CollectAI

close-nse_india_stocks

2020/05/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200515	26	26.5	25.75	26.1	25232	26.1	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200515	10.05	10.45	10.05	10.45	1488	10.45	up	up	correct
3MINDIA.NSE	3M India Limited	20200515	17800	17979.9	17520	17675.5	1750	17675.5	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200515	5.15	5.15	5.15	5.15	410	5.15
5PAISA.NSE	5paisa Capital Limited	20200515	150.5	154.95	149.2	152.4	11783	152.4	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200515	54.7	55.05	53.05	54.05	16173	51.72	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200515	3.9	3.9	3.7	3.8	286028	3.8	down	up	incorrect
AARTIDRUGS.NSE	Aarti Drugs Limited	20200515	857	874.9	823	863.35	3875892	215.01	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20200515	1026.9	1046.25	1020	1026.05	543844	510.48	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200515	8.85	9	8.65	8.95	5537	8.95	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20200515	21.4	21.4	21.4	21.4	4000	20.22
AAVAS.NSE	Aavas Financiers Limited	20200515	987	1011.2	962.05	982.5	116555	982.5	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200515	18.9	19.3	18.15	18.75	18664	18.75	down	down	correct
ABB.NSE	ABB India Limited	20200515	840	846	821	822.7	62463	815.36	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200515	17847	17847	17470.2	17619.55	14274	17317.02	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200515	45	45	43.5	44.25	992909	44.25	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200515	104.9	106.4	101.6	104.1	1427090	104.1	down	down	correct
ACC.NSE	ACC Limited	20200515	1200	1205	1173	1194.2	1268081	1170.6528	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200515	905	922	902.1	909.7	14815	866.38	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200515	44.35	44.7	43.7	44	138622	43.89	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200515	141.4	143.7	140	141.05	2145698	141.05	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20200515	228.6	231.5	225.7	230.25	325461	230.25	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200515	309	312	305.35	309.25	3712050	307.1	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20200515	33.3	33.35	32.1	32.35	9887393	32.35	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20200515	195	196.05	191	195.1	125023	195.1	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20200515	229.9	237.9	220	237.35	171121	236.6	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20200515	236.8	242.45	232.85	233.45	11087	233.45	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200515	6.15	6.25	5.85	6.2	10806	6.2	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20200515	13.8	13.8	12.25	13.4	16441	13	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200515	39.1	39.1	37.55	38	12891	38	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200515	150.5	166	148	156.75	930074	155.82	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200515	173.4	175	170.15	172.7	85640	170.27	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200515	1342	1345	1305	1318.6	8134	263.72	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200515	60.55	60.85	57	58.35	5753	57.1	down	down	correct
AGCNET.NSE	AGC Networks Limited	20200515	245	249	245	249	293	249	up	up	correct
AGRITECH.NSE	Agri	20200515	34	34	31.75	32.5	4179	32.5	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200515	9.65	9.65	9.65	9.65	10494	9.65
AHLEAST.NSE	Asian Hotels (East) Limited	20200515	143.85	143.9	132	141.25	3328	141.25	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200515	176.15	176.15	173.45	174.15	894	174.15	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200515	239	239	239	239	6	239
AIAENG.NSE	AIA Engineering Limited	20200515	1684.95	1689.9	1613	1631.05	118659	1623.48	down	down	correct
AIRAN.NSE	Airan Limited	20200515	9.35	9.65	9	9.3	48602	9.3	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200515	1500	1580	1475	1497	784850	1481.24	down	up	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200515	89	89	83.1	84.35	176960	82.67	down	down	correct
AKASH.NSE	Akash Infra	20200515	81	81	81	81	100	80.95
AKSHARCHEM.NSE	AksharChem (India) Limited	20200515	219.95	224	202	203.45	48584	201.73	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200515	5	5	4.7	4.75	205067	4.75	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200515	1875	1900	1827	1855.45	5437	1801.48	down	up	incorrect
ALANKIT.NSE	Alankit Limited	20200515	16.5	16.5	15.8	15.9	38477	15.53	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20200515	505	508	479.8	482.45	52296	477.64	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20200515	49.85	54.9	49.55	53.8	2413843	53.3	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20200515	220	222.1	207.05	215.4	971	215.4	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20200515	40	41.25	39.05	40	8685	39.56
ALKEM.NSE	Alkem Laboratories Limited	20200515	2545	2547.95	2461.3	2473.35	78644	2445.95	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200515	1710.1	1807.5	1691	1763.05	41807	699.91	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200515	70.35	71	67.7	69.25	38694	68.1915	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20200515	167	170.35	159.95	166.9	1776	146.71	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200515	11.2	11.2	11.2	11.2	42	11.2
ALOKINDS.NSE	Alok Industries Limited	20200515	11.55	11.55	11.55	11.55	720156	11.55
ALPA.NSE	Alpa Laboratories Limited	20200515	18.25	18.5	18	18.15	15604	18.15	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200515	155.05	155.25	151.2	154	7039	150.94	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20200515	0.8	0.85	0.8	0.85	22309	0.85	up	up	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200515	555	578	550	572.85	1834188	561.3	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20200515	1134	1168	1128.15	1139.6	68030	1139.6	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200515	643.1	658.35	643.1	652.7	1690	624.66	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200515	184	184.7	179.85	181.8	6194865	168.0286	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200515	12.5	12.5	11.65	12.1	1606	12.1	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200515	14.4	15	14.4	14.65	412	14.56	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200515	353.8	365	346	360.2	73784	357.47	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200515	15.25	15.25	14.35	14.95	60547	14.88	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200515	3.3	3.35	3.05	3.35	592505	3.35	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20200515	174.6	178.5	170.15	174	2173	170.64	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200515	213.5	215	208.05	210.3	30594	206.6	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20200515	9.75	10.2	9.6	10.2	8873	10.2	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200515	0.35	0.35	0.35	0.35	5531	0.35
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200515	5.65	5.9	5.4	5.6	42626	5.6	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20200515	3.4	3.55	3.25	3.3	37541	3.3	down	up	incorrect
ANTGRAPHIC.NSE	Antarctica Limited	20200515	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200515	272.7	274.95	271	272.25	6308	267.1	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20200515	298.55	302.7	292	294.15	8802	290.11	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200515	110	112.4	106.4	110.6	6007	106.01	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200515	99.7	99.7	96	97.95	4878	96.5	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20200515	199	199	188.65	190.75	1011425	189.43	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200515	1222	1257.1	1219.35	1247.1	21260	124.71	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200515	850	887.35	850	873.15	751350	860.53	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200515	77.2	89.45	72.6	87.85	1974613	87.3	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200515	1299	1377.1	1290.15	1355.3	1984100	1352.27	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200515	317	320	305	309.7	23966	103.23	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20200515	92.45	93.2	90.55	91.7	7108760	90.37	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200515	423.8	423.8	407.25	415.3	80	413.16	down	down	correct
APTECHT.NSE	Aptech Limited	20200515	101	105.45	100.35	102	149906	100.88	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200515	19.4	20.2	19.35	19.4	5047	19.4
ARCHIES.NSE	Archies Limited	20200515	11.15	11.4	11	11.15	6825	11.15
ARENTERP.NSE	Rajdarshan Industries Limited	20200515	9.25	10.15	9.25	9.95	796	9.95	up	up	correct
ARIES.NSE	Aries Agro Limited	20200515	58.15	58.65	55.85	56.3	40744	56	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200515	15.25	15.25	14.35	14.35	465	14.35	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200515	18.7	18.75	17.05	17.9	23099	17.9	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200515	342.25	348	332	339.85	5140	339.85	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200515	22.45	22.8	21.75	22.15	8903	22.15	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200515	33.5	33.9	33	33.9	1244	33.9	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20200515	11	11.4	10.8	11.3	4588	11.3	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200515	11.8	11.95	11.4	11.9	5295	11.9	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200515	156.95	156.95	150.05	150.35	280	150.35	down	down	correct
ARVIND.NSE	Arvind Limited	20200515	25	25.05	23.3	24.15	3571793	24.15	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200515	134	135	132	132.7	20807	134.45	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200515	72.9	72.9	66.7	67.45	287637	67.45	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200515	153.85	157.55	150.3	153.35	5161	152.92	down	up	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200515	98.75	105	98.7	102.05	10713	101.04	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200515	14.65	14.7	14.05	14.5	1380	14.5	down	up	incorrect
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200515	194.2	198	189	190.35	46022	189.26	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200515	24.2	26	24.2	25.25	10046	25.15	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20200515	42.45	44.45	40.75	41.3	68194	40.89	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200515	4.4	4.45	4.05	4.4	12011	4.4
ASHOKA.NSE	Ashoka Buildcon Limited	20200515	58.7	59.35	56.35	56.75	312007	56.75	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200515	49.3	49.4	46.9	47.15	30013736	46.92	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200515	59.9	60.85	52.25	59	90219	59	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200515	1529	1560	1510	1552.95	2860615	1539.76	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200515	141.9	141.95	136.3	137	9534	136.3	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200515	107	107	99.2	100.05	206	98.25	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20200515	550.5	570	538.6	546.3	71402	544.83	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200515	93.45	95.5	92.55	92.9	160707	92.9	down	down	correct
ASTRAL.NSE	Astral Limited	20200515	877.9	884.95	857	864.35	174620	647.09	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200515	61.15	63.85	60.65	63.85	163457	62.76	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200515	3000	3103	3000	3020.75	29808	3017.02	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200515	28.55	28.55	27.75	28.1	16782	28.1	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20200515	496.2	496.2	475	491.55	6902	487.93	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20200515	108	109.8	106.5	107.45	1697595	107.43	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200515	6.3	6.3	6.3	6.3	9253	6.3
ATUL.NSE	Atul Ltd	20200515	4617.2	4617.2	4501.1	4549.85	7381	4540.06	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20200515	162	166	160	160.95	10072	160.95	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200515	428	440.05	415.75	417.5	1466643	417.5	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200515	46	47.8	43	46.6	22312	46.6	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200515	664.8	675.3	657.3	664.95	4186937	659	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200515	24.5	25.7	24.5	24.55	565	24.3452	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200515	470	470	456.1	464.5	1962	462.32	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20200515	16.3	16.3	15	15.8	10201	15.8	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200515	16.5	17.3	16	16.9	5482	16.9	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200515	130.65	132.5	127.5	131.8	13665	127.82	up	down	incorrect
AVANTIFEED.NSE	Avanti Feeds Limited	20200515	425	437.8	417.9	422.15	2621725	417.94	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20200515	37.2	38	36.6	37.15	128946	36.44	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200515	402.75	403.9	386.8	388.55	25435045	388.55	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200515	32	32	30.3	31.3	11959	31.3	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20200515	4136	4180	4136	4154.8	2005	41.548	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200515	1130	1131	1103	1131	7	1131	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200515	14.55	15.6	14.5	14.9	3290	14.9	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200515	1.65	1.7	1.6	1.7	51989	1.7	up	down	incorrect
BAJAJ.NSE	AUTO	20200515	2705	2710	2650	2663.6	645549	2574.56	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200515	133.65	135	132	132.9	130425	126.6	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20200515	376.9	380.7	371.25	374.65	326720	374.65	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200515	4792	4833.65	4701	4723.25	395124	4722.1	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200515	4.2	4.2	4.1	4.15	1712593	4.15	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200515	1912	1932	1886.75	1925.25	13893	1870.57	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200515	2119.95	2136.6	2056	2086.45	8026847	2083.08	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200515	64.05	66.1	64	65.2	79060	64.98	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20200515	392	408.95	384.05	397.45	172098	396.56	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200515	72.75	77	72.75	77	472	77	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200515	12.4	12.4	11.5	12.1	2611	12.1	down	up	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20200515	969	981	941	944.3	768338	931.58	down	up	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20200515	0.45	0.5	0.4	0.45	3015138	0.45
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200515	99.65	102.5	97	100.6	207584	90.2	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20200515	35.85	36.9	35.1	36.8	8019	36.45	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200515	92	92.7	90.5	90.9	402835	89.4703	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20200515	33.35	34.5	32	32	289	31.19	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200515	869.85	869.9	844.4	861.45	115	850.29	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200515	65.05	65.5	64.7	65	26834	64.4	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200515	254	255.3	242.15	243.7	10302272	242.88	down	down	correct
BANG.NSE	Bang Overseas Limited	20200515	14.5	15.65	14.25	15.6	5280	15.6	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20200515	43.15	43.6	41.4	41.6	24229616	41.6	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20200515	193.95	193.95	188.5	190.05	521482	190.05	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20200515	33.7	33.95	33.3	33.45	2139277	33.45	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200515	73.3	73.3	70.5	70.55	1500	69.94	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200515	1.45	1.5	1.45	1.5	284	1.5	up	down	incorrect
BASF.NSE	BASF India Limited	20200515	1005	1014	995	1000.25	4023	996.19	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200515	74	78	74	77.35	331	38.675	up	up	correct
BATAINDIA.NSE	Bata India Limited	20200515	1372	1372	1323	1335	882864	1327.71	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200515	4558.95	4558.95	4486.15	4528.55	4651	4307.3	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20200515	671	671	651.2	658.75	4023	656.38	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200515	852	867.95	845	850.25	28330	848.56	down	down	correct
BCG.NSE	Brightcom Group Limited	20200515	5	5	5	5	489987	3.96
BCP.NSE	B.C. Power Controls Limited	20200515	9.15	9.5	8.7	8.8	311043	8.8	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20200515	237	242.8	232.2	239.4	320373	232.55	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20200515	9.55	9.6	9.15	9.5	6684	9.32	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200515	11.4	11.55	10.7	10.85	22379	10.85	down	down	correct
BEL.NSE	Bharat Electronics Limited	20200515	63.05	68.8	62.25	67.75	33561469	65.07	up	up	correct
BEML.NSE	BEML Limited	20200515	574	603.5	567.85	598.7	984270	591.92	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200515	36.65	37.2	36	36.25	128595	35.57	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200515	460	460	448.05	450.85	1502999	449.07	down	down	correct
BFINVEST.NSE	BF Investment Limited	20200515	240	243.5	239.5	240.2	4000	240.2	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20200515	166.4	170.9	166	167.55	45881	167.55	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200515	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200515	27.25	31.5	26.9	27.55	934208	27.55	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20200515	109	109	106	106.75	18112	103.11	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20200515	14.75	15.15	14.7	14.9	7003	14.9	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200515	19.95	19.95	18.6	19	240	19	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200515	0.9	0.9	0.85	0.85	55149	0.84	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20200515	279.1	280.75	271.15	277.3	3499251	276.06	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200515	40.5	40.75	37.25	40	3402	40	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200515	6405	6582.5	6225.1	6457.8	1201	6456.01	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200515	16.9	16.9	16.15	16.45	35826	16.45	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200515	543.5	556.9	539.4	554.1	14486155	552.12	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200515	27.5	28.25	27	27.3	88425003	27.3	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200515	25.1	26.95	25.1	26	898	5.16	up	down	incorrect
