up	up	correct
540782.BSE	Sanghvi Brands Ltd	20200508	2.71	2.85	2.71	2.71	9000	2.71
540789.BSE	Diligent Media Corporation Limited	20200508	0.44	0.44	0.44	0.44	6	0.44
540796.BSE	Ratnabhumi Developers Ltd	20200508	100	100.5	100	100.5	4000	100.5	up	up	correct
540797.BSE	Shalby Ltd.	20200508	66.45	66.6	63.4	63.95	7629	63.2247	down	down	correct
540798.BSE	Future Supply Chain Solutions Ltd.	20200508	126.65	126.65	126.65	126.65	118	126.65
540809.BSE	Mrc Exim Ltd.	20200508	3.75	3.79	3.75	3.79	16000	3.79	up	up	correct
540824.BSE	Astron Paper & Board Mill Ltd.	20200508	28.4	28.4	27.5	27.55	317	27.55	down	down	correct
540879.BSE	Apollo Micro Systems Ltd.	20200508	76.7	76.95	71.15	72.6	2786	72.1446	down	down	correct
540902.BSE	Amber Enterprises India Ltd.	20200508	1078.05	1120	1078.05	1094.2	1286	1094.2	up	up	correct
540975.BSE	Aster DM Healthcare Ltd	20200508	100.25	100.25	96.25	96.35	6617	96.35	down	down	correct
540980.BSE	The Yamuna Syndicate Limited	20200508	8888	8888	8888	8888	2	8759.5639
541019.BSE	H.G. Infra Engineering Limited	20200508	175.9	175.9	170.1	172.5	397	172.248	down	down	correct
541096.BSE	Bharat Parenterals Limited	20200508	198	204.85	198	201	212	201	up	up	correct
541143.BSE	Bharat Dynamics Limited	20200508	231.15	231.15	216.5	218.4	4059	212.154	down	down	correct
541144.BSE	Active Clothing Co Limited	20200508	6.35	6.35	6.25	6.25	8000	6.25	down	up	incorrect
541153.BSE	Bandhan Bank Limited	20200508	259.5	262.5	234.75	240	634625	239.1892	down	down	correct
541163.BSE	Sandhar Technologies Limited	20200508	148.65	151.45	137.15	141.15	4556	139.5188	down	up	incorrect
541195.BSE	Mishra Dhatu Nigam Limited	20200508	204	204.35	197.4	199.15	28775	194.6794	down	down	correct
541233.BSE	Lemon Tree Hotels Limited	20200508	17.4	17.55	16.5	17.1	44263	17.1	down	down	correct
541269.BSE	Chemfab Alkalis Limited	20200508	133	145	130	130	491	128.8851	down	down	correct
541301.BSE	Orient Electric Limited	20200508	182.65	182.65	171	171.5	1869	169.9222	down	up	incorrect
541336.BSE	IndoStar Capital Finance Limited	20200508	273.05	276	272.85	274	333	274	up	up	correct
541352.BSE	Megastar Foods Limited	20200508	64.2	64.2	59	59	4000	59	down	down	correct
541400.BSE	ZIM Laboratories Limited	20200508	65.6	65.6	62.15	64.05	411	64.05	down	down	correct
541450.BSE	Adani Green Energy Limited	20200508	215	215	202.7	212.1	54645	212.1	down	up	incorrect
541540.BSE	Solara Active Pharma Sciences Limited	20200508	499	499	439	469.45	11000	465.4097	down	down	correct
541545.BSE	Talwalkars Healthclubs Limited	20200508	1.66	1.66	1.65	1.65	59015	1.65	down	down	correct
541546.BSE	Gayatri Highways Limited	20200508	0.27	0.27	0.25	0.25	2994	0.25	down	down	correct
541556.BSE	RITES Limited	20200508	233.9	237.45	232.85	233.45	16159	212.5826	down	down	correct
541557.BSE	Fine Organic Industries Limited	20200508	1977	2074.35	1935	1947.55	3159	1941.3934	down	down	correct
541627.BSE	Hi-Tech Winding Systems Limited	20200508	16.8	16.8	16.55	16.6	11845	16.6	down	down	correct
541700.BSE	TCNS Clothing Co. Limited	20200508	371.6	373.5	367.5	370.85	130	370.85	down	up	incorrect
541770.BSE	CreditAccess Grameen Limited	20200508	453	453	422.35	424.3	7663	424.3	down	down	correct
541956.BSE	Ircon International Limited	20200508	85.5	86.5	83.1	83.35	67366	37.6824	down	down	correct
541974.BSE	Manorama Industries Limited	20200508	314.95	319	309	319	4200	319	up	up	correct
542011.BSE	Garden Reach Shipbuilders & Engineers Limited	20200508	140.7	141.95	136.15	137.3	7143	132.9001	down	down	correct
542012.BSE	A-1 Acid Limited	20200508	58.35	58.35	57.95	57.95	4600	50.3913	down	down	correct
542019.BSE	Shubham Polyspin Limited	20200508	80	80	80	80	19500	80
542141.BSE	Techno Electric & Engineering Company Limited	20200508	197.75	197.75	197.75	197.75	4	190.0967
542206.BSE	Nivaka Fashions Limited	20200508	10.54	10.54	10.54	10.54	28	10.54
542231.BSE	Nila Spaces Limited	20200508	0.76	0.79	0.73	0.77	10501	0.77	up	down	incorrect
542333.BSE	RPSG Ventures Limited	20200508	131.05	131.05	127	128	1475	128	down	down	correct
542351.BSE	Gloster Limited	20200508	458	478.95	458	462.25	302	439.7375	up	down	incorrect
542367.BSE	Xelpmoc Design and Tech Limited	20200508	53.9	53.9	53.9	53.9	5	53.9
542383.BSE	Ritco Logistics Limited	20200508	9.56	9.75	9.56	9.56	43200	9.56
542399.BSE	Chalet Hotels Limited	20200508	131	133.2	130	132.6	653	132.6	up	up	correct
542460.BSE	The Anup Engineering Limited	20200508	282	285	273.6	275	424	269.7833	down	down	correct
542484.BSE	Arvind Fashions Limited	20200508	132.05	134.6499	131.9999	132.1499	622	129.0374	up	up	correct
542597.BSE	MSTC Limited	20200508	92.9	93.65	90.45	90.7	8903	87.1009	down	down	correct
542602.BSE	Embassy Office Parks REIT	20200508	347	355.5	346.45	349	7200	331.8429	up	up	correct
542649.BSE	Rail Vikas Nigam Limited	20200508	16.9	16.9	16.25	16.35	121923	14.8098	down	down	correct
542650.BSE	Metropolis Healthcare Limited	20200508	1233.4	1240	1175.9	1204.6	5755	1199.6217	down	up	incorrect
542651.BSE	KPIT Technologies Limited	20200508	52.2	54.4	52.2	53.1	3262	52.8721	up	up	correct
542652.BSE	Polycab India Limited	20200508	697	697	671.5	674.3	5170	670.8376	down	down	correct
542655.BSE	Vikas Multicorp Limited	20200508	2.07	2.07	1.89	2.04	409224	1.7015	down	down	correct
542665.BSE	Neogen Chemicals Limited	20200508	445	450	432	449	280	446.8315	up	up	correct
542669.BSE	BMW Industries Ltd.	20200508	9.93	9.93	9.93	9.93	82	9.93
542670.BSE	Artemis Electricals Limited	20200508	117	117.6	117	117.6	31	117.6	up	up	correct
542684.BSE	Prakash Pipes Limited	20200508	41	42	40.1	40.1	2686	39.14	down	down	correct
542721.BSE	Anand Rayons Ltd.	20200508	31	31	31	31	4000	31
542725.BSE	SBC Exports Ltd.	20200508	23.7	23.75	23.65	23.75	36000	23.75	up	up	correct
542729.BSE	DCM Nouvelle Ltd.	20200508	25.35	25.35	25.35	25.35	5	25.35
542752.BSE	Affle India Ltd.	20200508	1360	1384.9	1320	1334.65	24705	266.93	down	down	correct
542759.BSE	Spandana Sphoorty Financial Ltd.	20200508	511	511	480.1	481.85	2144	481.85	down	down	correct
542760.BSE	Sterling & Wilson Solar Ltd.	20200508	128.25	141.75	128.25	128.25	205682	128.25
542772.BSE	IIFL Wealth Management Ltd.	20200508	915	915	895	895	33	813.4235	down	up	incorrect
542773.BSE	IIFL Securities Ltd.	20200508	32.95	33.25	32.05	32.05	2779	31.4366	down	up	incorrect
542774.BSE	APM Finvest Ltd.	20200508	11.97	13.91	11.01	11.07	66	11.07	down	up	incorrect
542812.BSE	Gujarat Fluorochemicals Ltd.	20200508	305.05	316.85	305	305.25	1052	305.25	up	up	correct
542852.BSE	Vishwaraj Sugar Industries Ltd.	20200508	62.95	62.95	62.95	62.95	10	12.504
542862.BSE	Shahlon Silk Industries Ltd.	20200508	56.7	59.55	56.7	58.9	52100	11.4673	up	up	correct
542867.BSE	CSB Bank Ltd.	20200508	114.05	114.5	113.65	114.1	4613	114.1	up	up	correct
570001.BSE	Tata Motors Limited	20200508	36.5	36.5	34.8	35	123271	35	down	up	incorrect
590005.BSE	Tide Water Oil Co. (India) Limited	20200508	3499.2001	3499.2001	3446.8001	3463.4001	625	642.6792	down	down	correct
590006.BSE	Amrutanjan Health Care Limited	20200508	359.95	359.95	349	350.25	2786	347.5919	down	up	incorrect
590021.BSE	Bharat Rasayan Limited	20200508	6461.65	6464.3	6219.2	6263.25	69	6261.5187	down	down	correct
590022.BSE	Eastern Silk Industries Limited	20200508	0.56	0.6	0.56	0.6	552	0.6	up	up	correct
590024.BSE	The Fertilisers And Chemicals Travancore Limited	20200508	41.65	41.85	40.15	40.3	9139	40.3	down	up	incorrect
590025.BSE	Ginni Filaments Limited	20200508	6.65	6.65	6.45	6.45	1708	6.45	down	down	correct
590030.BSE	Southern Petrochemical Industries Corporation Limited	20200508	14.65	14.65	14.2	14.3	2774	14.3	down	down	correct
590031.BSE	De Nora India Limited	20200508	160	162	160	160.8	46	160.3308	up	up	correct
590051.BSE	Saksoft Limited	20200508	145.75	145.75	139.1	140.35	708	138.3174	down	down	correct
590062.BSE	The Andhra Sugars Limited	20200508	240.15	240.15	232.95	233.95	1678	230.0276	down	up	incorrect