BIL.NSE	Bhartiya International Ltd.	20200515	88.9	90.8	84.5	88.75	3275	88.75	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200515	10.35	10.35	9.6	10	13773	10	down	down	correct
BIOCON.NSE	Biocon Limited	20200515	325	338.65	320.7	328.5	26971956	328.5	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200515	12.9	12.9	12.6	12.9	28400	12.9
BIRLACABLE.NSE	Birla Cable Limited	20200515	40.2	40.2	39.05	39.7	14763	39.23	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200515	401.85	405	398.3	401.35	107453	393.4	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200515	25.6	25.6	24.7	25.25	40989	25.25	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200515	10.5	10.5	10.5	10.5	31067	10.5
BKMINDST.NSE	BKM Industries Limited	20200515	0.55	0.55	0.5	0.55	10863	0.55
BLBLIMITED.NSE	BLB Limited	20200515	3.2	3.6	3.2	3.4	43040	3.4	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200515	94.7	94.9	90.6	94.65	93495	93.92	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200515	4.85	4.85	4.7	4.8	9225	4.8	down	down	correct
BLS.NSE	BLS International Services Limited	20200515	29.8	30	29.3	29.45	41126	29.22	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20200515	2120	2137.45	2080	2085.2	3047	2079.81	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200515	468.05	477	466.1	469.95	79458	467.75	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200515	47.75	48	44.3	45.45	2241860	45.12	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200515	48.6	48.9	47.55	48	310697	47.745	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200515	35	35.8	35	35.25	58070	35.25	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20200515	9550.05	9650	9385.05	9583.15	40890	9435.17	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200515	313	324.35	311.1	318.2	13883667	277.6	up	up	correct
BPL.NSE	BPL Limited	20200515	15.6	15.6	14.7	14.95	11458	14.95	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200515	3.8	4.05	3.75	3.95	29069	3.95	up	down	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20200515	104.2	104.45	98.5	100.5	319564	100.13	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20200515	3146.9	3196	3115	3125.65	870248	3059.1272	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20200515	42.85	42.85	40.25	40.95	3145	40.95	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20200515	25.75	28.45	25.75	28.45	62122	28.45	up	up	correct
BSE.NSE	BSE Limited	20200515	416.9	439.85	411	427.15	463600	406.19	up	up	correct
BSL.NSE	BSL Limited	20200515	21.65	21.65	20	20.65	6881	20.65	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200515	4320	4358	4312	4330.5	168	4330.5	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200515	102.5	113.38	102.5	110.58	116	11.06	up	up	correct
BSOFT.NSE	Birlasoft Limited	20200515	70.15	70.7	68.8	70.25	347193	68.69	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20200515	0.75	0.75	0.65	0.75	41242	0.75
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200515	103.9	104	101	101.7	26993	100.73	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20200515	9.2	9.3	9	9.25	63	9.25	up	down	incorrect
BYKE.NSE	The Byke Hospitality Limited	20200515	9.05	9.4	9.05	9.4	35880	9.4	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200515	340	343	330	332.2	5091000	330.26	down	down	correct
CALSOFT.NSE	California Software Company Limited	20200515	8	8.05	7.5	8	7897	8
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200515	36.25	37.65	35.55	37.35	703369	37.35	up	up	correct
CANBK.NSE	Canara Bank	20200515	86.95	87.55	83.15	83.95	10066061	83.95	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200515	2.2	2.2	2.2	2.2	22489	2.2
CANFINHOME.NSE	Can Fin Homes Limited	20200515	303.85	306.95	294	295.7	297662	292.17	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200515	225.15	235.95	220.15	231.35	38120	229.65	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200515	79.6	79.6	76.05	76.7	29356	76.7	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200515	325.65	330.45	325	326.1	92373	324.54	up	down	incorrect
CAPTRUST.NSE	Capital Trust Limited	20200515	60	62.5	58.25	59.55	566	59.55	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200515	212	212.05	209	210.85	53080	209.76	down	down	correct
CAREERP.NSE	Career Point Limited	20200515	160.15	163.85	160.15	160.6	19400	159.5571	up	down	incorrect
CARERATING.NSE	CARE Ratings Limited	20200515	368.65	372.8	364.1	369.5	54124	351.61	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20200515	120.55	121.45	118.2	118.75	530393	108.58	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200515	2.1	2.2	2.1	2.2	76913	2.2	up	down	incorrect
CCL.NSE	CCL Products (India) Limited	20200515	189.25	189.95	186.25	187.2	13100	184.74	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20200515	223.45	227.6	222.1	223.1	336951	219.5	down	down	correct
CEATLTD.NSE	CEAT Limited	20200515	735	744.75	730.1	733.5	56633	723.15	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200515	7.6	7.95	7.6	7.95	8785	7.95	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200515	4.25	4.3	4.15	4.25	3453	4.25
CENTENKA.NSE	Century Enka Limited	20200515	132.4	133	128.05	129.15	8073	121.3	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20200515	2.4	2.4	2.35	2.35	9285	2.35	down	down	correct
CENTRALBK.NSE	Central Bank of India	20200515	14.7	15	14.65	14.9	384679	14.9	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20200515	11	11	10.2	10.65	29757	10.65	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20200515	230.05	240.95	226	233.75	2572	230.08	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200515	116.7	116.7	111.4	112.2	353577	111.91	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200515	275.8	277.7	265.8	274.85	1865577	272.25	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20200515	2199.95	2210.05	2170.3	2183.15	51631	2176.78	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200515	24.8	24.9	23.7	24.4	18808	24.4	down	down	correct
CESC.NSE	CESC Limited	20200515	598.9	598.9	570.5	580.1	1315789	54.33	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20200515	149.45	159.65	147.15	158.15	206069	157.83	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200515	6.6	6.6	6.2	6.2	1070759	6.2	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20200515	133.9	133.9	123.65	126.35	40580	126.35	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200515	139.3	139.3	133.8	135.95	1151935	131.79	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200515	141.95	150.25	139.1	141.35	1311	139.89	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200515	130.05	134.95	130	130.65	2474	129.531	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200515	57.95	57.95	54.75	55.3	816862	55.3	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200515	149.95	151.25	146.3	149.35	6748261	148.72	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200515	254.65	269.4	251.1	254.1	25940	253.89	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200515	314.95	318.65	302.05	316	82405	314.12	up	up	correct
CINELINE.NSE	Cineline India Limited	20200515	19.85	19.85	19	19.15	12455	19.15	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200515	6	6	5.55	5.95	9036	5.95	down	down	correct
CIPLA.NSE	Cipla Limited	20200515	572	585	565.6	570.3	14388640	567.17	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20200515	36.05	36.05	34.2	35.75	6996	17.88	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200515	316.1	325	316.1	322.45	15411	210.35	up	down	incorrect
CMICABLES.NSE	CMI Limited	20200515	23	23.35	22.55	22.95	16991	22.648	down	down	correct
COALINDIA.NSE	Coal India Limited	20200515	129.7	130.85	127.75	129.6	6296866	108.62	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20200515	242.1	252.55	242.1	249	243123	224.63	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200515	17.35	17.35	17.35	17.35	0	17.35
COFORGE.NSE	Coforge Limited	20200515	1354.95	1375	1334.1	1358.65	361711	1346.25	up	up	correct
COLPAL.NSE	Colgate	20200515	1354.4	1364.7	1321	1351.8	1056371	1287.58	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20200515	9.2	9.2	8.6	8.95	72572	8.74	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200515	9.15	9.15	8.35	9.05	153060	8.54	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20200515	378.95	385.85	371.2	378.35	1983442	369.54	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200515	18.85	18.9	18.3	18.6	64890	18.53	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20200515	198	198	192.7	194.65	944	189.09	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200515	12.85	12.9	12.05	12.8	2535	12.53	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20200515	28.85	28.85	27.4	28.1	8298	28.1	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20200515	620.45	633	602.25	625.85	368353	607.01	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200515	258	258	251.1	251.9	32964	236.12	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20200515	1	1.05	1	1	10800	1
COX&KINGS.NSE	Cox & Kings Limited	20200515	1.15	1.15	1.15	1.15	134965	1.15
CPSEETF.NSE	Nippon Mutual Funds	20200515	16.31	16.45	16.06	16.33	757539	16.33	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20200515	82.1	85	81.75	81.95	47398	81.4	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200515	431.4	443.8	419.9	440	249597	440	up	up	correct
CREST.NSE	Crest Ventures Limited	20200515	62.9	65.85	60.25	62.9	3696	62.25
CRISIL.NSE	CRISIL Limited	20200515	1509.15	1509.15	1470	1476.05	5631	1441.85	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200515	210.25	212.8	207.45	207.85	247080	204.57	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200515	116.95	121	116	117.2	146071	117.2	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20200515	15.95	15.95	14.55	14.85	5209	14.85	down	down	correct
CUB.NSE	City Union Bank Limited	20200515	134	138	132.05	136.2	848879	135.78	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200515	10.5	10.5	10.5	10.5	507	10.5
CUMMINSIND.NSE	Cummins India Limited	20200515	351.95	353	335	338.35	5797111	327.23	down	up	incorrect
CUPID.NSE	Cupid Limited	20200515	162.05	164.4	161	162.75	13065	158.88	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200515	30.1	31.45	30.1	30.55	1883	29.88	up	up	correct
CYIENT.NSE	Cyient Limited	20200515	204.8	205.8	201	201.4	879755	195.37	down	down	correct
DAAWAT.NSE	LT Foods Limited	20200515	21.35	21.9	20.7	21.3	542330	20.75	down	up	incorrect
DABUR.NSE	Dabur India Limited	20200515	463	463.65	441.35	443.9	4050139	436.94	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200515	503	503.6	497	500.4	163043	499.15	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200515	58.3	59.85	58.05	58.3	25815	57.87
DAMODARIND.NSE	Damodar Industries Limited	20200515	19.85	19.85	18.25	18.3	1132	18.3	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200515	46.4	46.6	44.75	44.8	30122	44.39	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20200515	66.8	66.8	65.5	65.75	66288	62.26	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200515	260.6	260.6	247.25	253.6	193027	252.43	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200515	6.6	6.6	6.6	6.6	112358	6.6
DCAL.NSE	Dishman Carbogen Amcis Limited	20200515	75.5	76.35	73.95	75.1	58240	75.1	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20200515	70.8	72	70	70.9	2187379	70.9	up	up	correct
DCM.NSE	DCM Limited	20200515	17.5	17.95	17.25	17.7	1485	17.7	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200515	0.65	0.65	0.65	0.65	17	0.65
DCMNVL.NSE	DCM Nouvelle Limited	20200515	23.25	29.7	23.25	25.7	5236	25.7	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200515	242.3	245.25	235.5	239.95	116113	234.87	down	up	incorrect
DCW.NSE	DCW Limited	20200515	10.2	10.5	9.95	10.15	83492	10.15	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200515	200	204.45	195.3	199	4817	197.64	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200515	108.5	108.5	102.7	103.2	1277780	99.62	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200515	514.75	527.4	507.05	517.65	844738	517.39	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20200515	70.1	71.8	68.8	71.45	815443	71.05	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200515	19	20.3	18.5	19.2	3514	19.2	up	up	correct
DEN.NSE	DEN Networks Limited	20200515	54.45	54.95	51.1	52.25	81876	52.25	down	up	incorrect
DENORA.NSE	De Nora India Limited	20200515	166.35	166.35	158.7	160.6	931	160.13	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20200515	196	211	190.9	203.1	64980	203.1	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20200515	4.5	4.7	4.35	4.7	4053	4.7	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200515	94	95	92.6	93.4	126439	90.1343	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200515	10.15	10.15	9.8	9.9	340312	9.9	down	down	correct
DHANI.NSE	Dhani Services Limited	20200515	92.1	94.1	87.5	87.5	832748	87.5	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200515	465	495.9	458.75	486.95	62519	485.98	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200515	5.2	5.2	5.2	5.2	79	5.2
DHUNINV.NSE	Dhunseri Investments Limited	20200515	156.25	169.9	156.25	163.15	1462	161.46	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200515	508	510.2	485	491.2	48008	490.04	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200515	0.6	0.6	0.5	0.55	14186	0.55	down	down	correct
DICIND.NSE	DIC India Limited	20200515	295.15	299.7	291	293.95	840	289.952	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200515	4.85	5	4.65	4.95	10868	4.95	up	up	correct
DISHTV.NSE	Dish TV India Limited	20200515	4.8	4.8	4.6	4.65	2637712	4.65	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20200515	2376	2413	2327.35	2335.2	600190	2325.67	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200515	4350	4428	4305.1	4406.35	32983	881.06	up	up	correct
DLF.NSE	DLF Limited	20200515	139	140.5	136.65	138.8	8090978	137.19	down	down	correct
DLINKINDIA.NSE	D	20200515	72.75	73	71	71.2	26005	69.59	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20200515	2320	2340	2290.25	2333.8	181711	2333.8	up	down	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200515	0.4	0.45	0.35	0.4	66345	0.4
DOLAT.NSE	Dolat Investments Limited	20200515	36.4	37.7	36.3	36.7	18698	36.52	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200515	118.35	118.35	112	113	93970	110.93	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200515	25.15	25.85	24.75	24.9	8434	24.64	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200515	8	8.1	7.25	7.7	11535	7.65	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20200515	55	55	51.7	52.05	854	52.05	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200515	222	236.95	218.35	231.1	680862	231.1	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200515	3746	3778.9	3717.05	3735.1	899387	3694.22	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200515	17	18.4	17	17.4	3825	17.03	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200515	148.35	148.5	141	144.75	817	94.5	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200515	2.8	2.9	2.7	2.85	65795	2.85	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20200515	50.7	52	50.4	51.25	3095	50.39	up	down	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200515	17.25	17.65	17.25	17.45	188057	17.18	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200515	509.9	509.9	475	495.2	1606	495.2	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20200515	108.05	109	106	106.8	6921	106.8	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20200515	0.7	0.7	0.65	0.65	3082	0.65	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20200515	1.8	1.8	1.8	1.8	260	1.8
EBANK.NSE	Edelweiss Mutual Fund	20200515	2130	2130	2130	2130	0	2130
EBBETF0423.NSE	Edelweiss Amc Ltd	20200515	1027.37	1033.27	1027.25	1031.41	170899	1031.41	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200515	1057.75	1063	1056	1060.98	33621	1060.98	up	up	correct
ECLERX.NSE	eClerx Services Limited	20200515	434	440.55	420	426.35	43279	425.61	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200515	42.5	44.15	40	44.15	2199834	43.27	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200515	2.7	2.7	2.7	2.7	6600	2.7
EICHERMOT.NSE	Eicher Motors Limited	20200515	14080	14199	13650	14099.6	235025	1401.24	up	up	correct
EIDPARRY.NSE	E.I.D.	20200515	160.5	162.8	157.05	158.2	131270	156.43	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200515	192.05	198.8	187.05	192.2	3664	192.2	up	up	correct
EIHOTEL.NSE	EIH Limited	20200515	60.35	61	58.5	59.15	485560	59.15	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200515	231.5	238	222	238	200	231.76	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200515	15.05	15.45	14.45	14.8	46924	14.77	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20200515	19.95	20.45	19.7	20.05	80957	19.99	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200515	9.4	9.5	9.05	9.3	154365	9.23	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200515	87.6	88.05	85.1	86.7	952	86.7	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200515	132.25	132.25	128.1	130.35	8324	64.92	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200515	11.65	11.65	10.95	11.1	1142	11.1	down	down	correct
EMAMILTD.NSE	Emami Limited	20200515	184.9	193.7	182.05	190.95	1007579	186.03	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200515	71.55	74.5	71.5	73.35	5241	73.35	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20200515	26.8	26.85	26.8	26.85	13770	26.85	up	up	correct
EMCO.NSE	EMCO Limited	20200515	1.55	1.55	1.45	1.45	26740	1.45	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20200515	34.5	36.25	34.5	36	4655	35.7	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20200515	56.75	56.75	54.2	55.45	4070	54.99	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200515	643.95	663	633.3	651.85	190832	649.56	up	down	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20200515	4.95	4.95	4.7	4.7	7653	4.4804	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20200515	63.5	66.15	63.5	64.4	1189805	61.21	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20200515	130.5	130.75	124.55	126.4	1036	124.98	down	down	correct
EPL.NSE	EPL Limited	20200515	171.5	175	170	173.85	68809	167.58	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20200515	275	275	275	275	0	275