590071.BSE	Sundaram Finance Limited	20200508	1239.65	1250	1230	1239.65	115	1223.0927
590072.BSE	Sundaram Brake Linings Limited	20200508	172.95	172.95	162.05	162.85	376	162.85	down	down	correct
590073.BSE	Wheels India Limited	20200508	460.5	460.5	378	382	234	379.2778	down	down	correct
590075.BSE	Lambodhara Textiles Limited	20200508	22.5	23.4	21.6	21.75	2777	21.1206	down	down	correct
590099.BSE	Quantum Mutual Fund - Quantum Gold Fund	20200508	2052	2052	2033	2040.25	4750	40.805	down	down	correct
590134.BSE	Madras Fertilizers Limited	20200508	14.25	14.25	13.61	13.93	4186	13.93	down	down	correct
5PAISA.BSE	5paisa Capital Limited	20200508	163	168.45	143.1	165.15	1367	165.15	up	up	correct
AARTIIND.BSE	Aarti Industries Limited	20200508	1119	1163	1051	1065.05	23958	529.8857	down	down	correct
AAVAS.BSE	Aavas Financiers Limited	20200508	1111	1136.1	1085	1085.2	186	1085.2	down	up	incorrect
AAYUSH.BSE	Aayush Food and Herbs Limited	20200508	26.9	26.9	26.9	26.9	725	26.9
ABBOTINDIA.BSE	Abbott India Limited	20200508	18000	18055.25	17603	17734.3	559	17502.1001	down	down	correct
ABMKNO.BSE	ABM Knowledgeware Limited	20200508	40.1	43	40	41.75	522	41.3853	up	down	incorrect
ACE.BSE	Action Construction Equipment Limited	20200508	42.45	46.25	42.05	42.85	16562	42.7428	up	up	correct
ACGL.BSE	Automobile Corporation of Goa Limited	20200508	343.6	343.6	319	320.1	241	315.1148	down	down	correct
ADANIENT.BSE	Adani Enterprises Limited	20200508	136	139.25	136	137.2	149904	137.109	up	down	incorrect
ADANIPORTS.BSE	Adani Ports and Special Economic Zone Limited	20200508	288.65	288.65	280.8	285.1	67507	283.1166	down	down	correct
ADANIPOWER.BSE	Adani Power Limited	20200508	30.6	31.2	29.75	29.95	365019	29.95	down	down	correct
ADANITRANS.BSE	Adani Transmission Limited	20200508	196.4	200.3	194.2	196.35	6678	196.35	down	down	correct
ADVANIHOTR.BSE	Advani Hotels & Resorts (India) Limited	20200508	37.95	38.55	36	37.6	482	37.6	down	up	incorrect
ADVENZYMES.BSE	Advanced Enzyme Technologies Limited	20200508	141.6	143.8	137.05	139.85	3527	139.021	down	down	correct
ADVIKCA.BSE	Advik Capital Limited	20200508	0.95	0.95	0.95	0.95	1000	0.95
AJIL.BSE	Atlas Jewellery India Limited	20200508	36.95	36.95	35.55	36.95	30067	36.95
AJMERA.BSE	Ajmera Realty & Infra India Limited	20200508	78.8	79.3	74.85	75.95	652	74.4332	down	down	correct
AKSHOPTFBR.BSE	Aksh Optifibre Limited	20200508	5.35	5.36	4.86	4.86	124257	4.86	down	down	correct
AKZOINDIA.BSE	Akzo Nobel India Limited	20200508	1943.15	1976.3	1919	1931.25	363	1875.0898	down	down	correct
ALICON.BSE	Alicon Castalloy Limited	20200508	223.15	223.15	223.15	223.15	42	223.15
ALOKTEXT.BSE	Alok Industries Limited	20200508	9.43	9.43	9.43	9.43	3763121	9.43
AMAL.BSE	Amal Ltd	20200508	121.75	123.5	116.5	117.5	784	117.5	down	down	correct
AMARAJABAT.BSE	Amara Raja Batteries Limited	20200508	563.35	574.25	541	544.35	102012	533.401	down	down	correct
AMDIND.BSE	AMD Industries Limited	20200508	12.56	12.56	12.54	12.54	102	12.54	down	down	correct
AMFL.BSE	A & M Febcon Limited	20200508	9.7	9.7	9.7	9.7	7	9.7
AMINTAN.BSE	Amin Tannery Limited	20200508	0.92	0.96	0.92	0.96	3700	0.96	up	up	correct
ANDREWYU.BSE	Andrew Yule & Company Limited	20200508	9.16	9.5	8.95	9.05	38219	9.05	down	down	correct
APARINDS.BSE	Apar Industries Limited	20200508	311	311	293	294.3	3131	290.2603	down	down	correct
ARCHITORG.BSE	Archit Organosys Limited	20200508	5.65	5.65	5.65	5.65	1041	5.5796
ARFIN.BSE	Arfin India Limited	20200508	27.7	29.3	27.7	27.9	1199	27.9	up	down	incorrect
ARMANFIN.BSE	Arman Financial Services Limited	20200508	342	349	330.75	334.05	642	334.05	down	up	incorrect
ARVIND.BSE	Arvind Limited	20200508	22.35	22.85	21.55	21.75	1621010	21.75	down	up	incorrect
ASHRAM.BSE	Ashram Online.com Limited	20200508	4.24	4.24	4.24	4.24	0	4.24
ASIANPAINT.BSE	Asian Paints Limited	20200508	1615	1636.75	1570	1577.9	142098	1564.5027	down	up	incorrect
ASIANTILES.BSE	Asian Granito India Limited	20200508	149.75	149.95	142.7	145.2	2454	122.0388	down	down	correct
ASMTEC.BSE	ASM Technologies Limited	20200508	26.65	27.95	26.625	27.925	244	25.0075	up	down	incorrect
ASTRAL.BSE	Astral Poly Technik Limited	20200508	935	958.7	911.45	913.45	1227	683.8494	down	down	correct
ASYL.BSE	Advance Syntex Limited	20200508	10.09	10.09	10.09	10.09	620	10.09
ATUL.BSE	Atul Auto Ltd	20200508	4673.5	4743.9	4646.75	4668.5	492	4658.4438	down	down	correct
AVONMORE.BSE	Avonmore Capital & Management Services Limited	20200508	8.19	8.33	7.99	8.33	537	8.33	up	down	incorrect
AXISBANK.BSE	Axis Bank Limited	20200508	404	409.65	380	382.25	1101365	382.25	down	up	incorrect
BAJAJ-AUTO.BSE	Bajaj Auto Limited	20200508	2453	2453	2401.65	2416.5	12272	2416.5	down	up	incorrect
BAJAJELEC.BSE	Bajaj Electricals Limited	20200508	361.2	374.2	342.1	355.1	33892	355.1	down	down	correct
BAJAJFINSV.BSE	Bajaj Finserv Ltd	20200508	4758	4780.65	4584.85	4604.25	11872	4603.1333	down	down	correct
BAJAJHIND.BSE	Bajaj Hindusthan Sugar Limited	20200508	4.51	4.51	4.51	4.51	20731	4.51
BAJAJHLDNG.BSE	Bajaj Holdings & Investment Limited	20200508	1918.05	1926.95	1874	1877.25	634	1823.9355	down	up	incorrect
BAJFINANCE.BSE	Bajaj Finance Limited	20200508	2128	2128.65	2015.8	2024.9	218439	2021.6334	down	down	correct
BALAJITELE.BSE	Balaji Telefilms Limited	20200508	57	60.4	56	60.15	27299	59.9498	up	up	correct
BALASORE.BSE	Balasore Alloys Limited	20200508	9.95	9.95	9.33	9.43	5784	9.43	down	down	correct
BALKRISIND.BSE	Balkrishna Industries Limited	20200508	910	912.95	887.6	893.45	16816	881.4169	down	down	correct
BANCOINDIA.BSE	Banco Products (India) Limited	20200508	65.95	65.95	64	64.2	4509	63.6095	down	up	incorrect
BASML.BSE	Bannari Amman Spinning Mills Ltd	20200508	76.9	76.9	75	75	313	24.1875	down	down	correct
BEEKAY.BSE	Beekay Steel Industries Limited	20200508	166.95	167	160.1	161.4	483	160.6287	down	up	incorrect
BESTEAST.BSE	Best Eastern Hotels Limited	20200508	6.42	6.42	6.42	6.42	0	6.42
BHARTIARTL.BSE	Bharti Airtel Limited	20200508	539.85	545.85	528.5	530	318385	518.3775	down	down	correct
BHASKAGR.BSE	Bhaskar Agrochemicals Limited	20200508	11.92	11.92	11.92	11.92	10	11.92
BIGBLOC.BSE	Bigbloc Construction Limited	20200508	28.85	31.85	27.8	31.2	14	31.0175	up	up	correct
BIOCON.BSE	Biocon Limited	20200508	356	360.9	349.5	359.2	147760	359.2	up	up	correct
BIOFILCHEM.BSE	Biofil Chemicals and Pharmaceuticals Limited	20200508	11.98	12.8	11.98	12.03	9700	12.03	up	up	correct
BLACKROSE.BSE	Black Rose Industries Limited	20200508	91.95	91.95	88	88.65	15571	88.2102	down	down	correct
BLIL.BSE	Balmer Lawrie Investments Limited	20200508	308.95	308.95	301.6	306	2235	255.6169	down	down	correct
BODALCHEM.BSE	Bodal Chemicals Limited	20200508	47.9	47.9	46.7	47.15	10047	46.8069	down	down	correct
BORORENEW.BSE	Borosil Renewables Ltd	20200508	37.3	37.3	35.7	35.8	13331	35.8	down	down	correct
BOSCHLTD.BSE	Bosch Limited	20200508	10291	10300	9750.2	9793.55	13917	9641.8296	down	down	correct
BPCL.BSE	Bharat Petroleum Corporation Limited	20200508	335	336	321.4	324.35	387128	290.4343	down	down	correct
BRNL.BSE	Bharat Road Network Limited	20200508	40	40	38.45	38.45	78	38.45	down	down	correct
BSOFT.BSE	BSOFT	20200508	72.8	73.5	71	71.7	37881	71.7	down	down	correct
CANBK.BSE	Canara Bank	20200508	82	83	79.5	79.85	680315	79.85	down	down	correct
CASTROLIND.BSE	Castrol India Limited	20200508	123.3	130.6	123.3	125.45	166525	114.699	up	up	correct
CCHHL.BSE	Country Club Hospitality & Holidays Limited	20200508	2.55	2.55	2.35	2.52	9144	2.52	down	down	correct
CEATLTD.BSE	CEAT Limited	20200508	765	767.8	725.95	729.65	70357	719.3587	down	down	correct
CEREBRAINT.BSE	Cerebra Integrated Technologies Limited	20200508	23.55	24.9	23.55	24.65	4165	24.65	up	down	incorrect
CESC.BSE	CESC Limited	20200508	649	649	614.45	618.05	508040	57.885	down	up	incorrect
CGCL.BSE	Capri Global Capital Limited	20200508	142	145.9	139.65	142.25	66207	142.0776	up	up	correct
CGVAK.BSE	CG-VAK Software and Exports Limited	20200508	31	31	30.95	30.95	150	30.6274	down	down	correct
CHAMANSEQ.BSE	Chaman Lal Setia Exports Ltd	20200508	39.45	39.5	37.1	38.6	12429	38.3942	down	down	correct
CHITRTX.BSE	Chitradurga Spintex Limited	20200508	1.36	1.36	1.36	1.36	50	1.36
CHMBBRW.BSE	Chambal Breweries & Distilleries Limited	20200508	2	2	2	2	0	2
CHOLAFIN.BSE	Cholamandalam Investment and Finance Company Limited	20200508	153.4	155.3	143	144.1	459891	143.4895	down	up	incorrect
CINEVISTA.BSE	Cinevista Limited	20200508	5.23	5.23	5.19	5.23	102	5.23
COLPAL.BSE	Colgate-Palmolive (India) Limited	20200508	1314	1368	1308	1359.3	32612	1294.7737	up	up	correct
COMFINTE.BSE	Comfort Intech Limited	20200508	3.3	3.57	3.25	3.25	4727	3.25	down	down	correct
COMPUSOFT.BSE	Compucom Software Limited	20200508	8.35	8.35	8.35	8.35	28010	8.0563
CONFIPET.BSE	Confidence Petroleum India Limited	20200508	18.95	19.15	18.7	18.75	7305	18.676	down	up	incorrect
CORALFINAC.BSE	Coral India Finance and Housing Limited	20200508	12.22	13	12	12.48	3400	12.2124	up	up	correct
COSMOFILMS.BSE	Cosmo Films Limited	20200508	247.5	254	244.95	247.15	4634	231.6491	down	down	correct
CROWNTOURS.BSE	Crown Tours Limited	20200508	17.4	17.75	17	17.6	22592	17.6	up	up	correct
CSURGSU.BSE	Centenial Surgical Suture Limited	20200508	33.2	33.2	31.6	31.6	200	31.6	down	up	incorrect
CUB.BSE	City Union Bank Ltd	20200508	141.2	142	136	137.2	6764	136.7749	down	down	correct
CYIENT.BSE	Cyient Limited	20200508	219	222.7	208.55	208.55	258552	202.3067	down	down	correct
DABUR.BSE	Dabur India Limited	20200508	445.55	452	442	446.7	71465	439.69	up	up	correct
DAMOINDUS.BSE	Damodar Industries Limited	20200508	19.3	19.3	19.3	19.3	200	19.3
DATAMATICS.BSE	Datamatics Global Services Limited	20200508	41.75	45.1	41.75	43.15	1059	42.7591	up	up	correct
DCBBANK.BSE	DCB Bank Limited	20200508	70.65	71.45	67.5	67.75	99970	67.75	down	down	correct
DELTA.BSE	Delta Industrial Resources Limited	20200508	2.01	2.01	2.01	2.01	169	2.01
DHUNINV.BSE	Dhunseri Investments Limited	20200508	170.05	180	167	170	2277	168.2346	down	down	correct
DOLAT.BSE	Dolat Investments Limited	20200508	38.5	38.5	37.05	37.3	4225	37.12	down	down	correct
DONEAR.BSE	Donear Industries Limited	20200508	24.75	25.6	24.2	24.65	6702	24.3917	down	down	correct
DRREDDY.BSE	Dr. Reddy's Laboratories Limited	20200508	3875	4099.9	3875	3983.45	49772	3939.8603	up	down	incorrect
DSINVEST.BSE	Dalal Street Investments Limited	20200508	213.55	213.55	213.5	213.5	54	213.5	down	down	correct
DSSL.BSE	Dynacons Systems and Solutions Ltd	20200508	17.5	18	17.5	18	48	17.6255	up	up	correct
DUKEOFS.BSE	Duke Offshore Limited	20200508	5.56	5.56	5.56	5.56	0	5.56
DWARKESH.BSE	Dwarikesh Sugar Industries Limited	20200508	17.95	17.95	17.1	17.25	11518	16.7179	down	down	correct
DYNAMIND.BSE	Dynamic Industries Limited	20200508	42.4	42.4	42.4	42.4	2	41.0764
DYNPRO.BSE	Dynemic Products Limited	20200508	114	115.3	106.3	107	7757	107	down	down	correct
EASTWEST.BSE	Bullish Bonds And Hds Ltd	20200508	8.48	8.48	8.064	8.44	22975	8.3954	down	down	correct
EIHOTEL.BSE	EIH Limited	20200508	70.35	71.3499	65.9	67.1	11422	65.8104	down	down	correct
EKC.BSE	Everest Kanto Cylinder Limited	20200508	14.8	15.05	14.45	14.9	8078	14.8653	up	up	correct
EMAMILTD.BSE	Emami Limited	20200508	178.5	185	178.5	182.35	29529	177.6575	up	down	incorrect
ENDURANCE.BSE	Endurance Technologies Limited	20200508	618.7	618.75	605.05	612.1	4679	612.1	down	up	incorrect
ENERGYDEV.BSE	Energy Development Company Limited	20200508	4.69	4.73	4.45	4.73	6844	4.51	up	up	correct
ENGINERSIN.BSE	Engineers India Limited	20200508	65.8	65.8	62.5	62.95	21271	59.8303	down	down	correct
ENTRINT.BSE	Enterprise International Limited	20200508	4	4	4	4	0	4
ESCORTS.BSE	Escorts Limited	20200508	760	769	734.4	740.7	90992	735.9502	down	down	correct
ESSARSHPNG.BSE	Essar Shipping Limited	20200508	6.61	7.15	6.61	7.15	1356	7.15	up	up	correct
ESTER.BSE	Ester Industries Limited	20200508	29.1	29.2	28.45	28.75	23360	26.8019	down	down	correct
EVEREADY.BSE	Eveready Industries India Limited	20200508	65.05	68.45	65.05	65.45	6629	65.45	up	down	incorrect
EVERESTO.BSE	Everest Organics Limited	20200508	92.2	94.85	91	91.8	1542	90.969	down	down	correct
FEL.BSE	Future Enterprises Limited	20200508	11.91	11.93	11.4	11.67	106004	11.67	down	down	correct
FELDVR.BSE	Future Enterprises Limited	20200508	13.2	13.24	13.2	13.24	4683	13.24	up	up	correct
GAIL.BSE	GAIL (India) Limited	20200508	94.95	94.95	90.85	91.3	345644	87.8966	down	down	correct
GAL.BSE	Gyscoal Alloys Limited	20200508	1.35	1.45	1.35	1.4	37135	1.4	up	up	correct
GANECOS.BSE	Ganesha Ecosphere Limited	20200508	169	171.3	165.5	166.75	316	165.4574	down	down	correct
GEL.BSE	Gautam Exim Limited	20200508	38.2	38.2	38.2	38.2	3000	38.2
GENPHARMA.BSE	Generic Pharmasec Ltd	20200508	13.23	13.23	13.23	13.23	1123	13.23
GENUSPOWER.BSE	Genus Power Infrastructures Limited	20200508	14.5	15.15	14.35	14.4	28451	14.2391	down	down	correct
GEPIL.BSE	GE Power India Limited	20200508	412	414.45	405.8	407.85	1121	404.8803	down	down	correct
GHCL.BSE	GHCL Limited	20200508	100.9	103.75	99.8	99.85	4449	97.9084	down	down	correct
GKB.BSE	GKB Ophthalmics Limited	20200508	55.65	55.65	55.65	55.65	10	55.65
GLOBALVECT.BSE	Global Vectra Helicorp Limited	20200508	48	48.4	45.9	47.35	685	47.35	down	down	correct
GMDCLTD.BSE	Gujarat Mineral Development Corporation Limited	20200508	37	37.6	36	36.05	12114	34.4766	down	down	correct
GODAVARI.BSE	Godavari Drugs Limited	20200508	16	16	14.55	15.4	6117	15.4	down	up	incorrect
GODREJIND.BSE	Godrej Industries Limited	20200508	247.9	250.1	242.85	249	161742	249	up	up	correct
GOGIACAP.BSE	Gogia Capital Services Limited	20200508	37	37	37	37	1	37
GOKAKTEX.BSE	Gokak Textiles Limited	20200508	18	18	18	18	0	18
GOKULAGRO.BSE	Gokul Agro Resources Limited	20200508	10.35	10.4	10.02	10.25	185	10.25	down	down	correct
GOLDENTOBC.BSE	Golden Tobacco Limited	20200508	25.65	25.75	24.7	25.1	26	25.1	down	up	incorrect
GOLDIAM.BSE	Goldiam International Limited	20200508	81.8	82.6	81.8	82.6	108	73.4159	up	down	incorrect
GOLKUNDIA.BSE	Golkunda Diamonds & Jewellery Limited	20200508	14.75	16.2	14.75	16.2	1611	15.4193	up	up	correct
GPPL.BSE	Gujarat Pipavav Port Limited	20200508	54.3	56	53.5	54.3	18851	50.7249
GRAUWEIL.BSE	Grauer & Weil (India) Limited	20200508	35	35.45	34.9	35	36461	34.7196
GREAVESCOT.BSE	Greaves Cotton Limited	20200508	76	78.8	76	76.55	13083	76.4567	up	up	correct
GSPL.BSE	Gujarat State Petronet Limited	20200508	197.4	197.4	191.25	192.35	3774	189.3106	down	down	correct
GSS.BSE	GSS Infotech Limited	20200508	22.05	22.85	20.75	20.85	1252	20.85	down	down	correct
GTL.BSE	GTL Limited	20200508	1.1	1.1	1	1.01	12830	1.01	down	down	correct
GTLINFRA.BSE	GTL Infrastructure Limited	20200508	0.33	0.33	0.31	0.33	1250249	0.33
HAL.BSE	Hindustan Aeronautics Limited	20200508	519.65	519.65	500	501.35	2490	481.0768	down	up	incorrect
HAVISHA.BSE	Sri Havisha Hospitality And Infrastructure Ltd	20200508	0.59	0.59	0.59	0.59	101	0.59
HAWKINCOOK.BSE	Hawkins Cookers Limited	20200508	4499	4499	4360	4430.4	902	4356.2681	down	down	correct
HBLPOWER.BSE	HBL Power Systems Limited	20200508	12.35	12.35	12	12.09	9011	11.9306	down	down	correct
HCL-INSYS.BSE	HCL Infosystems Limited	20200508	5.3	5.77	5.23	5.77	58706	5.77	up	up	correct
HCLTECH.BSE	HCL Technologies Limited	20200508	522	522.05	502.5	518.3	363450	500.3955	down	up	incorrect
HDFC.BSE	Housing Development Finance Corporation Limited	20200508	1735	1740.55	1685.65	1689.7	164833	1655.7475	down	down	correct
HDFCAMC.BSE	HDFC Asset Management Company Limited	20200508	2660	2698.2	2568.85	2622.35	23586	2593.6378	down	down	correct
HDFCBANK.BSE	HDFC Bank Limited	20200508	942	943.05	926	928.95	543855	924.9462	down	down	correct
HDIL.BSE	Housing Development and Infrastructure Limited	20200508	1.77	1.78	1.64	1.65	331129	1.65	down	down	correct
HEIDELBERG.BSE	HeidelbergCement India Limited	20200508	144.8	144.8	142.1	143.15	39949	134.4586	down	up	incorrect