EQUITAS.NSE	Equitas Holdings Limited	20200515	50.8	50.95	48.25	49.85	23165095	47.7481	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20200515	493	494.8	485.2	486.65	8317	478.07	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20200515	15.8	16.25	15.35	15.75	351402	15.75	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20200515	1060.15	1073.95	1051	1063.05	688	984.83	up	up	correct
ESCORTS.NSE	Escorts Limited	20200515	810	835.65	798.5	823.55	7676115	819.99	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200515	7.45	7.45	6.9	7.05	19957	7.05	down	down	correct
ESTER.NSE	Ester Industries Limited	20200515	28.65	28.95	28.1	28.5	48646	26.57	down	up	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20200515	66.3	70.4	66	67.3	129820	67.3	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200515	192	192	182.75	183.9	73901	180.24	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200515	0.9	0.9	0.9	0.9	113	0.9
EXCELINDUS.NSE	Excel Industries Limited	20200515	639	647.9	621	625.75	10087	619.26	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20200515	151.5	155.9	150	154.8	2505873	153.2861	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200515	152.05	157.8	151.2	156.05	13380	156.05	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200515	43	43.05	40.85	41.85	279998	41.85	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20200515	26	26.7	25.55	26.5	134959	26.41	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20200515	7.6	8.05	7.35	7.95	6804021	7.95	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200515	0.25	0.25	0.2	0.2	666103	0.2	down	down	correct
FDC.NSE	FDC Limited	20200515	244	244.7	238.85	240.5	79209	240.5	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200515	45.4	45.4	43.55	43.75	18627066	43.4	down	down	correct
FEL.NSE	Future Enterprises Limited	20200515	9.3	9.85	9.2	9.2	509888	9.2	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20200515	10.8	10.9	10.5	10.5	28934	10.5	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20200515	287.7	288.45	280.4	282.5	7210	277.26	down	down	correct
FILATEX.NSE	Filatex India Limited	20200515	27.5	28.1	26.15	27.35	29643	27.22	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20200515	214	215.8	208	209.95	76898	203.8	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200515	1965	1975	1924.7	1951.55	8367	1946.06	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20200515	391	394	383.05	388.75	11780	76.9	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200515	4.45	4.45	4.4	4.4	3818	4.4	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200515	154.95	156	150	154.7	31764	154.7	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200515	323	323	305.05	310.3	2392	310.3	down	down	correct
FMGOETZE.NSE	Federal	20200515	336.45	349.95	336.4	344.05	409	344.05	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20200515	17.4	17.4	15.85	16.1	27811	16.1	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20200515	842.45	849.5	826	835.4	14697	825.44	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20200515	118	118.35	116.6	117.25	467430	117.25	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20200515	1005.4	1010	984.55	999.05	283	987.81	down	down	correct
FRETAIL.NSE	Future Retail Limited	20200515	80.6	81	76.95	78.35	880970	78.35	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200515	126	132	126	126.95	16422	126.95	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20200515	31.45	31.45	30	30.2	1185566	29.2708	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20200515	70.5	73.5	70.5	72.1	45100	70.59	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200515	111.65	118.4	109.55	117.6	55476	58.6	up	up	correct
GAIL.NSE	GAIL (India) Limited	20200515	86.1	86.8	84.75	85.8	12041344	82.6019	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20200515	1.5	1.5	1.4	1.45	17803	1.45	down	up	incorrect
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200515	1324	1324.1	1280	1291	29688	1281.05	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200515	24.95	24.95	23.8	24.5	4512	24.5	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200515	22.5	23	20.1	22.5	7314	22.5
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200515	171	171.35	166.1	168	1276	158.39	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200515	168	170	166.05	169.3	428	167.31	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200515	25.45	25.45	22.8	23.05	8562	23.05	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20200515	23.7	23.7	23.4	23.4	590	23.4	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200515	1298	1329.95	1260.1	1309.3	4207	1308.31	up	up	correct
GATI.NSE	Gati Limited	20200515	37.5	37.5	36.4	36.6	90887	36.6	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200515	0.3	0.3	0.3	0.3	42356	0.3
GAYAPROJ.NSE	Gayatri Projects Limited	20200515	13.85	13.85	13.85	13.85	40053	13.85
GDL.NSE	Gateway Distriparks Limited	20200515	80.2	82.3	79.95	80.05	48633	75.47	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200515	49.4	49.7	47.8	47.9	1343	47.26	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20200515	59.4	68.95	57.2	66.45	13054	63.42	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20200515	29	30.8	29	30.65	3060	30.65	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200515	3.8	3.85	3.6	3.8	54375	3.8
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200515	15.6	15.75	15.15	15.25	145055	15.08	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200515	19.9	19.9	19.3	19.4	145709	19	down	down	correct
GEPIL.NSE	GE Power India Limited	20200515	381.8	385	381.75	383	11445	380.21	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200515	205.05	216.85	202.25	204.6	427336	194.88	down	down	correct
GET&D.NSE	GE T&D India Limited	20200515	72.75	72.75	68.75	68.95	48738	68.95	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200515	75.1	76.95	71.8	75.05	122543	75.05	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20200515	2.7	2.7	2.5	2.5	9825	2.5	down	down	correct
GHCL.NSE	GHCL Limited	20200515	100.15	103.7	99.3	102.8	101652	100.8	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20200515	71.4	71.8	67.8	68.15	172182	65.23	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200515	131.3	137.1	128.1	136.05	144552	136.05	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200515	18.35	19.95	18.35	19.75	1048	19.75	up	up	correct
GILLETTE.NSE	Gillette India Limited	20200515	4790	4830	4760.2	4797.7	4139	4658.05	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20200515	6.55	6.7	6.3	6.6	14191	6.6	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200515	57.2	57.6	55.3	55.95	15293	52.22	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20200515	1.8	1.8	1.8	1.8	500	1.8
GKWLIMITED.NSE	GKW Limited	20200515	468.95	468.95	436	436.1	1021	436.1	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200515	1420.15	1420.15	1388.1	1392.95	20461	1348.8	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200515	350	353.75	336	339.65	6867586	336.36	down	up	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20200515	1.15	1.15	1.15	1.15	9	1.15
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200515	46	47.65	45.1	46.75	6948	46.75	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200515	95	97.85	94.15	95	51911	94.48
GMBREW.NSE	G.M. Breweries Limited	20200515	407	416	390	403.85	143245	397.91	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200515	35.8	36	34.85	35.15	438970	33.62	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200515	3630.7	3645	3580.05	3619.6	19151	3614.46	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200515	18.25	18.3	18	18.1	6242274	18.1	down	down	correct
GNA.NSE	G N A Axles Limited	20200515	174.8	174.8	170.3	171.65	22678	171.07	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200515	140	140	137.65	138.35	593941	131.45	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20200515	176	185	171.05	177.75	3664	177.75	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200515	152.4	152.4	149.95	150	3322	143.49	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200515	943	978	933	968.2	104048	946.5	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200515	385.1	387	369	373.55	159405	364.85	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200515	566	572.5	539	543.5	2855729	543.5	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20200515	264.1	267	256.1	258.45	151540	258.45	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20200515	656.9	657	620.2	624.05	489119	624.05	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200515	0.3	0.3	0.25	0.3	329366	0.3
GOKEX.NSE	Gokaldas Exports Limited	20200515	31.75	31.8	29.8	30.35	41038	30.35	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200515	10.15	10.5	9.65	10	8529	10	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200515	10.65	10.8	10.35	10.45	6452	10.45	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200515	41.82	42.19	41.71	41.8	8806524	41.8	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200515	23.6	24.7	22.65	23.35	2901	23.35	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200515	83.9	84.7	81.7	82.4	16970	79.07	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200515	4279.4	4320	4259	4290.6	1121	42.906	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200515	8.85	9.15	8.25	8.9	4691	8.9	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20200515	30.15	31	29.8	30.25	30152	30.1	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200515	114.05	116.8	113	114.65	6257	57.06	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20200515	55.7	56.3	55.45	55.55	71939	49.96	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200515	17.3	17.45	16.6	17.05	6702	15.52	down	down	correct
GRANULES.NSE	Granules India Limited	20200515	156.5	157.4	155.2	155.5	624707	155.16	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20200515	187	189.5	181.25	187.65	300166	186.36	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20200515	514.25	519.85	509.9	517.85	1378960	513.42	up	up	correct
GRAVITA.NSE	Gravita India Limited	20200515	34.8	34.85	34	34.1	30114	33.6097	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200515	76.1	77	74.05	75.5	111541	75.41	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20200515	579	579	570	570.05	1440	567.97	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200515	27.05	27.05	25.15	25.5	184064	25.5	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20200515	96.95	97.7	90.35	93.1	118931	92.49	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200515	2	2	2	2	27069	2
GRINDWELL.NSE	Grindwell Norton Limited	20200515	485.65	488.95	480	482.65	2708	471.98	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200515	350.8	359.9	340.1	342.9	244	340.64	down	down	correct
GRPLTD.NSE	GRP Limited	20200515	582.45	647.9	582.45	616	146	614.34	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200515	138.05	149.4	137.2	144.35	467298	139.73	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200515	20.5	24.2	20.5	24.2	782442	24.2	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200515	42.5	42.9	42	42.15	390015	40.48	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20200515	185.15	185.5	181.4	184.05	224113	181.15	down	down	correct
GSS.NSE	GSS Infotech Limited	20200515	22.1	22.1	20.05	20.3	24352	20.3	down	down	correct
GTL.NSE	GTL Limited	20200515	1.15	1.2	1.1	1.2	10145	1.2	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200515	0.35	0.35	0.3	0.35	4233484	0.35
GTNTEX.NSE	GTN Textiles Limited	20200515	5.4	5.4	5.15	5.4	1461	5.4
GTPL.NSE	GTPL Hathway Limited	20200515	46	46	44.75	45.5	12183	43.48	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200515	57	57.4	55.3	56.8	15168	56.75	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200515	334.25	336.5	319.05	324.75	100995	312.26	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200515	152.05	159.9	152.05	157.25	6961	153.79	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200515	244.5	244.75	239.15	239.9	237103	238.18	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200515	11.35	11.8	11.35	11.8	126	11.8	up	down	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200515	561	573	561	568	5825	548.01	up	down	incorrect
GULFPETRO.NSE	GP Petroleums Limited	20200515	41.55	43.6	41.3	42.7	20394	41.9255	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200515	27	27	25.6	26	7952	25.68	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20200515	510	528	505	523.1	230230	501.94	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200515	58.75	59.7	58.3	58.75	27180	58.75
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200515	24.2	24.3	22.25	23.5	1634552	23.5	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200515	546.65	558	534.2	535.85	22704	396.96	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20200515	500.75	501.95	485.5	486.85	1760654	482.72	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200515	0.5	0.6	0.5	0.55	21206	0.55	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200515	12.4	12.45	12.1	12.2	58390	12.04	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20200515	4.85	4.85	4.65	4.7	1539190	4.7	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200515	89.3	95.9	88.5	94.25	1470362	94.25	up	up	correct
HCL.NSE	INSYS	20200515	5.85	5.9	5.6	5.75	106672	5.75	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20200515	517.95	517.95	505.25	511.25	4895771	491.44	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200515	1649	1657.75	1609	1633.8	5610025	1600.99	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200515	2501	2558.95	2456	2527.8	291578	2471.53	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20200515	890.5	892.4	875	888.15	12174870	884.32	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200515	499.1	501	485	487.3	3513979	485.87	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200515	4251.05	4290	4251.05	4271.25	17511	42.7125	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200515	954	965	954	964.02	768	96.2753	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200515	3368.99	3368.99	3280	3311.09	450	330.5801	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200515	1.75	1.75	1.65	1.65	629972	1.65	down	up	incorrect
HEG.NSE	HEG Limited	20200515	774	784	758.1	769	122591	767.96	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200515	157	158	153.1	154.15	374251	144.8	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20200515	66.8	70	66.8	67.95	27114	65.94	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200515	250	250	238	241.25	8349	235.88	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200515	2249	2249	2170	2193.55	2080652	2163.08	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200515	1108.45	1161	1100	1126.05	14085	1116.56	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200515	7.2	7.2	6.7	7.2	7172	7.2
HFCL.NSE	HFCL Limited	20200515	10.45	10.5	10.2	10.35	690609	10.33	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20200515	171.85	179.45	168.35	172.25	11497	172	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20200515	520.65	535	520.65	532.85	2933	516.54	up	up	correct
HIKAL.NSE	Hikal Limited	20200515	112.9	114.55	109.3	114.55	260843	113.55	up	up	correct
HIL.NSE	HIL Limited	20200515	854	857	810	828.9	39702	813.95	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20200515	8.8	9	8.8	9	559	9	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200515	52	52.25	49.9	50.1	605114	49.73	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200515	118.4	120.9	117.4	119.25	12510164	117.83	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200515	124	127.85	122.15	123.75	1080	121.68	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200515	25.5	26.5	25.5	25.8	557279	25.73	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200515	3.9	3.95	3.85	3.9	28724	3.9
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200515	27.85	28.75	27.25	28.25	694	28.25	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200515	40.8	40.8	39.7	39.9	156546	39.9	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200515	191	194.6	187.95	189.1	6601491	167.38	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200515	2015	2037.65	2006	2032.1	5491176	1970.36	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200515	190.25	195	189.2	192.65	2642622	152.12	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20200515	123.6	127.55	123.3	127	5838	125.91	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200515	54.6	54.65	52.25	53.85	1001	52.79	down	down	correct
HITECH.NSE	Hi	20200515	79.35	83.5	77.45	80.75	4779	80.5865	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200515	60	61.9	55	55.65	1796	55.41	down	up	incorrect
HITECHGEAR.NSE	The Hi	20200515	87	91.85	86.65	87.9	1157	87.24	up	up	correct
HLVLTD.NSE	HLV Limited	20200515	3.5	3.9	3.45	3.8	239555	3.8	up	down	incorrect
HMT.NSE	HMT Limited	20200515	11.4	11.75	10.65	11	12078	11	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200515	42.05	42.45	40.9	41.2	28877	41.2	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20200515	500.15	534.3	500.15	533.35	6153	533.35	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200515	355	355.62	355	355.62	264	355.62	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20200515	27890	27890	27266	27395.45	1797	27273.25	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200515	823.9	823.9	800	802.3	5785	785.83	down	down	correct
HOVS.NSE	HOV Services Limited	20200515	33.55	36	33.2	35.45	4986	35.45	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20200515	24.7	25.5	23.75	24.85	27628	24.68	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200515	47.9	47.9	45.2	45.7	457125	45.43	down	down	correct
HSIL.NSE	HSIL Limited	20200515	49.9	53.35	49.7	51	266575	47.77	up	up	correct
HTMEDIA.NSE	HT Media Limited	20200515	11	11.05	10.6	10.75	17529	10.75	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200515	10	10	9.5	9.9	2483	9.9	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200515	24.4	25.6	24.1	24.4	5184743	21.75