HEROMOTOCO.BSE	Hero MotoCorp Limited	20200508	2050	2050	1955.4	1962.35	34932	1891.934	down	down	correct
HIL.BSE	HIL Limited	20200508	791.25	794.1	763	768	1402	754.1388	down	down	correct
HINDALCO.BSE	Hindalco Industries Limited	20200508	123.5	123.65	116	117.05	797432	115.6524	down	down	correct
HINDMOTORS.BSE	Hindustan Motors Limited	20200508	4.5	4.5	3.9	3.95	11861	3.95	down	down	correct
HINDNATGLS.BSE	Hindusthan National Glass & Industries Limited	20200508	28.85	29	28.55	29	214	29	up	up	correct
HINDOILEXP.BSE	Hindustan Oil Exploration Company Limited	20200508	40.7	41.25	39.8	40.8	24084	40.8	up	up	correct
HINDUNILVR.BSE	Hindustan Unilever Limited	20200508	2066	2098	2035.85	2088.35	248681	2024.8964	up	up	correct
HIRECT.BSE	Hind Rectifiers Limited	20200508	122.6	122.75	118.55	122	28	120.9469	down	up	incorrect
HMVL.BSE	Hindustan Media Ventures Limited	20200508	43.9	44.35	43.9	44.35	38	44.35	up	up	correct
HOCL.BSE	Hindustan Organic Chemicals Limited	20200508	11.86	12	11.5	11.74	9814	11.74	down	up	incorrect
HONAUT.BSE	Honeywell Automation India Limited	20200508	27200	27440	26520	26550.9	84	26431.7234	down	down	correct
HPL.BSE	HPL Electric & Power Limited	20200508	24.1	24.1	22.4	22.85	1668	22.7477	down	down	correct
HSCL.BSE	Himadri Speciality Chemical Limited	20200508	46.75	47.9	45.85	46	30640	45.7293	down	down	correct
ICICIBANK.BSE	ICICI Bank Limited	20200508	344	352.5	333.75	337.75	1558394	336.7643	down	down	correct
ICICIPRULI.BSE	ICICI Prudential Life Insurance Company Limited	20200508	399.9	413	398.5	399.9	136823	399.9
IDEA.BSE	Vodafone Idea Limited	20200508	4.17	4.29	4.15	4.17	29624561	4.17
IFCI.BSE	IFCI Limited	20200508	3.97	4.1	3.95	3.96	229078	3.96	down	down	correct
IFGLEXPOR.BSE	IFGL Refractories Limited	20200508	101	107.9	101	101.65	1595	100.0969	up	up	correct
IFINSEC.BSE	India Finsec Limited	20200508	10.29	10.29	10.29	10.29	0	10.29
IIFL.BSE	IIFL Finance Limited	20200508	72.65	72.85	68.65	69.75	2026	68.7592	down	down	correct
IISL.BSE	Indian Infotech Software Ltd	20200508	9.89	10.1	9.5	9.55	2328	9.55	down	down	correct
INDIANHUME.BSE	The Indian Hume Pipe Company Limited	20200508	152	154	144.25	144.6	4917	141.6951	down	down	correct
INDORAMA.BSE	Indo Rama Synthetics (India) Limited	20200508	11.9	12.45	11.81	11.81	1280	11.81	down	down	correct
INDRENEW.BSE	Ind Renewable Energy Limited	20200508	8.13	8.13	8.13	8.13	5	8.13
INDUSINDBK.BSE	IndusInd Bank Limited	20200508	463.95	478	435.55	440.2	1620409	438.0393	down	down	correct
INDUSTOWER.BSE	Indus Towers Ltd	20200508	172.8	176.45	167.5	174.4	433489	174.4	up	up	correct
INFY.BSE	Infosys Limited	20200508	672.9	680.95	668.6	674.65	158605	645.7667	up	down	incorrect
INTSTOIL.BSE	Inter State Oil Carrier Limited	20200508	6.86	6.86	6.86	6.86	0	6.86
IOB.BSE	Indian Overseas Bank	20200508	7.46	7.46	7.19	7.24	70796	7.24	down	down	correct
IOC.BSE	Indian Oil Corporation Limited	20200508	76.15	77.05	74.1	74.35	615825	63.5866	down	down	correct
IOLCP.BSE	IOL Chemicals and Pharmaceuticals Limited	20200508	333	339.75	322.1	327.1	171050	325.1592	down	down	correct
ISWL.BSE	India Steel Works Limited	20200508	0.3	0.3	0.29	0.29	127288	0.29	down	down	correct
ITC.BSE	ITC Limited	20200508	163	164	157.1	158.3	770389	143.0357	down	down	correct
ITDCEM.BSE	ITD Cementation India Limited	20200508	34	38.75	34	35	78670	34.7491	up	up	correct
IVC.BSE	IL&FS Investment Managers Limited	20200508	2.25	2.34	2.25	2.31	5835	1.9247	up	up	correct
IWP.BSE	The Indian Wood Products Company Limited	20200508	26.45	26.45	23.35	24.35	1679	24.2593	down	down	correct
IZMO.BSE	Izmo Ltd	20200508	15.7	15.7	15.7	15.7	204	15.7
JAGANLAM.BSE	Jagan Lamps Limited	20200508	15	15	13.8	13.8	2886	13.8	down	down	correct
JAGJANANI.BSE	Jagjanani Textiles Limited	20200508	0.25	0.25	0.25	0.25	228	0.25
JAGRAN.BSE	Jagran Prakashan Limited	20200508	40.1	40.45	39.65	39.9	3648	39.9	down	up	incorrect
JAICORPLTD.BSE	Jai Corp Limited	20200508	67.95	69.5	65.7	66.45	180114	65.8495	down	up	incorrect
JAIPAN.BSE	Jaipan Industries Limited	20200508	7.6	7.6	7.6	7.6	102	7.6
JAMESWARREN.BSE	James Warren Tea Limited	20200508	72	73.9	68.6	73.9	261	73.9	up	down	incorrect
JAMSHRI.BSE	Jamshri Realty Limited	20200508	1284	1284	1284	1284	0	1284
JAYBARMARU.BSE	Jay Bharat Maruti Limited	20200508	145.15	148.8	140.15	140.15	11934	69.2025	down	up	incorrect
JAYCH.BSE	Jayshree Chemicals Limited	20200508	2.95	2.95	2.95	2.95	7900	2.95
JAYNECOIND.BSE	Jayaswal Neco Industries Limited	20200508	3.1	3.1	2.85	2.91	6015	2.91	down	down	correct
JAYSHREETEA.BSE	Jay Shree Tea & Industries Limited	20200508	35.7	37.45	35.3	35.45	2983	35.45	down	down	correct
JCTLTD.BSE	JCT Limited	20200508	1.16	1.16	1.16	1.16	239081	1.16
JEMINDU.BSE	Jem Industries Ltd.	20200508	111.75	111.75	111.75	111.75	0	111.75
JHACC.BSE	Jhaveri Credits and Capital Limited	20200508	2.38	2.38	2.38	2.38	0	2.38
JHS.BSE	JHS Svendgaard Laboratories Limited	20200508	9.39	9.44	9.21	9.37	3666	9.37	down	down	correct
JINDALSAW.BSE	Jindal Saw Limited	20200508	51.8	52.8	50.75	51	80184	48.7282	down	down	correct
JINDALSTEL.BSE	Jindal Steel & Power Limited	20200508	92.9	93.9	88.35	89.15	667470	89.15	down	down	correct
JINDRILL.BSE	Jindal Drilling & Industries Limited	20200508	51.2	51.7	48.9	49.55	12060	49.0242	down	down	correct
JISLDVREQS.BSE	Jain Irrigation Systems Limited	20200508	9.54	9.54	9.05	9.31	217671	9.31	down	down	correct
JISLJALEQS.BSE	Jain Irrigation Systems Limited	20200508	9.5	9.6	9	9.24	2403144	9.24	down	down	correct
JJFINCOR.BSE	J.J. Finance Corporation Limited	20200508	10.45	10.45	10.45	10.45	0	10.45
JKIL.BSE	J. Kumar Infraprojects Limited	20200508	81	81	73	73.8	51066	72.5879	down	up	incorrect
JKPAPER.BSE	JK Paper Limited	20200508	101.2	102.95	95.55	95.95	64079	94.4154	down	up	incorrect
JLMORI.BSE	J. L. Morison (India) Limited	20200508	1750	1750	1703	1735	11	1733.2255	down	down	correct
JMFINANCIL.BSE	JM Financial Limited	20200508	66.35	66.4	61.6	63.8	163478	63.2384	down	down	correct
JMGCORP.BSE	JMG Corporation Limited	20200508	1.09	1.09	1.09	1.09	0	1.09
JPASSOCIAT.BSE	Jaiprakash Associates Limited	20200508	1.41	1.44	1.37	1.4	870091	1.4	down	down	correct
JPPOWER.BSE	Jaiprakash Power Ventures Limited	20200508	0.74	0.76	0.72	0.75	1619760	0.75	up	up	correct
JPTSEC.BSE	JPT Securities Limited	20200508	10.71	10.71	10.71	10.71	0	10.71
JRFOODS.BSE	J. R. Foods Limited	20200508	2.02	2.22	2.02	2.22	6086	2.22	up	up	correct
JSL.BSE	Jindal Stainless Limited	20200508	29	29	28.25	28.5	59268	28.5	down	down	correct
JSWSTEEL.BSE	JSW Steel Limited	20200508	175.25	176.4	167.4	168.75	291022	165.398	down	down	correct
JTAPARIA.BSE	J. Taparia Projects Limited	20200508	0.2	0.2	0.2	0.2	8	0.2
JTEKTINDIA.BSE	JTEKT India Ltd	20200508	50.5	51.65	48.8	49.3	13398	48.9964	down	down	correct
JUBLFOOD.BSE	Jubilant FoodWorks Limited	20200508	1574	1607	1554.9	1567.25	32806	1567.25	down	down	correct
JUBLPHARMA.BSE	Jubilant Pharmova Limited	20200508	290.3194	298.5501	282.0887	290.7684	16166	288.577	up	up	correct
JYOTI.BSE	Jyoti Limited	20200508	4.22	4.22	4.02	4.02	38	4.02	down	up	incorrect
JYOTIRES.BSE	Jyoti Resins and Adhesives Limited	20200508	108.25	121	108.25	114	1139	110.4099	up	up	correct
KABRAEXTRU.BSE	Kabra Extrusiontechnik Limited	20200508	46.25	46.25	44.2	44.2	116	43.714	down	up	incorrect
KAJARIACER.BSE	Kajaria Ceramics Limited	20200508	351	355	336	340.65	69586	334.3443	down	down	correct
KALPATPOWR.BSE	Kalpataru Power Transmission Limited	20200508	206.3	206.7	200	200.75	16153	195.4551	down	up	incorrect
KAMANWALA.BSE	Kamanwala Housing Construction Limited	20200508	3.5	3.5	3.5	3.5	322	3.5
KAMATHOTEL.BSE	Kamat Hotels (India) Limited	20200508	20.45	20.45	19.05	19.1	8894	19.1	down	down	correct
KAMDHENU.BSE	Kamdhenu Limited	20200508	49.1	49.4	48.4	48.55	565	48.0048	down	down	correct
KANCOTEA.BSE	Kanco Tea & Industries Limited	20200508	29	29	26.3	26.35	1410	25.9579	down	down	correct
KANORICHEM.BSE	Kanoria Chemicals & Industries Limited	20200508	29.85	30.95	28.3	28.8	6037	28.8	down	down	correct