HUHTAMAKI.NSE	Huhtamaki India Limited	20200515	199.8	200	197.35	199.4	22810	192.28	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200515	45.5	45.7	43.3	43.8	1599860	43.8	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200515	132	134.8	128.55	133.45	26315671	128.13	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200515	124.5	124.89	120.16	120.94	2139	120.94	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200515	22.71	23.14	22.71	22.82	144296	22.82	up	down	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20200515	329.3	330.55	318.8	322.7	31829841	321.76	down	up	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200515	195	195	185.98	188.18	8778	188.18	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200515	105.7	107	102.1	105.38	8277	105.38	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200515	1249	1260	1216.35	1233.4	491931	1223.39	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200515	42.11	43.8	42.11	42.63	224085	42.63	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200515	1000	1000	999	999.99	2845	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200515	81.5	81.5	78.05	79.5	48531	79.5	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200515	49.6	50.2	45.5	47.67	3753	47.67	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200515	105.76	105.76	102.24	104.15	1286	104.15	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200515	97.5	97.5	95.55	96.62	270865	96.62	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200515	48	48.46	46.1	47.24	13475	47.24	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200515	23.9	24.44	23.19	23.72	16776	23.72	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200515	385.1	388.6	376.6	384.85	2220294	383.54	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200515	335.9	335.9	331.15	334.33	1293	334.33	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20200515	28.2	28.2	27.55	28.2	50557	27.62
ICRA.NSE	ICRA Limited	20200515	2690	2699	2580.65	2664.25	589	2619.32	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20200515	20.6	20.7	20.15	20.25	1059504	20.25	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200515	4350	4450	4322	4426.8	89	4426.8	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20200515	4.75	5	4.55	4.85	349608026	4.65	up	up	correct
IDFC.NSE	IDFC Limited	20200515	14	14.1	13.95	14	1716485	14
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200515	21.15	21.15	20.7	20.85	20750937	20.85	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20200515	97.45	97.45	93.1	93.1	133	93.1	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20200515	160	165	159	160.1	3441600	52.62	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200515	298.45	298.5	289.3	292.5	3718	292.5	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200515	375	393	362.05	365.7	83927	365.7	down	down	correct
IFCI.NSE	IFCI Limited	20200515	4.2	4.25	4.1	4.2	1287164	4.2
IFGLEXPOR.NSE	IFGL Refractories Limited	20200515	98.9	98.9	92.2	95.9	729	94.44	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200515	224.2	228.15	217.3	218.15	58956	216.68	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200515	466.4	467.5	451.6	456.6	2849757	450.72	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20200515	138.7	138.7	129	130.55	11272	127.76	down	down	correct
IIFL.NSE	IIFL Finance Limited	20200515	71.7	71.7	69	70.2	71486	69.2066	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200515	33.8	34.2	33	34.1	667416	33.4474	up	down	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20200515	840.15	867	835	848.6	2733	771.45	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20200515	60	60	59	59	11	59	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200515	2.25	2.35	2.15	2.15	60637	2.15	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200515	1.15	1.15	1.05	1.05	80836	1.05	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200515	3.4	3.45	3.3	3.4	24785	3.4
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200515	148	148	136.65	138.1	3372	134.84	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200515	484.25	485.9	480	480.8	437	474.7	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200515	0.6	0.6	0.6	0.6	0	0.6
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200515	5	5.05	4.95	5	21309	5
INDHOTEL.NSE	The Indian Hotels Company Limited	20200515	65.2	68.4	64.55	67.85	3502700	67.22	up	up	correct
INDIACEM.NSE	The India Cements Limited	20200515	102.1	118.8	100.3	114.3	16521944	113.07	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20200515	264.95	265	258.05	258.8	92311	256.55	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200515	2232	2319	2202.25	2297.35	120252	2292.5	up	up	correct
INDIANB.NSE	Indian Bank	20200515	47.1	47.95	47	47.35	637814	46.67	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200515	81.4	86.9	81.4	83.55	1585	83.55	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200515	145	145.75	141.65	142.8	35404	139.9	down	up	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20200515	970.2	996.4	941	984	4044853	984	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20200515	15.7	16.2	15.7	16.2	810	16.2	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200515	252.1	254.7	243.9	246.2	11110	242.38	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20200515	232.95	232.95	221.55	224.6	16932	223.65	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200515	12.85	12.85	12	12.4	2833	12.4	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20200515	0.65	0.65	0.6	0.6	27249	0.6	down	down	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200515	276.25	278.5	276	277.25	13984	277.25	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200515	73.8	74.9	73.7	74.3	132	74.3	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200515	15.15	15.7	14.7	15.05	9491	14.88	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200515	2.5	2.5	2.35	2.4	51046	2.4	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200515	38.8	39.5	38.1	38.55	89049	38.55	down	down	correct
INDSWFTLAB.NSE	Ind	20200515	25.1	25.1	25.1	25.1	10545	25.1
INDSWFTLTD.NSE	Ind	20200515	2.15	2.25	2.05	2.05	31094	2.05	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200515	28.1	28.8	27.2	28.25	5096	28.25	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200515	430.4	431	417.1	418.7	14849518	416.65	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20200515	205.95	207.45	200.7	202.5	11910823	186.042	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200515	560	567.7	560	561.95	1735	497.72	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200515	53.45	53.8	50.9	52.1	302126	26.02	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200515	93.55	98.5	92.2	96.25	3287	95.77	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20200515	320	320	258.17	282.13	804	282.13	down	down	correct
INFY.NSE	Infosys Limited	20200515	664.8	664.8	646.7	652.3	9255353	624.37	down	down	correct
INGERRAND.NSE	Ingersoll	20200515	627.75	627.75	623.25	624	4783	622.1	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200515	201	201.35	191.05	193.15	1523404	193.15	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20200515	28.2	28.2	26.8	26.85	45316	26.85	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20200515	401.1	401.1	389	390.55	8463	388.7736	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200515	22.45	22.45	18.35	20.8	6521	20.8	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200515	0.4	0.4	0.4	0.4	0	0.4
INTELLECT.NSE	Intellect Design Arena Limited	20200515	69	69.95	66	68	104492	68	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20200515	17.6	17.75	17.1	17.25	3810	17.04	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200515	11.15	11.7	11.15	11.45	660	1.15	up	down	incorrect
IOB.NSE	Indian Overseas Bank	20200515	7.35	7.45	7.25	7.4	478020	7.4	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20200515	75.75	76.4	75.2	75.5	15818086	64.57	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200515	388.9	396.5	380.15	382.4	1573995	378.76	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200515	1601	1610	1539.05	1591.6	352913	1579.27	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200515	64.9	65.9	63.6	64.1	1019194	61.3976	down	down	correct
IRCON.NSE	Ircon International Limited	20200515	87.7	88.5	85.45	86.5	646480	39.1	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200515	1342	1377.4	1325.65	1330.1	1285331	265.16	down	down	correct
ISEC.NSE	ICICI Securities Limited	20200515	365.9	373	354	355.35	508723	332.31	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20200515	57.75	57.75	57.75	57.75	559	56.6
ISMTLTD.NSE	ISMT Limited	20200515	3.3	3.3	3.1	3.15	38186	3.15	down	up	incorrect
ITC.NSE	ITC Limited	20200515	162.2	165.5	161.15	164.65	14950688	148.77	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200515	157	163.4	150.8	162.45	65763	162.45	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20200515	35.9	37.35	35.25	36.8	100348	36.54	up	up	correct
ITI.NSE	ITI Limited	20200515	82.2	87	80.85	86.25	1542420	86.25	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200515	2.35	2.4	2.3	2.35	32813	1.96
IVP.NSE	IVP Limited	20200515	36.45	36.45	33.05	35.5	1811	35.26	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200515	4340	4340	4290	4290	6	4290	down	up	incorrect
IVZINNIFTY.NSE	Invesco Mutual Fund	20200515	1007	1007	1007	1007	0	1007
IZMO.NSE	IZMO Limited	20200515	14.55	15.75	14.55	15.75	597	15.75	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200515	13.4	13.4	12.7	13	1277411	13	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200515	38.4	38.4	36.7	37.25	163171	37.25	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200515	24.75	25.25	24	24.6	9112	23.55	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200515	17.25	17.25	15.75	15.75	11694	15.75	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200515	68.9	71.3	67.05	69.55	1436161	68.92	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200515	0.85	0.85	0.85	0.85	1	0.85
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200515	24.4	24.4	23.65	23.8	490376	23.46	down	down	correct
JASH.NSE	Jash Engineering Limited	20200515	103.5	103.5	103.5	103.5	100	102.28
JAYAGROGN.NSE	Jayant Agro	20200515	68.6	74.75	68.5	70.5	1497	70.26	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200515	138.25	139.15	134.05	136.45	7620	67.37	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200515	2.7	2.8	2.7	2.7	833	2.7
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200515	35.1	35.75	34.65	35.1	5588	35.1
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200515	635.35	639.25	621.05	634.25	180781	626.69	down	down	correct
JBFIND.NSE	JBF Industries Limited	20200515	6.6	6.85	6.35	6.85	34698	6.85	up	up	correct
JBMA.NSE	JBM Auto Limited	20200515	164.1	165	160.3	162.45	2185	159.72	down	down	correct
JCHAC.NSE	Johnson Controls	20200515	2249.95	2249.95	2180	2201.05	2121	2201.05	down	up	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200515	20.1	21.1	20	20.95	74022	20.95	up	up	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20200515	10.35	10.35	10.05	10.35	86256	10.35
JIKIND.NSE	JIK Industries Limited	20200515	0.4	0.4	0.3	0.4	3973	0.4
JINDALPHOT.NSE	Jindal Photo Limited	20200515	12	12.6	11.45	12.05	3537	12.05	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200515	279.75	284.15	265	279.9	56533	278.7	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20200515	52.8	52.8	51.5	51.75	427764	49.45	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200515	94.45	96.6	91.9	94.55	22661797	94.55	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20200515	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200515	52.25	53.85	51	51.45	3019	50.9	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20200515	27	27.5	25.4	25.75	255804	25.71	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200515	7.1	7.1	6.85	6.85	32249	6.85	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200515	6.95	6.95	6.95	6.95	504010	6.95
JITFINFRA.NSE	JITF Infralogistics Limited	20200515	3.55	3.65	3.55	3.55	8585	3.55
JIYAECO.NSE	Jiya Eco	20200515	10.05	10.05	10.05	10.05	14400	10.05
JKCEMENT.NSE	J.K. Cement Limited	20200515	1096	1105.1	1085	1099.2	32496	1094.13	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200515	80.5	85.9	78.4	83.1	768900	81.73	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200515	195.8	200	193	193.9	307599	192.82	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20200515	92.6	92.9	89.5	90.6	1088990	89.15	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200515	50	50.8	49.65	50.15	274104	48.92	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200515	18.35	18.35	17.8	17.95	1439	16.8	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200515	38.05	38.45	37.5	37.9	27353	37.11	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200515	64.25	66.5	63	63.1	637611	62.74	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200515	2.4	2.4	2.4	2.4	107385	2.4
JOCIL.NSE	Jocil Limited	20200515	146.6	153	146.6	147.5	34638	143.32	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200515	1.65	1.65	1.55	1.6	4730259	1.6	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20200515	0.8	0.85	0.8	0.85	704518	0.85	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200515	9.25	9.25	8.85	9.15	670	9.15	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200515	1	1	0.95	1	5666843	1
JSL.NSE	Jindal Stainless Limited	20200515	28.35	29.85	28.3	28.75	206884	28.75	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200515	42.85	43.2	41.6	42.35	41817	42.35	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20200515	40.4	40.4	39.3	39.6	613339	38.42	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20200515	1552.05	1594	1551.25	1573.65	189	1573.65	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200515	11	11.45	10.75	11.45	26312	11.45	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20200515	176.9	179.4	173.25	174.3	11548870	170.84	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200515	48.5	48.8	47.25	47.6	67215	47.31	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200515	1689	1694	1642.6	1666.3	1017696	1663.59	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200515	101.65	101.7	101.65	101.7	11722	101.7	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200515	472.4	472.4	472	472.4	160549	468.84
JUMPNET.NSE	Jump Networks Limited	20200515	48.55	49.5	47	49.35	369374	48.8438	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200515	248	248	241.59	242.9	66719	242.9	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20200515	359.95	371.95	348	350.25	3172522	350.25	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200515	103	105.6	101.5	103.55	398153	101.17	up	down	incorrect
JYOTISTRUC.NSE	Jyoti Structures Limited	20200515	1.45	1.45	1.4	1.45	156496	1.45
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200515	47.9	50.5	47.35	50	11782	49.45	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200515	316.45	318.05	305.55	314.9	780189	309.07	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200515	118.55	123.8	113.45	122.95	21077	119.16	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200515	200.1	202.2	193	195.6	183727	190.44	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20200515	128.6	134.95	127.3	134.05	4016	132.25	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200515	19.55	20.35	19.2	20.05	35016	20.05	up	down	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20200515	50.1	50.1	48.5	49.25	15157	48.7	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200515	2.25	2.25	2.2	2.2	809	2.2	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200515	29.25	29.6	28.4	28.55	21158	28.55	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200515	362	364.7	358.85	360.95	23604	355.17	down	up	incorrect
KARDA.NSE	Karda Constructions Limited	20200515	140.15	149.95	140	146.8	70033	5.87	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20200515	9.4	9.45	9	9.05	710	9.05	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200515	23.95	24.3	23.45	23.7	1048438	23.46	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200515	0.35	0.35	0.35	0.35	1151	0.35
KAYA.NSE	Kaya Limited	20200515	134.1	136.35	131.55	134.1	2692	134.1
KCP.NSE	The KCP Limited	20200515	40.15	40.35	38.3	39.65	117899	38.99	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200515	12.4	12.4	12.1	12.15	44170	12.02	down	down	correct
KDDL.NSE	KDDL Limited	20200515	115.95	116.4	113.4	114.3	274	113.91	down	down	correct
KEC.NSE	KEC International Limited	20200515	196.35	202	191.55	198.8	239109	196.9	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20200515	8.95	9.15	8.95	9.05	14353	9.05	up	up	correct
KEI.NSE	KEI Industries Limited	20200515	284	287.65	274.85	275.55	125925	274.4306	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200515	15.25	15.25	14.55	15.25	104064	15.18
KENNAMET.NSE	Kennametal India Limited	20200515	686.25	750.05	686.2	735.8	5828	724.36	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200515	12.65	13.15	12.3	13.15	23072	13.15	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200515	25.15	25.5	24.7	25.3	84390	25.3	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200515	31.35	34.35	31.35	34.35	65	33.04	up	up	correct
KHADIM.NSE	Khadim India Limited	20200515	90.9	90.9	88.15	88.45	59126	88.45	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200515	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200515	10.8	10.8	10.3	10.3	401	10.3	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20200515	1052.05	1151.4	1052.05	1121.4	1011	1121.4	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200515	94.1	95.7	93.25	94.35	3774	94.35	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200515	455.15	463.45	440	446.7	2898	446.7	down	down	correct
KIOCL.NSE	KIOCL Limited	20200515	74.05	76	73.6	74.65	4252	73.47	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200515	285.35	288.35	285	285	84479	284.7351	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200515	55.5	55.7	54.25	54.9	3494	53.64	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200515	97.25	97.25	93	93.8	30430	92.66	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200515	112.9	113.1	108.05	108.8	24573	106.78	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20200515	486.3	496.95	486.3	490.9	1064	487.98	up	up	correct
KITEX.NSE	Kitex Garments Limited	20200515	97.05	100.7	96	99.1	37052	98.1	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20200515	721.25	744	720	743.25	850	141.87	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200515	6.55	6.7	6.5	6.5	22394	6.45	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20200515	198.75	199.05	193.3	194.5	77873	97.17	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200515	46.3	47.4	45.35	46.7	18978	46.7	up	up	correct
KOLTEPATIL.NSE	Kolte	20200515	173.95	173.95	161.9	163.85	409339	163.85	down	down	correct
KOPRAN.NSE	Kopran Limited	20200515	26.2	26.6	25.55	26.5	83960	26.01	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200515	1179.85	1189.9	1154.2	1178.3	3864229	1177.72	down	up	incorrect
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200515	191.58	191.96	188.38	189.79	161670	189.79	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200515	420.1	422.5	419	420.15	78748	42.02	up	up	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200515	96	96	94	94.96	216693	94.96	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200515	47.95	47.95	46.6	47.06	3407	47.06	down	up	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200515	119.01	126	116	118.24	6177	118.24	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200515	8.9	9.15	8.6	8.8	6184	8.8	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200515	12.2	12.2	11.6	11.85	5682	11.85	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20200515	42.85	44.25	42.8	44.2	815	44.2	up	down	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20200515	49.05	50.65	47.2	49.5	244630	49.29	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20200515	430.9	430.9	424.1	426.5	1007	84.82	down	down	correct
KRBL.NSE	KRBL Limited	20200515	190	191	186.05	189.05	81876	186.6	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200515	71.35	73.4	70.45	71.2	1741	71.2	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200515	2.25	2.25	2.25	2.25	44510	2.25
KRISHANA.NSE	Krishana Phoschem Limited	20200515	43	43	43	43	1000	42.52
KSB.NSE	KSB Limited	20200515	448	448	438.5	440.05	11112	435.74	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20200515	376	380	371.1	376.55	137865	370.68	up	up	correct
KSL.NSE	Kalyani Steels Limited	20200515	139.75	148.9	138.2	141.3	71448	138.61	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200515	37.3	37.85	36.9	37.7	1223220	36.54	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20200515	352.25	378	352.25	371.65	175	36.9841	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200515	58.95	59.05	56.8	57.3	15957636	57.3	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200515	1.45	1.45	1.45	1.45	1	1.45
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200515	1596	1610	1561.5	1595.9	116225	1581.33	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200515	23.75	23.75	21	21.6	8183	20.98	down	up	incorrect
LAOPALA.NSE	La Opala RG Limited	20200515	168.45	168.45	162.25	163.3	26809	162.47	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20200515	32.9	33.2	30.75	32.95	42107	32.84	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200515	440	443	435.55	437.75	669872	86.73	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200515	2535.2	2650	2500	2632.3	3638	2619.32	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200515	16.95	17	16.3	16.7	2289866	16.7	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200515	41.7	46.8	41.7	44.6	833	41.38	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200515	197.9	197.9	192.3	193.4	10317	188.86	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200515	1.8	1.9	1.8	1.8	35483	1.8
LIBAS.NSE	Libas Consumer Products Limited	20200515	37	37	36.8	36.85	630	25.38	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200515	105.7	105.7	102.2	103.4	121434	103.4	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200515	263	263	250.25	253.9	5383083	242.34	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200515	22.83	22.83	21.3	22.19	9719	22.19	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20200515	101	101	95.25	97.16	648	97.16	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200515	370	404.97	370	404.97	36	404.97	up	down	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20200515	100	100.5	96	97.01	461	97.01	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200515	160.25	164.95	156.2	162.55	83244	161.93	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200515	132.9	136.5	132.9	136.5	1178	135.3047	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20200515	514.75	526	508.15	511.85	11370	505.28	down	up	incorrect
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200515	1000.84	1000.84	999.55	1000	791338	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200515	1000.01	1000.01	999.99	999.99	36693	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20200515	0.17	0.17	0.16	0.17	144670	0.17
LOKESHMACH.NSE	Lokesh Machines Limited	20200515	15.9	17	15.2	15.8	24461	15.8	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200515	26	26	24	24.8	5	24.52	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200515	50.1	50.35	47.1	48.8	11982	48.2	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200515	1.3	1.35	1.25	1.25	5089	1.25	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20200515	0.8	0.8	0.7	0.7	10781399	0.7	down	down	correct
LT.NSE	Larsen & Toubro Limited	20200515	881.95	885	854	864.4	5654025	831.24	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200515	1650	1657.95	1636.05	1645.8	66726	1608.05	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20200515	1126	1126	1065.5	1068.4	198464	1045.6	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200515	970	970	949.8	963.4	1045	954.8	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200515	69.95	71	68.05	69.9	4753	67.72	down	down	correct
LUPIN.NSE	Lupin Limited	20200515	863.05	863.05	836.1	841.8	1984618	831.69	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20200515	895.05	902.45	875.3	884.5	44862	880.26	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20200515	16	16.4	15.2	15.35	20691	15.35	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200515	3	3.1	2.85	2.9	7288	2.9	down	up	incorrect
M&M.NSE	Mahindra & Mahindra Limited	20200515	402.75	403.95	373.2	381.3	14226558	375.45	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200515	170.1	171.4	165.2	168.45	5225914	167.62	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20200515	39.55	39.55	35.8	38.15	6832	18.81	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200515	18.1	18.7	18.1	18.65	2333	18.48	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20200515	2	2	1.9	1.9	765	1.9	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20200515	15.35	15.35	14.5	14.95	54792	14.95	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200515	79.4	79.4	75	78.25	14461	74.54	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20200515	2.7	2.85	2.65	2.85	4201	2.85	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20200515	9	9	8.8	8.9	285681	8.9	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200515	57.65	63	57.65	57.65	518	57.65
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200515	67	67	63.55	65.25	941	65.25	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200515	123.5	135.1	119.15	134.7	1735151	132.72	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200515	153.5	161.3	153.5	158.5	12287	78.86	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200515	86.7	92.95	86.5	90.05	117822	90.05	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200515	183.95	183.95	177.05	181.9	28762	60.63	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20200515	260.1	266.5	260.1	261.4	11987	259.03	up	down	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200515	2016.05	2037.4	1990	1995.65	3317	1969.89	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200515	200	200.8	196.9	197.45	35414	193.11	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200515	362.05	374.75	362.05	368.95	6592	366.59	up	up	correct
MAJESCO.NSE	Majesco Limited	20200515	286	299	274.1	292.7	9220	292.7	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200515	27.85	28.2	27.15	27.6	10887	27.6	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200515	92.2	92.8	91.59	92.6	7091	92.6	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200515	4.2	4.65	4.05	4.4	11610	4.4	up	down	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200515	3.85	3.85	3.85	3.85	499	3.84
MANAKSIA.NSE	Manaksia Limited	20200515	31	32.4	31	32	2495	30.63	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200515	7.8	8.4	7.8	8.2	3973	8.2	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200515	14.4	14.7	14.25	14.3	70664	13.64	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200515	129	131.9	124.45	127.25	35726700	124.61	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200515	79	79	79	79	7149	79
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200515	35.15	35.15	34.05	34.5	89926	33.54	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200515	158.7	158.7	153.25	156.3	46665	154.98	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200515	6.7	6.8	6.2	6.75	1804	6.75	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20200515	37.9	38.6	37.5	38.1	78182	36.9843	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200515	18	18	16.8	17.2	126776	11.06	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200515	6.4	6.85	6.4	6.85	10516	6.85	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20200515	10.35	11.25	10.35	10.7	7619	10.7	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200515	44.6	44.8	43.35	43.95	2117	43.95	down	down	correct
MARICO.NSE	Marico Limited	20200515	321	322	310.55	316.5	4430318	308.77	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20200515	21.7	21.75	19.65	20.45	2166554	20.34	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200515	5110	5123.2	4961.15	5100.4	2182575	5022.9	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20200515	556.15	572.2	555	559.55	3285	558.4	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20200515	14.35	14.35	14.35	14.35	0	14.35
MASTEK.NSE	Mastek Limited	20200515	253.8	254.65	248	251.35	13520	249.09	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20200515	339.65	339.65	318	327.75	6532	325.61	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200515	23.25	23.5	22.4	22.65	27100	21.88	down	up	incorrect
MAXVIL.NSE	Max Ventures and Industries Limited	20200515	28.35	29.1	28.2	28.25	17602	28.25	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200515	147.45	151.95	145.1	148.95	24279	148.29	up	up	correct
MAZDA.NSE	Mazda Limited	20200515	250.9	250.9	245	248.2	1246	242.33	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200515	2.9	3	2.9	3	2429	3	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200515	4.85	5.1	4.7	5.05	16878	5.05	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200515	21	21.5	20	21.5	39226	21.5	up	up	correct
MCDOWELL.NSE	N	20200515	547	559	536.85	541.5	350205	541.5	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200515	4.55	4.55	4.55	4.55	361421	4.55
MCX.NSE	Multi Commodity Exchange of India Limited	20200515	1119.9	1172	1112	1156.7	427236	1114.92	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20200515	5.8	5.9	5.7	5.75	9512	5.75	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200515	4.45	4.45	4.05	4.05	18757	4.05	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20200515	32.8	33.35	32.15	33	3383	31.25	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200515	17.1	17.9	17	17.35	16628	17.35	up	down	incorrect
MERCATOR.NSE	Mercator Limited	20200515	0.7	0.7	0.65	0.7	174733	0.7
METALFORGE.NSE	Metalyst Forgings Limited	20200515	4.4	4.4	4.4	4.4	1765	4.4
METROPOLIS.NSE	Metropolis Healthcare Limited	20200515	1266.05	1291	1266.05	1283.5	73764	1278.1964	up	up	correct
MFSL.NSE	Max Financial Services Limited	20200515	450	454	447	449.1	479335	449.1	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20200515	902	912.95	887.3	892.85	330883	861.29	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200515	162.2	172.6	158.1	161.5	108115	107.67	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200515	201.05	212	198.85	209.45	1265690	204.73	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20200515	59.5	60	58	58.35	160374	58.01	down	up	incorrect
MINDAIND.NSE	Minda Industries Limited	20200515	278	280	271.65	274.15	136361	273.81	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200515	18.05	19.15	18	18.2	1441	18.2	up	down	incorrect
MINDTREE.NSE	Mindtree Limited	20200515	829	865.2	815.6	852.15	1618897	831.1	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200515	4.7	4.75	4.55	4.75	105748	4.75	up	down	incorrect
MIRZAINT.NSE	Mirza International Limited	20200515	40.2	41.4	39.15	40.45	456961	40.45	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20200515	122	123.1	121.6	122.85	191390	111.68	up	down	incorrect
MMFL.NSE	M M Forgings Limited	20200515	177	177	166.3	168.7	1965	167.45	down	down	correct
MMP.NSE	MMP Industries Limited	20200515	49.9	51	49	49.55	1697	49.22	down	down	correct
MMTC.NSE	MMTC Limited	20200515	14.3	14.4	14	14.05	527483	14.05	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200515	31	31	31	31	0	31
MOHITIND.NSE	Mohit Industries Limited	20200515	3.25	3.4	3.1	3.35	746	3.35	up	down	incorrect
MOHOTAIND.NSE	Mohota Industries Limited	20200515	6.2	6.2	6.2	6.2	1139	6.2
MOIL.NSE	MOIL Limited	20200515	123.05	126.55	121.6	124.9	235515	116.83	up	down	incorrect
MOLDTECH.NSE	Mold	20200515	31.95	32.2	30.3	30.75	9306	30.01	down	down	correct
MOLDTKPAC.NSE	Mold	20200515	179.9	179.9	175	176.05	8340	173.43	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200515	667.94	685	667.5	679.56	50808	67.96	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200515	138	138	135	136.15	10418	127.09	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200515	9.55	9.55	8.75	9.1	1691	9.1	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200515	17.45	17.45	16.3	16.8	1336522	16.8	down	up	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200515	80.6	83.1	79.1	82.2	19124526	81.63	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200515	509.7	532.35	502	520.75	102474	513.83	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200515	29.7	29.7	27.65	29.05	438	14.525	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200515	811	854	811	845.3	669230	804.45	up	up	correct
MPSLTD.NSE	MPS Limited	20200515	247.95	247.95	235	242.2	2070	242.2	down	down	correct
MRF.NSE	MRF Limited	20200515	58751	58751	57775	58135.55	8050	58000.95	down	down	correct
MRO.NSE	TEK	20200515	20.5	20.6	20.5	20.6	42	20.6	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200515	28.95	29.2	28.2	28.45	355532	28.45	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200515	4.1	4.1	4	4	777	4	down	down	correct
MSTCLTD.NSE	MSTC Limited	20200515	105.05	107	99.35	105.85	174668	101.65	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20200515	10	10.35	9.75	10.1	11726	10.1	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200515	7	7.05	6.9	6.95	250665	6.95	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200515	7.6	7.6	7.25	7.25	300	7.25	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20200515	17.75	17.95	17.05	17.1	13046	16.98	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200515	20.05	21	18.45	20.5	8254	20.5	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200515	35.1	35.25	34.65	34.85	46596	34.85	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200515	75.05	75.05	72.45	73.3	5207	69	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200515	13	13.2	12.75	12.95	111766	12.95	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200515	293	299	280	291.35	16012	291.35	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200515	829	831.9	806.05	819.85	1617617	805.55	down	down	correct
NACLIND.NSE	NACL Industries Limited	20200515	26.9	26.9	25.3	25.85	15558	25.54	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200515	3.95	3.95	3.8	3.8	189721	3.8	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200515	5.3	5.3	5.3	5.3	0	5.3
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200515	9.7	10.35	9.5	10	1587	10	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200515	54	55.3	53	54.45	1513	53.5	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200515	20.35	22.35	20.35	21.95	5258	21.95	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200515	38	39.5	36.75	39.2	3941	38.38	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200515	32.15	32.45	31.4	32.2	5004	31.99	up	up	correct
NAM.NSE	INDIA	20200515	245	246	241	243.9	681363	243.9	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200515	600.7	600.7	555.1	583.25	623794	577.2	down	up	incorrect
NATHBIOGEN.NSE	Nath Bio	20200515	286.2	299.95	286.05	296.1	6327	294.4	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20200515	28.65	29.3	28.2	28.95	9195058	26.71	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200515	2	2	2	2	4753	2
NAUKRI.NSE	Info Edge (India) Limited	20200515	2699	2699	2575.05	2591.65	286553	2587.5	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200515	1451	1520	1446.55	1505	423971	1494.92	up	down	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20200515	22.7	23.5	22.65	23.2	242743	23.2	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200515	69	70.95	67.5	70.6	54123	69.9	up	up	correct
NBCC.NSE	NBCC (India) Limited	20200515	19	19.35	18.35	18.65	26591161	18.35	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200515	1338	1439.9	1338	1413.25	130	1413.25	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200515	35	35.1	34.4	34.55	36203	33.76	down	down	correct
NCC.NSE	NCC Limited	20200515	24.6	24.6	23.65	23.9	15630475	23.54	down	down	correct
NCLIND.NSE	NCL Industries Limited	20200515	70	70.9	66.8	67.8	112933	65.73	down	up	incorrect
NDGL.NSE	Naga Dhunseri Group Limited	20200515	441	495.8	420	433	225	431.35	down	down	correct
NDL.NSE	Nandan Denim Limited	20200515	14.9	14.9	14.5	14.8	3594	14.8	down	down	correct
NDTV.NSE	New Delhi Television Limited	20200515	46.7	48.05	44	48.05	542801	48.05	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200515	4.8	4.8	4.4	4.5	22998	4.5	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20200515	14.95	14.95	13.7	13.85	352382	13.7822	down	down	correct
NELCAST.NSE	Nelcast Limited	20200515	38.55	38.55	37.5	38.15	26091	38.07	down	down	correct
NELCO.NSE	Nelco Limited	20200515	162	164.95	159	160.75	18939	159	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200515	454.5	460	431	449.15	11385	446.98	down	down	correct
NESCO.NSE	Nesco Limited	20200515	421.4	424.4	413.3	416.05	49179	414	down	down	correct
NETF.NSE	Tata Mutual Fund	20200515	111	111	102.85	105.5	167	105.5	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20200515	54.67	54.67	54.67	54.67	0	54.67
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200515	29.67	29.67	29.67	29.67	0	29.67
NETFLTGILT.NSE	Nippon India Mutual Fund	20200515	20.06	20.06	20.06	20.06	0	20.06
NETFNIF100.NSE	Nippon India Mutual Fund	20200515	109.4	109.4	109.4	109.4	1	109.4
NETFNV20.NSE	Nippon India Mutual Fund	20200515	582	582	582	582	0	582
NETWORK18.NSE	Network18 Media & Investments Limited	20200515	24.95	25.1	24.05	24.85	604719	24.85	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200515	411.6	421	410	417.65	11546	416.32	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200515	151	154.9	145.3	148.1	15175	145.65	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200515	4.2	4.5	4.2	4.2	1769	4.2