KARNAVATI.BSE	Karnavati Finance Limited	20200508	23.35	23.35	23.35	23.35	5	23.35
KARURVYSYA.BSE	The Karur Vysya Bank Limited	20200508	27.1	27.15	26.25	26.3	11570	26.0367	down	down	correct
KAYCEEI.BSE	Kaycee Industries Limited	20200508	2900	2900	2891	2891	7	2839.9358	down	up	incorrect
KBSINDIA.BSE	KBS India Limited	20200508	4	4	4	4	0	4
KCLINFRA.BSE	KCL Infra Projects Limited	20200508	0.7	0.7	0.7	0.7	10	0.7
KCP.BSE	The KCP Limited	20200508	39.75	39.9	38.25	38.45	4171	37.8131	down	down	correct
KDDL.BSE	KDDL Limited	20200508	113.4872	113.4872	107.6648	109.8359	141	109.4588	down	down	correct
KESARENT.BSE	Kesar Enterprises Limited	20200508	24.5	26.95	24.5	24.5	322	24.5
KESORAMIND.BSE	Kesoram Industries Limited	20200508	25.45	26	24.15	24.2	8295	20.7049	down	down	correct
KFBL.BSE	Kothari Fermentation and Biochem Limited	20200508	40.9	40.9	37.1	40.05	1652	40.05	down	down	correct
KHODAY.BSE	Khoday India Limited	20200508	77.9	77.95	70.55	70.7	2984	70.7	down	down	correct
KHYATI.BSE	Khyati Multimedia Entertainment Limited	20200508	0.35	0.35	0.35	0.35	0	0.35
KIRLFER.BSE	Kirloskar Ferrous Industries Limited	20200508	53.1	53.5	53.1	53.5	314	52.266	up	up	correct
KIRLOSBROS.BSE	Kirloskar Brothers Limited	20200508	95.65	97.6	92.3	92.55	15935	91.4159	down	down	correct
KIRLPNU.BSE	Kirloskar Pneumatic Company Limited	20200508	100	101.5	95.6	97.25	9585	96.4067	down	up	incorrect
KITEX.BSE	Kitex Garments Limited	20200508	94.35	96.35	94.05	95.4	3083	95.4	up	up	correct
KLBRENG-B.BSE	Kilburn Engineering Limited	20200508	13.17	14.42	13.15	13.41	4550	13.41	up	up	correct
KMSUGAR.BSE	K.M. Sugar Mills Limited	20200508	6.57	6.62	6.35	6.52	3244	6.4749	down	down	correct
KNRCON.BSE	KNR Constructions Limited	20200508	99.1	99.2	96.85	97.15	22332	97.15	down	down	correct
KOKUYOCMLN.BSE	Kokuyo Camlin Limited	20200508	57.95	57.95	48.2	49.7	63913	49.7	down	down	correct
KOLTEPATIL.BSE	Kolte-Patil Developers Limited	20200508	154.5	162	147.65	159.95	5445	159.95	up	up	correct
KOPRAN.BSE	Kopran Limited	20200508	25.85	25.95	24.55	24.55	11359	24.0992	down	up	incorrect
KOTAKBANK.BSE	Kotak Mahindra Bank Limited	20200508	1227.7	1243.15	1211.7	1218.65	225013	1218.045	down	down	correct
KRBL.BSE	KRBL Limited	20200508	183.55	184	179.7	181.15	2988	178.8018	down	down	correct
KRISHNA.BSE	Krishna Ventures Limited	20200508	14.9	14.9	14.9	14.9	7	14.9
KRITINUT.BSE	Kriti Nutrients Limited	20200508	19	19	17.8	17.9	12297	17.7215	down	down	correct
KSCL.BSE	Kaveri Seed Company Limited	20200508	368	374.9	361.8	364.1	50088	358.4258	down	down	correct
KTKBANK.BSE	The Karnataka Bank Limited	20200508	39.15	40.75	39.05	39.25	80630	38.0454	up	up	correct
KTKSENSEX.BSE	Kotak Mahindra Mutual Fund - Kotak Sensex ETF	20200508	330.5	330.5	326	326	601	326	down	down	correct
LAXMIMACH.BSE	Lakshmi Machine Works Limited	20200508	2440	2483	2440	2481.2	123	2468.9594	up	up	correct
LGBBROSLTD.BSE	L.G. Balakrishnan & Bros Limited	20200508	214.4	214.4	195.05	198	8863	193.351	down	down	correct
LKPFIN.BSE	LKP Finance Limited	20200508	59	59	59	59	0	58.065
LKPSEC.BSE	LKP Securities Limited	20200508	3.72	3.79	3.52	3.76	8503	3.76	up	up	correct
LLOYDSTEEL.BSE	Lloyds Steels Industries Limited	20200508	0.45	0.51	0.43	0.51	805832	0.51	up	up	correct
LOVABLE.BSE	Lovable Lingerie Limited	20200508	50.45	53.95	50	51.65	337	51.2433	up	up	correct
LT.BSE	Larsen & Toubro Limited	20200508	832	834.95	810	816.05	220532	784.7359	down	up	incorrect
LTI.BSE	Larsen & Toubro Infotech Limited	20200508	1596	1611	1571.4	1583.7	6768	1563.8916	down	down	correct
LUDLOWJUT.BSE	Ludlow Jute & Specialities Limited	20200508	79.1	80.25	77.75	78.4	28876	78.4	down	down	correct
LUPIN.BSE	Lupin Limited	20200508	820	839.05	817.65	835.2	74213	825.1892	up	up	correct
LYPSAGEMS.BSE	Lypsa Gems & Jewellery Limited	20200508	3.78	3.78	3.55	3.55	2038	3.55	down	down	correct
M&M.BSE	Mahindra & Mahindra Limited	20200508	406.8	408	380.65	386.45	305660	380.5171	down	up	incorrect
M&MFIN.BSE	Mahindra & Mahindra Financial Services Limited	20200508	107.3237	107.7505	99.7622	100.8599	938884	100.3601	down	up	incorrect
MAANALU.BSE	Maan Aluminium Limited	20200508	38.1	40.45	36	37.7	9676	18.5867	down	down	correct
MACPLASQ.BSE	Machino Plastics Limited	20200508	53.1	53.1	48.3	49.9	667	49.9	down	down	correct
MADHAV.BSE	Madhav Marbles and Granites Limited	20200508	19.95	19.95	19.1	19.15	292	18.9728	down	down	correct
MADHUCON.BSE	Madhucon Projects Limited	20200508	1.87	1.88	1.86	1.86	2321	1.86	down	up	incorrect
MAGMA.BSE	Magma Fincorp Limited	20200508	16.25	16.25	15.2	15.2	73203	15.2	down	down	correct
MAHABANK.BSE	Bank of Maharashtra	20200508	9.75	9.75	8.83	8.88	44704	8.88	down	up	incorrect
MAHLIFE.BSE	Mahindra Lifespace Developers Limited	20200508	178.55	181.25	175	177.55	3066	59.1833	down	down	correct
MANAKSTELTD.BSE	Manaksia Steels Limited	20200508	8.33	8.33	8.32	8.32	1562	8.32	down	down	correct
MANALIPETC.BSE	Manali Petrochemicals Limited	20200508	15	15.05	14.7	14.85	5502	14.1607	down	down	correct
MANAPPURAM.BSE	Manappuram Finance Limited	20200508	127.65	127.65	118.6	118.85	298160	116.3822	down	down	correct
MANUGRAPH.BSE	Manugraph India Limited	20200508	6.76	7.04	6.76	6.82	1662	6.82	up	up	correct
MARALOVER.BSE	Maral Overseas Limited	20200508	11.45	11.45	11.38	11.38	893	11.38	down	down	correct
MARICO.BSE	Marico Limited	20200508	305	305	298.55	300.2	65374	292.8634	down	down	correct
MARUTI.BSE	Maruti Suzuki India Limited	20200508	4880	4880	4639.75	4657.5	71913	4586.7349	down	up	incorrect
MAXINDIA.BSE	Max Healthcare Institute Limited	20200508	59.6	60.75	58.6	59.15	16815	59.15	down	down	correct
MCX.BSE	Multi Commodity Exchange of India Limited	20200508	1123	1147.95	1112	1120.15	13708	1079.6069	down	down	correct
MERCATOR.BSE	Mercator Limited	20200508	0.73	0.75	0.7	0.71	48944	0.71	down	down	correct
METSL.BSE	Maestros Electronics & Telecommunications Systems Limited	20200508	56.1	56.1	56.1	56.1	10	56.1
MFSL.BSE	Max Financial Services Limited	20200508	449.8	460	443.95	450.35	52905	450.35	up	up	correct
MHLXMIRU.BSE	Mahalaxmi Rubtech Limited	20200508	29.85	29.85	26	26.55	161	26.55	down	down	correct
MHRIL.BSE	Mahindra Holidays & Resorts India Limited	20200508	125.55	127.65	124	125.75	1011	125.75	up	up	correct
MINID.BSE	Mini Diamonds (India) Limited	20200508	3.04	3.04	3.04	3.04	0	3.04
MIRCELECTR.BSE	MIRC Electronics Limited	20200508	4.9	4.98	4.85	4.9	2665	4.9
MIRZAINT.BSE	Mirza International Limited	20200508	37.7	40.5	37.4	37.65	48049	37.65	down	down	correct
MORGANITE.BSE	Morganite Crucible (India) Limited	20200508	691.075	714	690	705	240	672.6611	up	up	correct
MPSLTD.BSE	MPS Limited	20200508	252	252.95	247	247	297	247	down	down	correct
MRF.BSE	MRF Limited	20200508	59221.85	59652.75	58543.45	58757.3	322	58589.2232	down	up	incorrect
MUNJALSHOW.BSE	Munjal Showa Limited	20200508	73.35	73.35	71.05	71.55	2746	67.3512	down	down	correct
NAGREEKEXP.BSE	Nagreeka Exports Limited	20200508	9.98	9.98	9.98	9.98	36	9.98
NATCAPSUQ.BSE	Natural Capsules Limited	20200508	49.6	49.65	47.3	49.65	224	48.8197	up	up	correct
NATIONALUM.BSE	National Aluminium Company Limited	20200508	29.35	29.45	28.05	28.4	416946	26.1979	down	down	correct
NATPEROX.BSE	National Peroxide Limited	20200508	1849.5	1850	1780.1	1785.8	3181	1763.7871	down	up	incorrect
NAUKRI.BSE	Info Edge (India) Limited	20200508	2626.4	2740.55	2587.1	2691.7	5503	2687.3903	up	up	correct
NCC.BSE	NCC Limited	20200508	24.2	24.6	23.25	23.45	861133	23.0969	down	down	correct
NCLIND.BSE	NCL Industries Limited	20200508	63.65	64.65	62.5	63.05	1410	61.1275	down	down	correct
NDL.BSE	Nandan Denim Limited	20200508	14.35	14.95	14.3	14.35	2602	14.35
NESTLEIND.BSE	Nestlé India Limited	20200508	17320	17820	17268	17798.1	3974	17420.7987	up	down	incorrect
NETFSNX150.BSE	Nippon India ETF Sensex Next 50	20200508	29.5	29.5	29.5	29.5	2	29.5
NEWGEN.BSE	Newgen Software Technologies Limited	20200508	142	155	142	149.35	6958	146.8731	up	up	correct