NFL.NSE	National Fertilizers Limited	20200515	26.65	26.65	25.2	25.55	1262196	25.55	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20200515	261	267	261	265.25	48136	265.25	up	up	correct
NHPC.NSE	NHPC Limited	20200515	20.25	20.25	19.8	20	1818620	18.51	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20200515	117.3	122.1	116.1	120.85	218277	120.85	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200515	4	4	4	4	1050	4
NIFTYBEES.NSE	Nippon India Mutual Fund	20200515	97.5	98.9	96.37	97.08	2010265	97.08	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200515	12009.6	12009.6	12009.6	12009.6	0	12009.6
NIITLTD.NSE	NIIT Limited	20200515	85.6	86.6	83.85	84.35	268998	82.39	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200515	3.15	3.15	3	3.05	69337	3.05	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20200515	0.7	0.7	0.65	0.7	29290	0.7
NILKAMAL.NSE	Nilkamal Limited	20200515	985.65	1040.1	985.05	1009.95	15436	1003.37	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20200515	440.3	465	440.3	457.65	577	221.42	up	up	correct
NITCO.NSE	NITCO Limited	20200515	15.75	15.75	15.3	15.55	8716	15.55	down	up	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200515	0.35	0.4	0.35	0.35	75971	0.35
NITINSPIN.NSE	Nitin Spinners Limited	20200515	30	30.5	29.6	30.15	5357	29.47	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20200515	13.4	13.4	13.4	13.4	1055	13.4
NLCINDIA.NSE	NLC India Limited	20200515	42.9	43.7	42.45	42.6	442584	40.63	down	down	correct
NMDC.NSE	NMDC Limited	20200515	72.4	75.5	72.1	73.85	3221355	65.3	up	up	correct
NOCIL.NSE	NOCIL Limited	20200515	84.5	84.95	82.3	83.1	783220	82.43	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200515	3.15	3.15	2.95	3	254432	3	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200515	3.2	3.2	3.2	3.2	350	3.2
NPBET.NSE	Tata Asset Management Limited	20200515	104.5	107.5	104.5	104.9	910	104.9	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20200515	177	177.4	170.35	174.2	4810	173.64	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20200515	63.8	64.05	62.3	63.2	42636	62.97	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200515	603.95	661.4	603.95	636.3	990	636.3	up	up	correct
NTL.NSE	Neueon Towers Limited	20200515	0.6	0.6	0.6	0.6	0	0.6
NTPC.NSE	NTPC Limited	20200515	90	91.8	89.2	90.85	16926082	83.01	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200515	215.7	215.7	212.5	213.3	6294	209.57	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200515	319.35	326.9	317	319.05	1442	313.71	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20200515	147.5	151	147	149.65	1944	148.71	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200515	342	342	313.6	319.7	347873	319.7	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200515	609	615	586	610	1340	592.7	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200515	2547	2635	2547	2593.55	77793	2282.33	up	up	correct
OIL.NSE	Oil India Limited	20200515	84.7	87	84.7	85.9	2438359	80.04	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200515	4.1	4.3	3.9	4	21290	4	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20200515	64.15	65.7	61.3	62.3	30754	62.3	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20200515	24.5	24.95	23.2	23.5	9749	23.5	down	down	correct
OMAXE.NSE	Omaxe Limited	20200515	168	168.6	166.7	167.95	375843	167.95	down	down	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200515	3.6	3.6	3.5	3.5	2555	3.5	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200515	7.4	7.4	6.8	6.9	1745	6.9	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20200515	12.6	12.6	11.6	11.85	1607	11.85	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200515	77.25	78.5	75.9	76.15	16836413	70.94	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20200515	27.95	27.95	27.6	27.95	78941	26.73
ONWARDTEC.NSE	Onward Technologies Limited	20200515	41.45	42.35	40	40.45	13030	38.97	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200515	19.4	20	18.2	18.3	13699	18.3	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200515	4.85	4.85	4.85	4.85	34443	4.85
ORBTEXP.NSE	Orbit Exports Limited	20200515	53.1	53.1	49.6	52.35	18199	52.35	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200515	12.5	12.95	11.8	12.7	21649	12.5	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200515	13.45	13.45	12.2	12.5	23675	12.35	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200515	6.8	6.8	6.3	6.6	7213	6.6	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20200515	55.55	56.9	53.15	53.7	27240	53.62	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20200515	40.9	40.95	38.75	39.6	770408	38.57	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20200515	171	171	166.6	167.55	174579	166.01	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20200515	15.55	16.45	15.5	16.25	42685	16.0867	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20200515	69	74.2	68.7	69	154	69
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200515	16.95	17.05	16.6	16.85	268981	16.28	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200515	1364.95	1365	1295	1305.8	2385	1305.8	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20200515	0.7	0.8	0.7	0.8	294	0.8	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200515	6.25	6.6	6.25	6.3	52286	6.3	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20200515	17623	17734.3	17400	17642.9	23395	17382.34	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20200515	164.25	164.5	158.4	160	328	159.44	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20200515	19.5	20	19.5	20	12710	20	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20200515	12.3	12.3	11.7	11.95	1924	11.95	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200515	155.95	159.5	150.3	153.35	39962	153.35	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20200515	38.55	38.55	36.3	38.35	10232	38.186	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20200515	35	35	33	33.5	5062	32.29	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20200515	6.45	6.45	6.1	6.15	57909	6.15	down	up	incorrect
PARAGMILK.NSE	Parag Milk Foods Limited	20200515	90.15	90.9	87.7	89.15	135393	88.38	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200515	2.15	2.15	2.05	2.05	28925	2.05	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20200515	11.9	12	11.65	11.9	61317	11.9
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200515	16.75	17.85	16.75	17.25	7380	17.13	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20200515	2.95	2.95	2.95	2.95	1004	2.95
PCJEWELLER.NSE	PC Jeweller Limited	20200515	11.15	11.15	10.85	10.9	417301	10.9	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200515	11.95	12.15	11.55	11.8	34575	11.71	down	up	incorrect
PDSMFL.NSE	PDS Multinational Fashions Limited	20200515	253.05	258.45	251	252.35	293	249.14	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200515	11.8	11.8	11	11.6	4827	11.6	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20200515	880	905.5	864.55	888.5	1790677	879.55	up	up	correct
PENIND.NSE	Pennar Industries Limited	20200515	16.6	17.35	16.6	17.25	153862	17.25	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20200515	3.35	3.35	3.15	3.3	111119	3.3	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20200515	524.7	528	510	521.1	87726	515.87	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20200515	232.5	234.2	226.15	227.95	1000012	205.51	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20200515	85.2	86.6	84	84.15	6642222	74.96	down	down	correct
PFIZER.NSE	Pfizer Limited	20200515	4401	4437.8	4333	4352.15	31590	4339.43	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20200515	26.3	26.7	25.3	25.65	40258	25.65	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200515	9.05	9.05	8.75	8.8	307463	8.5677	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200515	36.05	36.8	35	35.9	4040	35.9	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200515	10099.8	10100	10021	10075.75	934	9748.68	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20200515	4069	4069	3970	3985.7	6907	3796.93	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20200515	97.5	100.9	97.35	99.9	3520	99.9	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200515	75.6	76.2	73.5	73.7	175854	70.999	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200515	525	540.4	518.3	524.8	48200	524.19	down	up	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20200515	1365.95	1385	1355.55	1373.25	539398	1368.22	up	up	correct
PIIND.NSE	PI Industries Limited	20200515	1545	1545	1476	1486	102520	1482.41	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200515	1248.95	1498	1247	1328.25	1045	926.26	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200515	4	4	3.65	3.7	17093	3.7	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200515	106	109	106	106.95	4399	106.95	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200515	18.9	19	17.4	18.1	3842	18.02	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200515	22.05	23.4	21.7	23	4535	22.96	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200515	91	91	91	91	5	90.37
PLASTIBLEN.NSE	Plastiblends India Limited	20200515	135.95	161.1	133	158.05	253640	155.86	up	up	correct
PNB.NSE	Punjab National Bank	20200515	29.3	29.6	28.6	28.8	18837162	28.8	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200515	25.7	26.15	24.85	25.1	372416	19.46	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200515	183	183.4	177.85	179.45	111473	179.45	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200515	11.25	11.5	10.55	11.25	711	11.25
PNCINFRA.NSE	PNC Infratech Limited	20200515	113.9	114.9	109.15	109.75	76851	109.6	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200515	156.5	159.85	153.05	159.45	320	159.45	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200515	138.3	140.7	135.25	139.05	1608	138.07	up	up	correct
POKARNA.NSE	Pokarna Limited	20200515	110.25	113.4	107.75	108.5	93831	107.88	down	down	correct
POLYCAB.NSE	Polycab India Limited	20200515	709.65	719.35	686.9	691.8	202399	688.25	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200515	264	286.7	251	277.7	294893	277	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200515	432	437	428.05	435.05	30027	348.17	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200515	127	127	118.95	123.15	216	120.04	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200515	15.7	15.7	14.55	15	1245446	15	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200515	159.2	161.75	158.25	159.8	11256556	108.56	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200515	818.25	828.85	811.5	818.4	35587	817.45	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200515	346	346	330	335.4	24635	334.5594	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200515	161.4	165.7	158.5	163.9	3884	163.21	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200515	40.6	41.35	39	39.85	23895	38.89	down	down	correct
PRADIP.NSE	Pradip Overseas Limited	20200515	0.4	0.5	0.4	0.45	775	0.45	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200515	6.15	6.3	6	6.25	33497	6.25	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20200515	57.3	57.35	56.1	56.55	570777	56.22	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200515	28.75	28.95	27.6	28.4	259505	28.4	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200515	0.4	0.4	0.35	0.4	374754	0.4
PRAXIS.NSE	Praxis Home Retail Limited	20200515	24.25	24.25	22.35	22.5	31888	22.5	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20200515	26.35	26.35	24.55	25	10192	24.73	down	down	correct
PRECOT.NSE	Precot Limited	20200515	20.8	20.8	20.8	20.8	100	20.8
PRECWIRE.NSE	Precision Wires India Limited	20200515	79.35	80.9	78.7	79.45	5233	15.38	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200515	78	78	74.15	75.55	8200	75.55	down	down	correct
PREMIER.NSE	Premier Limited	20200515	1.25	1.25	1.25	1.25	812	1.25
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200515	19.6	20.15	18.7	20.1	337	19.96	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20200515	15.9	16.45	14.65	15.65	6213	14.52	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200515	160	163.5	152.5	153.2	1112409	152.66	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200515	41	42	41	41	24021	41
PRIMESECU.NSE	Prime Securities Limited	20200515	27.25	29.4	27.25	28.5	9428	27.36	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200515	84	85.75	83.8	84.5	91590	83.57	up	down	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20200515	13.7	13.7	13.1	13.7	33552	13.7
PRSMJOHNSN.NSE	Prism Johnson Limited	20200515	34.6	34.85	32.8	33.3	267937	33.3	down	down	correct
PSB.NSE	Punjab & Sind Bank	20200515	13.4	13.5	13.1	13.4	39335	13.4
PSPPROJECT.NSE	PSP Projects Limited	20200515	347	347	334	340.85	8163	337.78	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200515	13.45	13.53	12.92	13.08	5964	13.08	down	down	correct
PTC.NSE	PTC India Limited	20200515	38.25	38.65	37.1	37.3	753999	30.34	down	down	correct
PTL.NSE	PTL Enterprises Limited	20200515	29.3	29.9	28.85	28.9	6019	13.04	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200515	421	448	416	442.35	1567	440.67	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200515	1.1	1.1	1	1.05	138086	1.05	down	down	correct
PURVA.NSE	Puravankara Limited	20200515	41.35	41.6	39.8	40.25	88339	40.25	down	down	correct
PVR.NSE	PVR Limited	20200515	890	890	835.2	853.25	3689150	853.25	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200515	2064.75	2066	2050.05	2061.4	584	41.23	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200515	837.14	941	837.14	941	66	941	up	up	correct
QUESS.NSE	Quess Corp Limited	20200515	174	174	166.05	172.95	273530	170.34	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200515	110.7	111.95	107.4	108.35	189859	106.87	down	up	incorrect
RADAAN.NSE	Radaan Mediaworks India Limited	20200515	1.05	1.05	1.05	1.05	20	1.05
RADICO.NSE	Radico Khaitan Limited	20200515	313.15	318.5	309.05	311.95	724288	309.58	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20200515	13.55	13.55	13.25	13.45	238676	13.45	down	down	correct
RAIN.NSE	Rain Industries Limited	20200515	69.65	70.15	66	66.6	891787	65.65	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200515	525.7	532	522.2	523.25	44038	521.46	down	down	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200515	0.1	0.1	0.05	0.1	109030	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200515	12.4	12.75	12.35	12.75	3571	12.75	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20200515	41.6	41.7	38.15	40.1	16677	40.1	down	down	correct
RALLIS.NSE	Rallis India Limited	20200515	218.9	218.9	213.05	213.6	312720	209.67	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200515	12.6	12.6	11.7	12	45529	12	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200515	25.05	26.95	25.05	26.45	1250	26.45	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200515	554	580	551.5	575.25	1570684	573.4386	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20200515	116	117	111.8	112.85	36096	112.4099	down	up	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20200515	74	75.25	72.95	73.3	22336	73.3	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200515	29.3	31.5	29.3	30.9	49346	30.9	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20200515	2.9	2.9	2.75	2.8	177570	2.8	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20200515	177.5	177.5	171.1	177.5	131	177.5
RANEHOLDIN.NSE	Rane Holdings Limited	20200515	380	380	354.95	358.8	3598	355.3425	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200515	886.05	893.7	870.1	882.4	6376	876.66	down	down	correct
RAYMOND.NSE	Raymond Limited	20200515	221.5	225	219.95	221.3	192585	221.3	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200515	432	432	420.8	422.45	6552	404.6	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200515	123.9	125.4	120.05	120.9	24191829	120.9	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200515	41	41.15	39.25	39.8	4761756	35.36	down	down	correct
RCOM.NSE	Reliance Communications Limited	20200515	0.85	0.9	0.8	0.85	6625009	0.85
RECLTD.NSE	REC Limited	20200515	99.65	102.35	97.3	97.9	10401039	86.32	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20200515	86	89.3	84.7	86.95	1402800	41.92	up	up	correct
REFEX.NSE	Refex Industries Limited	20200515	53.65	54.35	50.05	50.25	175689	49.56	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20200515	610.2	610.25	596.2	597.45	219889	596.22	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20200515	6.75	7.45	6.75	7.45	6480117	7.45	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20200515	1444	1466.7	1415.1	1459.4	28683432	1449.28	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20200515	24.5	25.45	23.55	25.3	491437	25.3	up	down	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20200515	18.25	18.5	17	18.15	914288	18.15	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20200515	55.5	55.5	51.4	53.85	1887	53.62	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200515	4.8	4.85	4.65	4.7	380398	4.7	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200515	117	117	111	111.5	160513	108.83	down	down	correct
REPRO.NSE	Repro India Limited	20200515	345.35	347.75	332.5	343.2	820	343.2	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200515	81.4	81.6	80.5	81.25	107399	81.16	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20200515	299.05	305.05	281.25	296.55	289	296.55	down	down	correct
RGL.NSE	Renaissance Global Limited	20200515	201.4	201.45	195.6	200.3	874	197.3169	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20200515	1.2	1.2	1.15	1.2	3008361	1.2
RICOAUTO.NSE	Rico Auto Industries Limited	20200515	26.65	26.65	25.6	25.9	155562	25.53	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200515	274.3	276.5	268.65	273.4	133336	270.04	down	down	correct
RITES.NSE	RITES Limited	20200515	233.4	234.8	227.85	229.25	195606	208.76	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200515	7.4	7.4	7.4	7.4	9097	7.4
RKFORGE.NSE	Ramkrishna Forgings Limited	20200515	173.65	175.9	163.4	170.3	12328	170.14	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200515	3.4	3.5	3.25	3.3	22042	3.3	down	down	correct
RML.NSE	Rane (Madras) Limited	20200515	206.1	214.5	195.5	199.3	23695	199.3	down	up	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200515	1	1.05	0.95	1	15279715	1
ROHITFERRO.NSE	Rohit Ferro	20200515	0.45	0.5	0.45	0.5	41685	0.5	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20200515	43	44.9	42	44.45	190882	44.45	up	up	correct
ROLLT.NSE	Rollatainers Limited	20200515	1.3	1.3	1.3	1.3	4700	1.3