NFL.BSE	National Fertilizers Limited	20200508	23.75	23.75	23.1	23.2	18036	23.2	down	up	incorrect
NHPC.BSE	NHPC Ltd	20200508	20.25	20.5	19.95	20	169833	19.6938	down	down	correct
NIKHILAD.BSE	Nikhil Adhesives Limited	20200508	85	91.8	83.55	85.6	180	84.9336	up	up	correct
NIKKIGL.BSE	Nikki Global Finance Limited	20200508	5.66	5.66	5.66	5.66	0	5.66
NILE.BSE	Nile Limited	20200508	187	188	179	185.3	424	184.4212	down	down	correct
NITCO.BSE	NITCO Limited	20200508	15	15.05	14.5	14.95	5422	14.95	down	down	correct
NMDC.BSE	NMDC Limited	20200508	74	74.45	72.7	73.2	79726	64.7277	down	down	correct
NOCIL.BSE	NOCIL Limited	20200508	86.95	87.7	83.45	83.8	100479	83.128	down	down	correct
NORRIS.BSE	Norris Medicines Limited	20200508	2.57	2.57	2.57	2.57	210	2.57
NTCIND.BSE	ntc industries limited	20200508	27.45	27.45	25	25.05	1330	25.05	down	up	incorrect
NTPC.BSE	NTPC Limited	20200508	91.5	92.45	85.85	87.05	527756	79.6896	down	down	correct
NXTDIGITAL.BSE	Nxtdigital Ltd	20200508	310.9998	317.2498	307.9998	314.3498	136	273.5584	up	up	correct
ODYSSEY.BSE	Odyssey Technologies Limited	20200508	17.85	20.65	17.85	19	11828	19	up	up	correct
OFSS.BSE	Oracle Financial Services Software Limited	20200508	2569.95	2581.95	2436.05	2451.15	3754	2157.2503	down	up	incorrect
OIL.BSE	Oil India Limited	20200508	92.8	92.8	88.1	88.6	68222	87.1287	down	down	correct
OKPLA.BSE	OK Play India Limited	20200508	23.7	23.75	23.65	23.7	430	23.7
OMAXAUTO.BSE	Omax Autos Limited	20200508	24.05	24.55	23.6	24.3	609	24.3	up	up	correct
OMAXE.BSE	Omaxe Limited	20200508	161.65	161.65	154.6	157.5	98639	157.5	down	down	correct
ONGC.BSE	Oil and Natural Gas Corporation Limited	20200508	76.8	77.2	74.8	75.95	931191	70.7582	down	down	correct
ONMOBILE.BSE	OnMobile Global Limited	20200508	26.65	26.85	26.6	26.85	10304	25.676	up	up	correct
ORBTEXP.BSE	Orbit Exports Limited	20200508	61.35	63.8	56.6	57.45	2572	57.45	down	down	correct
ORGCOAT.BSE	Organic Coatings Limited	20200508	2.19	2.19	2.19	2.19	0	2.19
ORIENTBELL.BSE	Orient Bell Limited	20200508	60.5	60.6	60.5	60.5	36	60.4068
ORIENTCQ.BSE	Oriental Carbon & Chemicals Limited	20200508	609.95	609.95	591.5	602.35	196	585.2856	down	down	correct
ORIENTPPR.BSE	Orient Paper & Industries Limited	20200508	18.9	18.9	17.75	17.95	37267	17.3396	down	down	correct
ORISSAMINE.BSE	The Orissa Minerals Development Company Limited	20200508	1282	1283.85	1247.8	1251.75	110	1251.75	down	down	correct
ORTEL.BSE	Ortel Communications Limited	20200508	0.63	0.63	0.63	0.63	25	0.63
ORTINLAABS.BSE	Ortin Laboratories Limited	20200508	12.3	12.3	12.3	12.3	2532	25.625
OSIAJEE.BSE	Osiajee Texfab Limited	20200508	27.65	28	27	28	20628	28	up	up	correct
OSWALEA.BSE	Oswal Leasing Limited	20200508	10.31	10.31	10.31	10.31	0	10.31
OTCO.BSE	OTCO International Ltd	20200508	9.8	9.8	9.8	9.8	0	9.8
OZONEWORLD.BSE	Ozone World Limited	20200508	70	70	70	70	1410	70
PAGEIND.BSE	Page Industries Limited	20200508	17144.35	17153.7	16854.2	16969.05	497	16718.5183	down	down	correct
PAISALO.BSE	Paisalo Digital Limited	20200508	164	164	159.1	159.1	12	158.5418	down	down	correct
PARAGMILK.BSE	Parag Milk Foods Limited	20200508	90.15	90.75	87	87.75	11539	87.3171	down	down	correct
PARVATI.BSE	Parvati Sweetners and Power Limited	20200508	1.45	1.45	1.4	1.4	19	1.4	down	down	correct
PASUSPG.BSE	Pasupati Spinning & Weaving Mills Limited	20200508	7.83	7.83	7.83	7.83	0	7.83
PATELSAI.BSE	Patels Airtemp (India) Limited	20200508	81	84.45	79.5	81	577	78.5872
PCJEWELLER.BSE	PC Jeweller Limited	20200508	11.49	11.49	10.9	11.1	53242	11.1	down	down	correct
PEL.BSE	Piramal Enterprises Limited	20200508	930	934.6	882.5	886.1	61925	865.1456	down	down	correct
PENIND.BSE	Pennar Industries Limited	20200508	17.15	17.5	17.15	17.45	8489	17.45	up	up	correct
PFC.BSE	Power Finance Corporation Limited	20200508	87.5	88.75	83.45	83.95	403150	74.7793	down	down	correct
PGHL.BSE	Procter & Gamble Health Ltd	20200508	4247.95	4247.95	4050	4072.15	470	4014.0239	down	down	correct
PHOENIXTN.BSE	Phoenix Township Limited	20200508	7.35	7.35	7.35	7.35	200	7.35
PHRMASI.BSE	Phaarmasia Limited	20200508	18.55	18.55	18.55	18.55	296	18.55
PIIND.BSE	PI Industries Limited	20200508	1548.6	1551	1527.95	1531.75	1712	1527.1526	down	down	correct
PMTELELIN.BSE	P.M. Telelinnks Limited	20200508	1.65	1.65	1.65	1.65	2100	1.65
PNBGILTS.BSE	PNB Gilts Ltd	20200508	26.1	26.2	25.75	25.9	7166	20.0772	down	up	incorrect
PODDAR.BSE	Poddar Housing and Development Limited	20200508	161	175.95	161	172.95	51	172.95	up	down	incorrect
POWERGRID.BSE	Power Grid Corporation of India Limited	20200508	164.95	164.95	158.2	159.05	198521	107.5236	down	up	incorrect
PRECWIRE.BSE	Precision Wires India Ltd	20200508	82.9	83.4	80.1	80.1	783	79.5782	down	down	correct
PRESTIGE.BSE	Prestige Estates Projects Limited	20200508	168	169.25	155	158.35	28698	158.35	down	down	correct
PRICOLLTD.BSE	Pricol Limited	20200508	40.05	42.75	39.5	40.65	9687	36.1333	up	up	correct
PRIMEPRO.BSE	Prime Property Development Corporation Limited	20200508	9.41	9.41	8.56	9.29	325	9.29	down	down	correct
PRIMESECU.BSE	Prime Securities Limited	20200508	29.6	30.35	28.95	29.2	1143	28.031	down	down	correct
PROZONINTU.BSE	Prozone Intu Properties Limited	20200508	10.9	11.05	10.2	10.88	17031	10.88	down	up	incorrect
PTIL.BSE	Prabhat Technologies (India) Limited	20200508	345.6	345.6	345	345	4501	345	down	down	correct
PUNJABCHEM.BSE	Punjab Chemicals and Crop Protection Limited	20200508	435	435	434	435	4	433.3471
PVR.BSE	PVR Limited	20200508	926.9997	928.0998	888.3997	894.1497	37043	878.0228	down	down	correct
QGOLDHALF.BSE	Quantum Gold Exchange Traded Scheme	20200508	2079.95	2079.95	2025	2040	2254	2040	down	down	correct
QUANTBUILD.BSE	Quantum Build-Tech Limited	20200508	4.96	4.96	4.96	4.96	0	4.96
QUANTDIA.BSE	Quantum Digital Vision (India) Limited	20200508	1.27	1.27	1.27	1.27	0	1.27
QUEST.BSE	Quest Softech (India) Limited	20200508	1.99	1.99	1.99	1.99	51	1.99
RADICO.BSE	Radico Khaitan Limited	20200508	309.4	311.7	301.2	304.05	46375	301.7544	down	down	correct
RAINBOWF.BSE	Rainbow Foundations Limited	20200508	9.07	9.07	9.07	9.07	0	9.07
RAJESHEXPO.BSE	Rajesh Exports Limited	20200508	567	567	526.2	528.55	37059	526.74	down	down	correct
RAJGLOWIR.BSE	Rajratan Global Wire Limited	20200508	205.1	209	192.05	197.1	1974	196.1591	down	down	correct
RAMAVISION.BSE	Rama Vision Limited	20200508	2.49	2.49	2.49	2.49	0	2.49
RAMCOCEM.BSE	The Ramco Cements Limited	20200508	532.9	537.05	514.2	518.7	56691	517.0687	down	down	correct
RAMGOPOLY.BSE	Ramgopal Polytex Limited	20200508	0.6	0.6	0.6	0.6	100	0.6
RANEENGINE.BSE	Rane Engine Valve Limited	20200508	166.5	166.5	166.5	166.5	10	166.5
RAVALSUGAR.BSE	The Ravalgaon Sugar Farm Limited	20200508	1490.55	1490.55	1490.55	1490.55	130	1490.55
RAYALEMA.BSE	Royale Manor Hotels and Industries Limited	20200508	9.75	10.49	9.71	9.81	152	9.81	up	up	correct
RBL.BSE	Rane Brake Lining Limited	20200508	436	438.95	420	425.2	2740	407.2202	down	down	correct
RBLBANK.BSE	RBL Bank Limited	20200508	134	134	117.6	119.35	3689458	119.35	down	down	correct
RCOM.BSE	Reliance Communications Limited	20200508	0.8	0.88	0.8	0.88	3093637	0.88	up	up	correct
RECLTD.BSE	REC Limited	20200508	91.5	92.85	86.9	87.6	190375	77.2374	down	down	correct
RELAXO.BSE	Relaxo Footwears Limited	20200508	648	648	597	603.6	4457	602.3535	down	up	incorrect
RELCAPITAL.BSE	Reliance Capital Limited	20200508	8.94	8.94	8.94	8.94	316686	8.94
RELIABVEN.BSE	Reliable Ventures India Limited	20200508	8.41	8.41	8.41	8.41	20	8.41
RELIANCE.BSE	Reliance Industries Limited	20200508	1549.9995	1579.6995	1537.5995	1561.7995	1445996	1536.3489	up	up	correct
RIDINGS.BSE	Ridings Consulting Engineers India Limited	20200508	14.8	14.8	14.8	14.8	8000	14.8
RML.BSE	Rane (Madras) Limited	20200508	182.05	182.05	177	177.25	720	177.25	down	up	incorrect
RNAVAL.BSE	Reliance Naval and Engineering Limited	20200508	0.99	1.07	0.99	0.99	5561979	0.99
ROSELABS.BSE	Roselabs Finance Limited	20200508	11.74	11.74	11.74	11.74	0	11.74
ROYALCU.BSE	Royal Cushion Vinyl Products Limited	20200508	3.71	3.71	3.71	3.71	0	3.71
RPOWER.BSE	Reliance Power Limited	20200508	1.87	2.02	1.87	1.87	14181480	1.87
RSYSTEMINT.BSE	R Systems International Limited	20200508	92	93.3	86	87.5	10264	87.5	down	up	incorrect
RTSPOWR.BSE	RTS Power Corporation Limited	20200508	21.7	21.7	20.1	21.5	1259	21.5	down	up	incorrect
RUBFILA.BSE	Rubfila International Limited	20200508	26.65	26.9	26	26.3	12499	25.2501	down	down	correct
RUSHIL.BSE	Rushil Décor Limited	20200508	96.0668	96.6345	89.4295	91.7002	1060	91.2151	down	down	correct
SADBHAV.BSE	Sadbhav Engineering Limited	20200508	59.7	59.7	59.7	59.7	11578	59.7
SADHNANIQ.BSE	Sadhana Nitro Chem Limited	20200508	20.1	20.3667	19.4333	19.5	26236	19.5	down	up	incorrect
SAHARA.BSE	Sahara One Media and Entertainment Limited	20200508	9.85	9.85	9.85	9.85	0	9.85
SAHARAHOUS.BSE	Sahara Housingfina Corporation Limited	20200508	24.5	24.5	24.5	24.5	0	24.5
SALONACOT.BSE	Salona Cotspin Limited	20200508	38.05	39.5	36.5	38	276	38	down	down	correct
SAMBHAAV.BSE	Sambhaav Media Limited	20200508	2.18	2.18	2	2	1025	2	down	down	correct
SAMKRG.BSE	Samkrg Pistons and Rings Limited	20200508	98.4	98.4	92	94.7	1134	92.094	down	down	correct
SANDUMA.BSE	The Sandur Manganese & Iron Ores Limited	20200508	486	499	472.25	495.25	1145	492.635	up	up	correct
SANGAMIND.BSE	Sangam (India) Limited	20200508	39	39.4	38.85	38.85	3968	37.8448	down	up	incorrect
SANGHVIMOV.BSE	Sanghvi Movers Limited	20200508	52.25	52.25	52.25	52.25	11	52.25
SANJIVIN.BSE	Sanjivani Paranteral Limited	20200508	6.6	6.6	6.6	6.6	2000	6.6
SANOFI.BSE	Sanofi India Limited	20200508	8002	8050	7900.05	7968.9	346	7743.5785	down	down	correct
SANWARIA.BSE	Sanwaria Consumer Limited	20200508	2.93	2.94	2.75	2.94	1969751	2.94	up	up	correct
SARLAPOLY.BSE	Sarla Performance Fibers Limited	20200508	14.1	14.21	13.74	13.76	2525	13.76	down	up	incorrect
SBICARD.BSE	SBI Cards and Payment Services Ltd	20200508	587.85	587.85	549	561.45	281385	560.4077	down	down	correct
SBIN.BSE	State Bank of India	20200508	173	173.6	166.15	166.7	3593054	165.1748	down	down	correct
SBISENSEX.BSE	SBI ETF Sensex	20200508	345	345	330	340.18	3368	340.18	down	down	correct
SCI.BSE	The Shipping Corporation of India Limited	20200508	42.4	42.75	40.75	40.95	70583	40.312	down	down	correct
SEL.BSE	Sanathnagar Enterprises Limited	20200508	6.78	6.78	6.78	6.78	10	6.78
SGL.BSE	STL Global Limited	20200508	6.42	6.42	6.04	6.37	990	6.37	down	up	incorrect
SHANKARA.BSE	Shankara Building Products Limited	20200508	260.65	260.65	251	252.3	752	252.3	down	down	correct
SHILPAMED.BSE	Shilpa Medicare Limited	20200508	383.5	391	373	376	1182	375.2744	down	down	correct
SHIVAMAUTO.BSE	Shivam Autotech Limited	20200508	10.56	10.85	10.4	10.41	6797	9.6921	down	down	correct
SHIVAMILLS.BSE	Shiva Mills Limited	20200508	21.1	21.1	21	21	105	21	down	down	correct
SHKARTP.BSE	Shree Karthik Papers Limited	20200508	2.66	2.66	2.66	2.66	0	2.66
SHRAJSYNQ.BSE	Shree Rajasthan Syntex Limited	20200508	1.59	1.59	1.59	1.59	100	1.59
SHREECEM.BSE	Shree Cement Limited	20200508	18850	18861.8	18469.6	18740.85	429	18700.8314	down	down	correct
SHREEPUSHK.BSE	Shree Pushkar Chemicals & Fertilisers Limited	20200508	76.85	78.95	75	75.2	3118	74.8606	down	up	incorrect
SHREMETAL.BSE	Shree Metalloys Limited	20200508	13.45	13.45	13.45	13.45	50	13.45
SHREYAS.BSE	Shreyas Shipping and Logistics Limited	20200508	46	47.35	44.45	47.35	762	47.1028	up	up	correct
SIGNETIND.BSE	Signet Industries Limited	20200508	17.55	18.15	17.25	17.95	704	17.4862	up	up	correct
SINTEX.BSE	Sintex Industries Limited	20200508	1.05	1.05	0.99	1	1069885	1	down	down	correct
SITINET.BSE	SITI Networks Limited	20200508	1.51	1.51	1.51	1.51	15025	1.51
SMSPHARMA.BSE	SMS Pharmaceuticals Limited	20200508	41.45	41.95	39.9	40	5924	39.9217	down	down	correct
SOTL.BSE	Savita Oil Technologies Limited	20200508	671	699.9	665	667.6	207	661.3369	down	down	correct
SOUTHBANK.BSE	The South Indian Bank Limited	20200508	5.65	5.67	5.54	5.58	697311	5.58	down	down	correct
SOVERDIA.BSE	Sovereign Diamonds Limited	20200508	3.42	3.42	3.42	3.42	0	3.42
SPENCER.BSE	Spencer's Retail Limited	20200508	76.95	77	74.4	74.7	24872	73.8721	down	down	correct
SRF.BSE	SRF Limited	20200508	3643.8501	3654.8001	3580.9501	3596.5001	23120	714.8642	down	down	correct
SRINACHA.BSE	Sri Nachammai Cotton Mills Limited	20200508	12.05	12.05	12.05	12.05	0	12.05
SRIPIPES.BSE	Srikalahasthi Pipes Limited	20200508	137.9	137.9	134.75	136.2	1826	128.3585	down	down	correct
SRPML.BSE	Shree Rajeshwaranand Paper Mills Limited	20200508	2.7	2.7	2.7	2.7	0	2.7
SSWL.BSE	Steel Strips Wheels Limited	20200508	378.45	378.45	360	362.5	324	181.0446	down	down	correct
STAMPEDE.BSE	Stampede Capital Limited	20200508	0.36	0.38	0.36	0.36	4548	0.36
STAR.BSE	Strides Pharma Science Limited	20200508	431	438.25	419	421.4	242036	418.0444	down	down	correct
STARDELTA.BSE	Star Delta Transformers Limited	20200508	72.1	73	72.1	73	103	73	up	up	correct
STEL.BSE	STEL Holdings Ltd	20200508	49	50.5	46.1	46.85	1178	46.85	down	down	correct
SUNCLAYLTD.BSE	Sundaram-Clayton Limited	20200508	1401	1420	1398	1418.45	24	1407.6826	up	down	incorrect
SUNDARMFIN.BSE	Sundaram Finance Limited	20200508	1239.65	1250	1230	1239.65	115	1223.0927
SUNILAGR.BSE	Sunil Agro Foods Limited	20200508	19.2	19.2	19.2	19.2	0	19.2
SUNPHARMA.BSE	Sun Pharmaceutical Industries Limited	20200508	458	471	454.6	469	331588	462.8326	up	up	correct
SUNTV.BSE	Sun TV Network Limited	20200508	389	410.75	375.85	378.8	265911	370.5977	down	down	correct
SUPERSPIN.BSE	Super Spinning Mills Limited	20200508	3.8	3.8	3.75	3.8	2020	3.8
SUPRAJIT.BSE	Suprajit Engineering Limited	20200508	115.4	115.4	112	112.65	605	111.9741	down	down	correct
SURANAT&P.BSE	Surana Telecom and Power Limited	20200508	3.96	3.96	3.74	3.87	3704	3.87	down	down	correct
SURYALAXMI.BSE	Suryalakshmi Cotton Mills Limited	20200508	17	18.55	16.95	18.55	829	18.55	up	up	correct
SUVEN.BSE	Suven Life Sciences Limited	20200508	35.7	39.4	35.7	39.4	264805	39.4	up	up	correct
SUZLON.BSE	Suzlon Energy Limited	20200508	2.6	2.6	2.6	2.6	687212	2.6
SWASTIVI.BSE	Swasti Vinayaka Synthetics Limited	20200508	2.77	2.77	2.48	2.53	13962	2.53	down	up	incorrect
SYMPHONY.BSE	Symphony Limited	20200508	858.85	859	825.35	829.6	724	823.6896	down	down	correct
TAJGVK.BSE	TAJGVK Hotels & Resorts Limited	20200508	124.6	134.95	122.5	123.75	6447	123.75	down	up	incorrect
TAKE.BSE	Take Solutions Ltd	20200508	52.4	54.6	52.1	54.25	2746	54.25	up	down	incorrect
TATACONSUM.BSE	Tata Global Beverages Limited	20200508	348	355.5	344.2	348.75	165001	344.2062	up	up	correct
TATAMOTORS.BSE	Tata Motors Limited	20200508	84.7	84.85	80.55	81.05	1883318	81.05	down	down	correct
TATASTEEL.BSE	Tata Steel Limited	20200508	282	283.5	272.1	272.85	448568	260.135	down	up	incorrect
TATASTLBSL.BSE	Tata Steel Bsl Ltd	20200508	17.4	17.45	16.75	16.8	34206	16.8	down	down	correct
TATIAGLOB.BSE	Tatia Global Vennture Limited	20200508	0.27	0.27	0.27	0.27	0	0.27
TCS.BSE	Tata Consultancy Services Limited	20200508	1945	1945	1887	1893.5	64653	1855.4313	down	up	incorrect
TECHM.BSE	Tech Mahindra Limited	20200508	525	538.05	519.35	536	138530	509.8572	up	down	incorrect
TEXRAIL.BSE	Texmaco Rail & Engineering Limited	20200508	22.9	22.95	22	22.4	2665	22.3106	down	down	correct
THEBYKE.BSE	The Byke Hospitality Limited	20200508	9.6	9.6	9	9.03	11621	9.03	down	down	correct
THYROCARE.BSE	Thyrocare Technologies Limited	20200508	505	505	498.65	500.2	1232	489.726	down	down	correct
TI.BSE	Tilaknagar Industries Ltd	20200508	17.95	18.1	17.6	18	1413	18	up	up	correct
TIDEWATER.BSE	Tide Water Oil Co. (India) Limited	20200508	3499.2	3499.2	3446.8	3463.3999	125	3281.0156	down	down	correct
TIIL.BSE	Technocraft Industries (India) Limited	20200508	210.1	210.1	210	210	27	210	down	down	correct
TIINDIA.BSE	Tube Investments of India Limited	20200508	375.25	375.25	353.7	368.15	1262	366.9591	down	down	correct
TIMETECHNO.BSE	Time Technoplast Limited	20200508	33.4	33.4	30	30.7	6653	29.6782	down	down	correct