ROLTA.NSE	Rolta India Limited	20200515	4.15	4.15	4.05	4.05	138820	4.05	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20200515	37.05	39	37	39	494	38.87	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20200515	236.25	240.85	233.2	236.55	12489	233.42	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200515	1.8	1.8	1.8	1.8	1382036	1.8
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200515	42.6	44.25	42.6	43.8	3077	43.8	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200515	15	15	14.2	14.7	6873	14.7	down	down	correct
RSWM.NSE	RSWM Limited	20200515	65	65.55	61.8	62.35	20898	62.35	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200515	87.35	87.35	84.2	84.3	4439	81.94	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200515	1.25	1.3	1.2	1.2	3815721	1.2	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200515	126.65	129.55	126	128.55	879	128.22	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200515	673.3	673.3	673.3	673.3	11115	673.3
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200515	5.55	5.55	5.55	5.55	8637	5.55
RUCHIRA.NSE	Ruchira Papers Limited	20200515	39.75	39.75	37.9	39	30476	38.51	down	down	correct
RUPA.NSE	Rupa & Company Limited	20200515	154.5	154.5	148.95	150.8	24744	147.68	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200515	17.8	17.8	17.2	17.6	3465109	15.94	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20200515	18.6	18.6	18.6	18.6	1261	18.6
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200515	0.95	0.95	0.95	0.95	50	0.95
SADBHAV.NSE	Sadbhav Engineering Limited	20200515	51.05	51.05	51.05	51.05	13818	51.05
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200515	20	20	20	20	38849	20
SAFARI.NSE	Safari Industries (India) Limited	20200515	327.05	338.95	327	335.9	2326	335.9	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200515	64	64	58.7	61	926	40.6667	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200515	283.25	296	281	286.9	95738	56.63	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20200515	28.25	30.2	27.35	29.35	46611542	27.52	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20200515	51.8	52	51.75	52	889	52	up	down	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20200515	7.6	7.95	7.6	7.65	16004	7.65	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20200515	137.05	142	137.05	141.6	2723	139.55	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200515	7.45	7.5	6.85	6.95	272345	6.79	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200515	101	115	100	104.85	811306	51.78	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200515	2.25	2.45	2.25	2.35	675	2.35	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20200515	63.65	65.4	62.6	64.6	9276	63.9	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200515	1.9	1.9	1.7	1.7	9805	1.7	down	down	correct
SANCO.NSE	Sanco Industries Limited	20200515	9.65	10	9.45	9.6	10039	9.6	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200515	453	454	453	454	101	450.7474	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200515	142.25	148.95	142.05	144.8	4096	143.12	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20200515	38.1	39.35	37.1	37.5	4420	36.51	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20200515	16.1	18.7	15.85	18	2809398	18	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200515	53.8	53.8	50.25	51.45	3837	51.45	down	up	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20200515	85	85	79.65	79.65	10666	79.65	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20200515	7880	7927.65	7680	7707.15	125793	7255.25	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200515	2.9	2.9	2.9	2.9	176466	2.9
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200515	134.5	137.9	133.9	135.4	15212	131.35	up	down	incorrect
SAREGAMA.NSE	Saregama India Limited	20200515	269.9	269.9	256.1	264.65	4740	260.71	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200515	13.65	13.9	13.25	13.8	50108	13.8	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20200515	390	401.3	385.05	392.4	8386	378.73	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200515	57	61	57	59.9	870	59.9	up	down	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200515	2.25	2.3	2.25	2.3	7000	2.3	up	up	correct
SATIA.NSE	Satia Industries Limited	20200515	72.95	72.95	67.1	67.75	12007	67.68	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20200515	54.65	55	51.5	51.55	190426	51.55	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200515	542	544	535.25	539.45	1044907	539.45	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20200515	86.39	86.39	85.15	85.92	2296	85.92	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200515	754.45	754.45	742.2	751.95	1032406	749.8	down	down	correct
SBIN.NSE	State Bank of India	20200515	167.95	168.25	164.7	166.4	35498484	164.88	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20200515	0.3	0.35	0.25	0.35	283465	0.35	up	up	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20200515	3301.05	3301.75	3276	3290.15	1287	3234.22	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200515	50	50	48.05	49.3	3094	49.3	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200515	85.05	89.55	85	85.95	1432818	85.95	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20200515	41.55	43.8	40.85	43	5076395	42.33	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200515	81.75	81.75	76.55	77.25	3097	38.625	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20200515	323.95	323.95	305.05	307.8	1975	306.3785	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200515	81.05	83.5	80.3	83.1	13501	80.0062	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20200515	3.4	3.4	3.4	3.4	10853	3.4
SEQUENT.NSE	Sequent Scientific Limited	20200515	81	83	80.4	81.45	474361	81.27	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200515	126.35	127.75	125.05	125.55	9462	123.66	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200515	9.65	9.65	8.9	9.1	22478	9.1	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200515	200	229.7	192.02	197	435	197	down	up	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20200515	4297	4297	4255.05	4267.1	18743	4267.1	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20200515	95	95	93.5	94.35	192277	94.35	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200515	190.26	190.26	186.53	188.06	49000	188.06	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20200515	240.2	244.94	239.1	240.65	3397	240.65	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200515	0.7	0.8	0.7	0.75	75037	0.75	up	down	incorrect
SEYAIND.NSE	Seya Industries Limited	20200515	42.9	43.75	42.5	43.75	43824	43.75	up	up	correct
SFL.NSE	Sheela Foam Limited	20200515	1351	1389.2	1351	1370.6	1542	1370.6	up	up	correct
SGL.NSE	STL Global Limited	20200515	6.15	6.5	6	6.2	4852	6.2	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200515	161	161.2	150	155.95	24638	154.21	down	down	correct
SHALBY.NSE	Shalby Limited	20200515	63	66.95	60.15	64.4	155659	63.67	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20200515	56	56.85	54.8	56.15	22044	56.15	up	down	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20200515	252	259.7	244.15	257.15	26537	257.15	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20200515	82.5	82.5	79	80.3	8488	79.3456	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200515	144.25	147.9	140.5	141.9	7569	139.65	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200515	645	650	626.15	631.8	1284	125.87	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20200515	259	259	226	231.33	32	231.33	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200515	78.4	78.4	75.05	78.3	77193	78.3	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20200515	68.85	68.9	65.05	68.45	11740	68.28	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200515	365	365	356	359.5	13848	358.82	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200515	10.85	10.85	10.4	10.55	26909	10.55	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200515	24.25	25.75	21.2	22.85	26158	22.59	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200515	78	80	77.65	79.65	2788	79.17	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20200515	52.35	53.5	50.65	52.85	482549	52.22	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200515	160.95	166.55	156.3	159.55	53892	159.55	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200515	34.4	35.5	32.05	35.5	4688973	32.77	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20200515	19509.9	19563.55	18811.5	19180.5	52718	19139.52	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200515	79.25	81.55	78.75	80.5	4213	80.14	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20200515	3.85	4.05	3.8	3.85	13614	3.85
SHRENIK.NSE	Shrenik Limited	20200515	23.4	23.4	21.35	22.3	72216	3.7011	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200515	77.95	78	74.2	75.6	8435	73.76	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200515	47.75	47.8	46	47.05	4947	46.8	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200515	499.5	530	499.5	505	7	501.0018	up	down	incorrect
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200515	710	720.15	700.05	704.25	5368	683.44	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200515	2.7	2.75	2.6	2.75	132984	2.75	up	up	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200515	2.45	2.5	2.3	2.35	6007	2.35	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200515	5.9	5.9	5.9	5.9	0	5.9
SICAL.NSE	Sical Logistics Limited	20200515	9.3	9.3	8.55	9	57131	9	down	down	correct
SIEMENS.NSE	Siemens Limited	20200515	1051.4	1089.45	1040.05	1082.6	1226294	1077.9284	up	up	correct
SIGIND.NSE	Signet Industries Limited	20200515	18.05	18.05	16.25	17.15	5356	16.52	down	up	incorrect
SIL.NSE	Standard Industries Limited	20200515	9.55	9.55	9.55	9.55	4429	9.55
SILINV.NSE	SIL Investments Limited	20200515	114.2	114.2	107.15	110.75	1232	107.82	down	down	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200515	24.6	24.6	24.6	24.6	2640	24.0832
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200515	5.2	5.4	5.2	5.35	8482	5.35	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200515	25.4	25.4	23.8	24.6	130217	24.6	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20200515	0.95	0.95	0.9	0.95	1746636	0.95
SIRCA.NSE	Sirca Paints India Limited	20200515	184.2	188	180.55	188	10204	187.16	up	up	correct
SIS.NSE	SIS Limited	20200515	379.7	379.7	361.5	368.75	27335	368.75	down	down	correct
SITINET.NSE	SITI Networks Limited	20200515	1.7	1.7	1.7	1.7	6363	1.7
SIYSIL.NSE	Siyaram Silk Mills Limited	20200515	109.9	110	106.5	107.45	41636	105.57	down	up	incorrect
SJVN.NSE	SJVN Limited	20200515	21.1	21.15	20.95	21.1	371759	19.04
SKFINDIA.NSE	SKF India Limited	20200515	1460	1460.05	1447	1450.25	14727	1335.71	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200515	4.05	4.45	4.05	4.45	19095	4.45	up	down	incorrect
SKIPPER.NSE	Skipper Limited	20200515	23.6	26.9	22.85	25.2	442909	25.12	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200515	29.9	31.1	29.3	30.85	9936	30.15	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200515	65	65	63.55	64	751	64	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200515	364.05	367.6	357	358.95	17624	358.95	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200515	246.35	246.95	235.25	239.65	1411	239.16	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200515	41.3	41.3	39	39.1	55450	39.02	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200515	26.2	27.15	26.2	26.7	692282	26.7	up	up	correct
SOBHA.NSE	Sobha Limited	20200515	215	220	207.5	209.5	274772	202.02	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200515	470.9	477.6	464	474.5	29407	470.41	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20200515	888.6	893.95	871	884.65	1185	876.65	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200515	93.75	93.75	89.5	90.4	145055	89.875	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200515	1.95	2	1.95	1.95	1002	1.95
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200515	12.35	12.35	11.85	11.95	3313	11.95	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20200515	192.8	194.85	185	185.5	253971	179.39	down	up	incorrect
SORILINFRA.NSE	SORIL Infra Resources Limited	20200515	47.9	50.25	47.85	50.25	35870	50.25	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20200515	615.05	650.05	610.05	641.4	1063	635.38	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200515	5.5	5.55	5.15	5.3	17930589	5.3	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200515	19.45	21.45	18.4	19.9	274942	19.43	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20200515	65	67.45	62.5	64.7	6576	64.22	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200515	504.95	508	490	504.6	25741	504.6	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200515	133	134.7	131.2	132	240365	132	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20200515	1.55	1.55	1.55	1.55	0	1.55
SPECIALITY.NSE	Speciality Restaurants Limited	20200515	28.2	28.9	27.6	28.7	47057	28.7	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20200515	74.2	80.5	72.5	78.9	2500652	78.9	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20200515	0.35	0.45	0.35	0.4	105817	0.4	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200515	15.4	15.95	15.1	15.5	55576	15.5	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20200515	43.55	45.6	41.5	45.6	6024905	45.6	up	up	correct
SPLIL.NSE	SPL Industries Limited	20200515	20.05	20.7	18.8	19.95	3710	19.95	down	up	incorrect
SPMLINFRA.NSE	SPML Infra Limited	20200515	7.1	7.55	6.85	7.5	24592	7.5	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200515	1.3	1.35	1.25	1.35	1043746	1.35	up	up	correct
SPYL.NSE	Shekhawati Poly	20200515	0.35	0.35	0.3	0.3	184057	0.3	down	up	incorrect
SREEL.NSE	Sreeleathers Limited	20200515	112.25	115.5	112.15	113.3	2466	113.3	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200515	4.15	4.15	4.05	4.05	1785289	4.05	down	down	correct
SRF.NSE	SRF Limited	20200515	3666	3688.5	3558.25	3596.05	197824	714.78	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200515	98.9	99.75	93.7	98.4	5044	96.36	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200515	130.85	133.9	130	131.65	24205	124.07	up	down	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200515	641.75	659.9	626.25	641.35	6366393	628.46	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20200515	360	367.95	350.2	357.25	1354	178.42	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20200515	0.35	0.35	0.3	0.35	97810	0.35
STAR.NSE	Strides Pharma Science Limited	20200515	425	429.45	414	416.35	523010	413.04	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200515	73.5	73.8	69.5	71.2	121980	71.2	down	up	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20200515	94.2	94.75	92.2	93.7	82857	89.82	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200515	39	39	36.4	37.65	6378	37.65	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200515	19.1	19.1	18.65	18.95	1112	17.29	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200515	12	12.5	11.8	12.4	10526	12.4	up	up	correct
STEL.NSE	STEL Holdings Limited	20200515	45.05	48.7	45	45.65	2099	45.65	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20200515	129.4	134.7	124.65	126.2	10729	125.56	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20200515	100.5	102	99.2	100.15	1291356	97.35	down	up	incorrect
SUBROS.NSE	Subros Limited	20200515	163.6	164.8	160.35	161.45	35040	160.58	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200515	362.9	368	354	364.75	122529	361.82	up	down	incorrect
SUMEETINDS.NSE	Sumeet Industries Limited	20200515	1.4	1.4	1.35	1.4	41407	1.4
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200515	239	240.65	230	231.55	134343	230.65	down	up	incorrect
SUMIT.NSE	Sumit Woods Limited	20200515	11.7	11.7	10.65	11.7	3739	11.7
SUMMITSEC.NSE	Summit Securities Limited	20200515	292.1	307.15	291.6	299.75	1690	299.75	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20200515	1429.5	1433.5	1350	1371.95	1149	1361.5166	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200515	1.1	1.15	1.1	1.15	227004	1.15	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200515	1224	1224	1195.3	1203.65	35598	1187.58	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200515	42.65	45	42.65	44.7	4474	44.01	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200515	161	180	154.3	163.7	3115	163.7	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200515	292.85	299	291.1	297.7	37934	295.48	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200515	27.85	29.9	27.8	28.45	371486	28.45	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200515	455.95	458.9	445.55	448.6	7863397	442.7	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20200515	166.05	176	161.5	164.25	300086	162.84	down	down	correct
SUNTV.NSE	Sun TV Network Limited	20200515	385.7	392	381	386.35	1858997	377.98	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20200515	67.2	68.45	64.5	66.4	7785	65.45	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20200515	3.4	3.45	3.25	3.3	8819	3.3	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200515	156.75	156.9	152.5	152.6	6513	146.61	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200515	116.9	116.9	114.25	115.5	1149	114.81	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20200515	916	916.9	892	909.25	34726	896.66	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20200515	5.45	5.5	5.2	5.2	18815	5.2	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200515	3.2	3.25	3.15	3.2	29395	3.2
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200515	15.9	17	15.9	16.1	2488	16.1	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200515	85.1	85.1	81.15	83.1	24429	81.39	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200515	21.45	21.45	19.9	20.2	15608	19.87	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20200515	39.25	39.25	39.25	39.25	8000	38.69
SUVEN.NSE	Suven Life Sciences Limited	20200515	38.35	39.15	37.25	37.4	708435	37.4	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200515	318	332.7	313.95	325.85	214134	162.3	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20200515	2.65	2.65	2.55	2.6	7371326	2.6	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20200515	102	102.25	100.5	100.55	57079	100.39	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200515	1045.7	1056	1030	1050.85	1833	1029.8	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200515	83.3	83.3	80.35	81.8	4201	80.43	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200515	111.25	117.35	106.5	117.35	351944	117.35	up	up	correct