TIMKEN.BSE	Timken India Limited	20200508	888	888	847	849.8	2969	807.6947	down	down	correct
TINPLATE.BSE	The Tinplate Company of India Limited	20200508	83	83	79.15	79.75	64958	78.5387	down	down	correct
TIPSINDLTD.BSE	Tips Industries Limited	20200508	95.05	96.25	95.05	96	208	95.3189	up	up	correct
TITAN.BSE	Titan Company Limited	20200508	857	862.6	830.15	833.1	158823	827.9554	down	down	correct
TNPL.BSE	Tamil Nadu Newsprint and Papers Limited	20200508	93.35	93.4	89.1	89.55	29018	83.2743	down	down	correct
TRCFIN.BSE	TRC Financial Services Limited	20200508	25.75	25.75	25.75	25.75	0	25.75
TREEHOUSE.BSE	Tree House Education & Accessories Limited	20200508	4	4	4	4	48	4
TRIDENT.BSE	Trident Limited	20200508	4.74	4.78	4.64	4.66	270220	4.5181	down	down	correct
TRIL.BSE	Transformers and Rectifiers (India) Limited	20200508	6.61	7.11	6.45	6.72	9956	6.6957	up	down	incorrect
TTML.BSE	Tata Teleservices (Maharashtra) Limited	20200508	2.38	2.38	2.35	2.36	235712	2.36	down	down	correct
TV18BRDCST.BSE	TV18 Broadcast Limited	20200508	19.4	20.2	18.8	19.65	529382	19.65	up	up	correct
TVTODAY.BSE	T.V. Today Network Limited	20200508	181.1	187.2	181.1	183.2	1113	179.9542	up	up	correct
UBL.BSE	United Breweries Limited	20200508	875	901.55	867.7	890.4	38379	887.8046	up	up	correct
UCALFUEL.BSE	Ucal Fuel Systems Limited	20200508	100.7	101	95.85	96.8	1802	95.4722	down	down	correct
UGARSUGAR.BSE	The Ugar Sugar Works Limited	20200508	12.55	13	12.4	12.41	16280	12.3241	down	up	incorrect
ULTRACEMCO.BSE	UltraTech Cement Limited	20200508	3335	3335	3265.05	3307.75	16621	3281.3497	down	down	correct
ULTRAMAR.BSE	Ultramarine & Pigments Limited	20200508	152	154	152	152	2730	149.9109
UNICK.BSE	Unick Fix-A-Form and Printers Limited	20200508	22.15	22.15	22.15	22.15	91	22.15
UNIDT.BSE	United Drilling Tools Limited	20200508	106.05	108.9	99.95	100.5	17833	99.5743	down	down	correct
UNIMOVR.BSE	Unimode Overseas Limited	20200508	15	15	15	15	0	15
UNIOFFICE.BSE	Universal Office Automation Limited	20200508	0.76	0.76	0.76	0.76	0	0.76
UNIPHOS.BSE	Uniphos Enterprises Limited	20200508	377.95	377.95	363.3	364.7	100763	360.3236	down	down	correct
UNIVCABLES.BSE	Universal Cables Limited	20200508	96.75	97.6	92.65	92.9	683	90.9178	down	down	correct
UPL.BSE	UPL Limited	20200508	377.95	377.95	363.3	364.7	100763	355.9904	down	down	correct
USHAMART.BSE	Usha Martin Limited	20200508	14.4	14.5	14.3	14.35	2131	14.35	down	down	correct
VAKRANGEE.BSE	Vakrangee Limited	20200508	26.9	26.9	26.9	26.9	27884	26.5645
VAL.BSE	Vaksons Automobiles Limited	20200508	13.5	13.5	13.5	13.5	44800	8.4375
VAMSHIRU.BSE	Vamshi Rubber Limited	20200508	13.75	15.17	13.73	14.72	408	14.72	up	up	correct
VANICOM.BSE	Vani Commercials Limited	20200508	7.9	7.9	7.9	7.9	1	7.9
VARROC.BSE	Varroc Engineering Limited	20200508	154	157	145.05	147	16602	147	down	down	correct
VCU.BSE	VCU Data Management Limited	20200508	2.16	2.16	2.16	2.16	0	2.16
VEDL.BSE	Vedanta Limited	20200508	80.8	80.8	77.05	77.35	585712	63.5252	down	down	correct
VENKYS.BSE	Venky's (India) Limited	20200508	1108.95	1109.25	1051.1	1054.25	8172	1048.9102	down	down	correct
VERITAS.BSE	Veritas (India) Limited	20200508	31.95	31.95	31.95	31.95	299	31.9051
VERTEX.BSE	Vertex Securities Limited	20200508	0.87	0.87	0.87	0.87	1010	0.87
VHL.BSE	Vardhman Holdings Limited	20200508	1023.05	1023.35	1023.05	1023.35	14	1021.7723	up	down	incorrect
VINYLINDIA.BSE	Vinyl Chemicals (India) Limited	20200508	59.95	63.75	59.95	62.35	4024	59.5842	up	up	correct
VIPIND.BSE	VIP Industries Limited	20200508	217.5	217.5	211.7	212.55	8484	212.55	down	down	correct
VIPPYSP.BSE	Vippy Spinpro Limited	20200508	38	38	38	38	0	38
VIRATCRA.BSE	Virat Crane Industries Limited	20200508	16	16	16	16	100	16
VISAGAR.BSE	Visagar Financial Services Limited	20200508	0.4	0.4	0.4	0.4	0	0.4
VISAKAIND.BSE	Visaka Industries Limited	20200508	159	161.85	153.4	160.85	3545	156.4921	up	up	correct
VISHNU.BSE	Vishnu Chemicals Limited	20200508	118.85	118.85	117	117	109	116.0293	down	down	correct
VISTAPH.BSE	Vista Pharmaceuticals Limited	20200508	7.87	7.9	7.45	7.45	15732	7.45	down	down	correct
VIVIDIND.BSE	Vivid Global Industries Limited	20200508	13.95	13.95	13	13.53	1753	13.441	down	up	incorrect
VIVIMEDLAB.BSE	Vivimed Labs Limited	20200508	10.13	11.17	10.12	11.09	17429	11.09	up	up	correct
VLSFINANCE.BSE	VLS Finance Limited	20200508	36.5	37	34.85	35.45	16377	34.4308	down	down	correct
VMS.BSE	VMS Industries Limited	20200508	6.09	6.09	6.09	6.09	0	6.09
VOITHPAPR.BSE	Voith Paper Fabrics India Limited	20200508	1117.55	1117.55	1080.8	1100.45	6457	1090.3339	down	down	correct
VOLTAS.BSE	Voltas Limited	20200508	455	459.9	445.45	456.65	82621	451.3878	up	down	incorrect
VSSL.BSE	Vardhman Special Steels Limited	20200508	41.8	46.35	41.8	46.35	1084	46.0743	up	up	correct
VSTIND.BSE	VST Industries Limited	20200508	2828.95	2851.2	2784.6	2791.95	290	2622.5521	down	down	correct
VSTTILLERS.BSE	V.S.T. Tillers Tractors Limited	20200508	941	941	905.05	907	238	898.8289	down	down	correct
VTL.BSE	Vardhman Textiles Limited	20200508	625.15	637.9	625.1	629	1263	612.6263	up	up	correct
VXLINSTR.BSE	VXL Instruments Limited	20200508	1.9	1.9	1.9	1.9	0	1.9
WABAG.BSE	VA Tech Wabag Limited	20200508	120	120	110.5	111.4	22262	111.4	down	down	correct
WAGEND.BSE	Wagend Infra Venture Limited	20200508	3.41	3.41	3.41	3.41	0	3.41
WALCHANNAG.BSE	Walchandnagar Industries Limited	20200508	36.5	36.5	33.65	33.75	6544	33.75	down	up	incorrect
WALLFORT.BSE	Wallfort Financial Services Limited	20200508	20.15	20.15	20.15	20.15	0	20.15
WARRENTEA.BSE	Warren Tea Limited	20200508	46.15	46.15	44	44	21	44	down	down	correct
WEBELSOLAR.BSE	Websol Energy System Limited	20200508	15.93	15.93	14.81	14.82	245	14.82	down	down	correct
WELCORP.BSE	Welspun Corp Limited	20200508	62.2	63.8	61.95	62.8	28732	60.1585	up	up	correct
WESTLIFE.BSE	Westlife Development Limited	20200508	291.2	292.95	285.45	288.05	2245	288.05	down	down	correct
WHBRADY.BSE	W.H. Brady & Company Limited	20200508	119.6	119.6	110	110.2	76	110.2	down	down	correct
WHIRLPOOL.BSE	Whirlpool of India Limited	20200508	1983.95	1983.95	1870.65	1885.75	1040	1881.2368	down	up	incorrect
WILLAMAGOR.BSE	Williamson Magor & Co. Limited	20200508	13.55	13.73	12.72	13.31	325	13.31	down	down	correct
WINDMACHIN.BSE	Windsor Machines Limited	20200508	12.07	12.07	11.06	12	1120	11.5925	down	down	correct
WINSOMTX.BSE	Winsome Textile Industries Limited	20200508	14.2	14.39	14.1	14.1	907	14.1	down	up	incorrect
WIREFABR.BSE	Wires and Fabriks (S.A.) Limited	20200508	45.5	45.5	45.5	45.5	0	45.2874
WOCKPHARMA.BSE	Wockhardt Limited	20200508	259	259	251	253.95	77540	253.95	down	down	correct
WOMENNET.BSE	Pagaria Energy Limited	20200508	1.17	1.17	1.17	1.17	0	1.17
WSFIN.BSE	Wall Street Finance Limited	20200508	13.55	13.55	12.9	12.9	374	11.7413	down	down	correct
XCHANGING.BSE	Xchanging Solutions Limited	20200508	37	37	36.7	36.85	310	36.85	down	down	correct
XTGLOBAL.BSE	Frontier Informatics Ltd	20200508	12.51	12.51	12.51	12.51	564	12.51
YAMNINV.BSE	Yamini Investments Company Limited	20200508	0.19	0.2	0.19	0.2	34777	0.2	up	down	incorrect
YASHMGM.BSE	Yash Management & Satellite Ltd	20200508	5.61	5.61	5.61	5.61	0	5.61
YESBANK.BSE	Yes Bank Limited	20200508	28.3	28.7	26.6	27.05	2232599	27.05	down	down	correct
YOGISUNG.BSE	Yogi Infra Projects Limited	20200508	1.32	1.32	1.32	1.32	0	1.32
YORKEXP.BSE	York Exports Limited	20200508	13.11	13.11	13.11	13.11	0	13.11
YUKEN.BSE	Yuken India Limited	20200508	406	425	403.15	412.95	1529	412.0405	up	down	incorrect
ZDHJERK.BSE	Dhanvantri Jeevan Rekha Limited	20200508	5.05	5.05	4.58	4.59	2032	4.59	down	down	correct
ZEEL.BSE	Zee Entertainment Enterprises Limited	20200508	151.9	158.7	147.2	150.6	1055729	148.2338	down	down	correct
ZEELEARN.BSE	Zee Learn Limited	20200508	12.54	14.29	12.05	13.27	77228	13.27	up	up	correct
ZENITHHE.BSE	Zenith Healthcare Limited	20200508	1.14	1.14	1.09	1.09	3810	1.09	down	down	correct