SYMPHONY.NSE	Symphony Limited	20200515	824	835	800	804.75	25081	799.01	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200515	342.1	347.15	332.45	338.2	419709	338.2	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200515	38.6	39	36.6	37.55	647	37.55	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200515	124.45	134.45	121.35	131.7	241891	131.7	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20200515	55.35	55.35	53	54.2	28431	54.2	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200515	78.2	79.9	78	78.55	1897	77.65	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20200515	64	65	63.25	64.9	84135	64.59	up	up	correct
TARMAT.NSE	Tarmat Limited	20200515	20.75	20.9	19.3	19.6	1931	19.6	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200515	9941	9990	9604.05	9950.35	2092	9947.6	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200515	295.9	300.8	288.3	293.2	1951693	279.16	down	up	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20200515	72.2	74.8	71	72.2	667831	70.35
TATACOMM.NSE	Tata Communications Limited	20200515	450	455	431.15	451.2	40746	444.39	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200515	353.1	367.75	349.1	352.2	9452903	347.61	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200515	779.8	788.4	746	777.85	557092	759.17	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200515	680.1	686.05	676.1	678.85	6046	649.61	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200515	431.1	437	429.9	431	5973	427.75	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200515	84.7	85.35	82.8	84.35	38594210	84.35	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200515	35.6	35.7	35	35.3	2056566	35.3	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200515	31	31.8	29.75	31.4	36970466	30.05	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20200515	270	276.8	268.8	273.45	14991458	260.73	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200515	16.75	16.95	16.4	16.7	1456200	16.7	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200515	221.9	225.5	219	223.9	16458	222.88	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200515	21.9	21.9	21	21.45	66728	20.76	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20200515	153	156.8	152	152.7	21341	151.59	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200515	320	345	305	324.55	3004	324.55	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200515	615	619.95	600.05	603.1	14891	600.12	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20200515	5.4	5.6	5.2	5.6	2586	5.6	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200515	383	383	355.25	363.25	6475	363.25	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200515	220	226.3	215	221.05	818	215.19	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200515	1916	1917.4	1865.2	1892.9	3173682	1854.85	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200515	81.05	82.9	80.3	82.55	5294	81.37	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200515	1486.6	1504.7	1474.55	1480.6	2642	1480.6	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20200515	1.75	1.75	1.75	1.75	9	1.75
TECHM.NSE	Tech Mahindra Limited	20200515	520	520	507.4	510.55	3628560	485.65	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200515	199.85	219	190.6	195.8	56108	188.23	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20200515	34.4	34.4	32.3	32.8	223896	32.8	down	down	correct
TERASOFT.NSE	Tera Software Limited	20200515	18.55	18.65	17.95	18.35	4861	18.35	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200515	33.55	34.95	33.5	34.05	10325	33.76	up	down	incorrect
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200515	10.75	10.75	10	10.1	11472	10.1	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200515	22.85	22.85	22.35	22.65	45552	22.5	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200515	32.2	33.4	31.45	32.7	120836	32.32	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20200515	2.65	2.65	2.55	2.55	532	2.55	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200515	2.2	2.2	2.2	2.2	1203	2.2
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200515	238.9	241.55	236	237.8	1696	234.31	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200515	95	96.5	94.75	95	3050	95
THEMISMED.NSE	Themis Medicare Limited	20200515	310	314	306.7	314	1405	310.98	up	up	correct
THERMAX.NSE	Thermax Limited	20200515	700.05	705	700	700.3	16373	696.86	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200515	23.1	24.25	22.5	24.25	360095	24.25	up	down	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200515	4.75	4.75	4.75	4.75	3	4.75
THYROCARE.NSE	Thyrocare Technologies Limited	20200515	522.9	531.8	512	515	120049	504.15	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20200515	17.5	18.4	17.2	18.2	512032	18.2	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200515	3465	3475	3414.95	3447.35	640	1667.42	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200515	200.15	205	198	199.9	1549	199.9	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20200515	341.9	346.4	336.2	338.75	31868	337.65	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200515	5.65	5.65	5.5	5.55	2602	5.55	down	down	correct
TIL.NSE	TIL Limited	20200515	123.25	124.5	118.4	120.7	5931	120.7	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20200515	18.5	19.25	18.15	19.2	1326	19.2	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200515	30.2	30.8	30	30.25	61975	29.24	up	up	correct
TIMKEN.NSE	Timken India Limited	20200515	803	818.05	791.9	801.95	13401	762.22	down	up	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20200515	83.15	83.5	81.35	81.8	96865	80.56	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200515	99.8	99.8	91	95.6	1793	94.93	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200515	42.1	42.85	41.1	41.5	74570	40.93	down	down	correct
TITAN.NSE	Titan Company Limited	20200515	846	859.8	842	845.6	2131038	840.39	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200515	7.3	7.55	6.9	7.05	100593	7.05	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200515	30	30.3	29.2	29.65	19793	27.92	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200515	90.25	95	89.05	93.2	318935	86.67	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200515	1.3	1.3	1.3	1.3	0	1.3
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200515	59	60.9	57.8	59.8	577	59.8	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200515	2430	2470	2416	2461.45	929318	2429.85	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20200515	305.95	305.95	296.65	304.6	1313785	295.91	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200515	52.8	52.8	48.3	49	10368	48.95	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200515	87.7	87.7	82.95	86.1	1058	41.33	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200515	3.95	4.05	3.85	4.05	8220	4.05	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200515	5.35	5.4	5.35	5.35	459	5.35
TRENT.NSE	Trent Limited	20200515	450.05	452.4	440	441.4	346808	440.36	down	down	correct
TRF.NSE	TRF Limited	20200515	68.1	69.95	64.6	67.4	4216	67.4	down	up	incorrect
TRIDENT.NSE	Trident Limited	20200515	4.8	4.9	4.75	4.9	4629365	4.75	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200515	28.95	29.35	28	28.25	5997	28.107	down	up	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200515	6.9	7	6.7	6.75	73013	6.73	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200515	67	67	64.5	65	11243	64.28	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200515	36.5	37.45	36.5	37.15	81837	36.54	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200515	425.25	440	420.5	433.3	1297	426.91	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200515	4824.85	4840.6	4776.65	4804.55	1714	475.53	down	down	correct
TTL.NSE	T.T. Limited	20200515	28.5	28.75	28.25	28.35	1912	28.03	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200515	2.65	2.75	2.55	2.6	441354	2.6	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200515	21.6	21.9	21.05	21.5	2551488	21.5	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20200515	71	71.9	69.3	70.15	12549	70.15	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20200515	343.55	346	333.6	336.1	2133151	334.1901	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200515	1051.6	1088	1040	1050.2	4382	1035.16	down	up	incorrect
TVTODAY.NSE	T.V. Today Network Limited	20200515	179.8	180	174.7	175.15	80606	172.05	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20200515	1.2	1.3	1.2	1.25	16825	1.25	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20200515	33	33.1	31.25	31.65	104892	31.65	down	down	correct
UBL.NSE	United Breweries Limited	20200515	942	949.35	910	914.45	747487	911.79	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200515	95.65	98.5	94.5	95.3	9698	93.99	down	down	correct
UCOBANK.NSE	UCO Bank	20200515	11.8	11.8	11.6	11.7	338101	11.7	down	up	incorrect
UFLEX.NSE	Uflex Limited	20200515	171.6	174.05	170	171.1	40510	169.19	down	down	correct
UFO.NSE	UFO Moviez India Limited	20200515	69.95	69.95	68.1	68.7	19349	68.7	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200515	12.25	12.35	12.15	12.25	18693	12.07
UJAAS.NSE	Ujaas Energy Limited	20200515	3.55	3.55	3.45	3.55	113494	3.55
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200515	173.7	175.2	164	167.55	4812105	167.0117	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200515	28.3	28.3	26.1	27.3	529495	27.3	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200515	3629	3629	3547.85	3583.15	645207	3554.53	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200515	39.5	39.5	37.1	37.8	7215	37.13	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200515	0.75	0.8	0.75	0.75	82017	0.75
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200515	136	138	132	132.7	396038	129.02	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200515	47.95	49	46.3	49	2445	47.77	up	up	correct
UNIONBANK.NSE	Union Bank of India	20200515	24.85	24.95	24.3	24.7	3201557	24.7	down	down	correct
UNITECH.NSE	Unitech Limited	20200515	1.4	1.4	1.35	1.4	1253341	1.4
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200515	213.95	221.5	213.05	214.5	204	211.85	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20200515	96	96	94.05	94.15	5546	92.14	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200515	94	98.95	88.75	94.85	24931	94.85	up	up	correct
UPL.NSE	UPL Limited	20200515	393.7	393.7	377.45	378.9	3690162	369.87	down	up	incorrect
URJA.NSE	Urja Global Limited	20200515	1.85	1.85	1.85	1.85	540216	1.85
USHAMART.NSE	Usha Martin Limited	20200515	14.6	15	14.15	14.45	80504	14.45	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20200515	262	280	242.46	270.85	1570	270.85	up	down	incorrect
UTINIFTETF.NSE	UTI Mutual Fund	20200515	971.01	974.3	959.21	973.64	2248	973.64	up	down	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20200515	341.95	341.95	334.05	335.49	856	335.49	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20200515	233.31	298.9	233.31	268.52	525	268.52	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200515	6.05	6.05	5.7	5.7	60872	5.7	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200515	57.8	59.85	56.6	57.5	11929	57.5	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200515	56.6	59.4	55.2	58.95	123055	58.95	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20200515	529.95	530	515.95	526.55	1959	526.55	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200515	1005	1015	995	1011.05	7058	198.22	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20200515	47.9	47.9	44.2	46.05	8531	46.05	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200515	26.75	27.1	25.8	26.1	833203	25.78	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200515	27.05	27.35	26.9	26.95	3938	17.64	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200515	3.15	3.15	2.85	2.9	2560	2.9	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20200515	137	141	134.5	136.35	95355	136.35	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20200515	8.2	8.2	7.8	7.85	30543	7.85	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20200515	3.2	3.25	3.2	3.2	20	3.2
VBL.NSE	Varun Beverages Limited	20200515	643	656.95	628	632.9	281983	419.17	down	down	correct
VEDL.NSE	Vedanta Limited	20200515	90	95.55	88.2	92.95	75496782	76.34	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20200515	1071.8	1077.8	1032	1043.95	52203	1038.23	down	up	incorrect
VENUSREM.NSE	Venus Remedies Limited	20200515	50.6	50.6	50.6	50.6	5418	50.6
VERTOZ.NSE	Vertoz Advertising Limited	20200515	75.45	77.8	73.6	74.6	29708	74.5552	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20200515	870.05	884.3	863.05	882.55	600	870.18	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200515	33.05	34.25	33	33	1139	32.68	down	down	correct
VGUARD.NSE	V	20200515	180	185.6	175.25	178.3	520815	177.45	down	up	incorrect
VHL.NSE	Vardhman Holdings Limited	20200515	975.05	1014.9	966.65	1009	324	1007.43	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20200515	2.2	2.2	2.2	2.2	24463	2.2
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200515	57.8	58.9	57.4	57.65	10377	57.13	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20200515	0.4	0.45	0.35	0.4	280539	0.4
VIKASECO.NSE	Vikas EcoTech Limited	20200515	2.5	2.5	2.5	2.5	65832	2.5
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200515	3.1	3.2	3.1	3.2	6292527	3.2	up	up	correct
VIKASWSP.NSE	Vikas WSP Limited	20200515	3.75	4.45	3.65	4.35	2997965	4.35	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20200515	71.65	71.65	69.5	69.85	12432	69.3	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20200515	958	984	942	970.1	75413	966.58	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200515	550.95	551	531.4	539.85	1698	527.93	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200515	67	69.75	64.65	65.35	368598	62.44	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200515	5.65	5.8	5.5	5.75	22966	5.75	up	up	correct
VIPIND.NSE	VIP Industries Limited	20200515	232.4	232.4	219.05	221.9	486830	221.9	down	down	correct
VIPULLTD.NSE	Vipul Limited	20200515	15.6	15.6	15.6	15.6	2093	15.6
VISAKAIND.NSE	Visaka Industries Limited	20200515	168.9	169.5	164.1	166.3	11132	161.78	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20200515	4	4	3.75	3.85	1008	3.85	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20200515	213.65	213.65	213.65	213.65	1	140.59
VISHNU.NSE	Vishnu Chemicals Limited	20200515	125.4	125.6	120.35	122.55	2885	121.74	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200515	66.3	66.3	64.1	65.5	6123	2.62	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200515	0.2	0.2	0.15	0.2	90470	0.2
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200515	11.1	11.6	10.65	11.35	40045	11.35	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20200515	35.1	35.8	34.6	35.15	6193	33.19	up	up	correct
VMART.NSE	V	20200515	1629.75	1629.75	1587.55	1603.3	3519	1603.3	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200515	889.05	900	861	897.15	5431	856.87	up	up	correct
VOLTAS.NSE	Voltas Limited	20200515	460	466	448.5	462.05	2668682	456.72	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200515	153.85	157.15	150.2	152.15	28185	150.1	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200515	43.05	45.5	43.05	44.8	2105	44.53	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20200515	2870	2920	2825	2904	8462	2727.7	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200515	937.7	940	914.9	924.2	12897	915.86	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200515	617.1	632.8	617.1	629.35	8002	612.97	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20200515	107	107.3	101.2	101.9	111507	101.9	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200515	6186	6230	6175	6212.4	6087	6193.76	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200515	35.1	35.95	33	34.6	11419	34.6	down	down	correct
WANBURY.NSE	Wanbury Limited	20200515	19.1	19.1	18.15	18.4	2002	18.4	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20200515	103.1	103.65	98.35	99.6	1892533	98.75	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200515	15.1	15.1	14	14.55	5543	14.55	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20200515	23.45	23.45	22.5	23	1483	22.76	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20200515	61.85	61.85	60.2	60.35	536052	57.81	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20200515	60.7	61	58.65	60.05	217205	57.37	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200515	142	142	141.5	141.55	427	141.55	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20200515	26.45	27.4	25.8	27.4	664703	27.36	up	up	correct
WENDT.NSE	Wendt (India) Limited	20200515	2020.05	2025.05	1971	2000	327	1966.48	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20200515	299	302.35	284	288.1	125358	288.1	down	down	correct
WHEELS.NSE	Wheels India Limited	20200515	376	393	373.3	380.25	1176	377.53	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20200515	1960	1965	1898.6	1932.5	27609	1928.05	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200515	12.85	13.4	12.4	13.15	5403	13.15	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200515	11.45	12.2	11.1	11.95	6327	11.54	up	up	correct
WIPRO.NSE	Wipro Limited	20200515	186	186	182.65	183.8	3425171	183.3877	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200515	236.8	237.75	227.05	229.9	271601	229.9	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200515	119.55	119.55	114.5	115	50929	115	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20200515	1	1	0.95	1	18366	1
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200515	135.9	136	132.05	134.6	8334	134.02	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200515	37.45	37.9	35.2	36	17339	36	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200515	50.35	50.35	47.15	48.2	5004	48.2	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20200515	19	19	16.6	17.35	42762	17.35	down	up	incorrect
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200515	38.3	38.7	36.05	37.8	136003	37.8	down	down	correct
YESBANK.NSE	Yes Bank Limited	20200515	28.2	29	27.3	28.7	23447394	28.7	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200515	166.7	172.2	162.5	164.2	28283411	161.62	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20200515	12.7	13	12.6	12.85	272609	12.85	up	down	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200515	5.4	5.55	5.15	5.45	156543	5.45	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200515	41.05	41.05	39.75	39.75	375	39.75	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20200515	85.1	87.2	85.1	87.2	302168	86.33	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20200515	34.95	34.95	32.25	32.85	25520	32.63	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200515	112.1	112.15	108.1	109.85	39	109.85	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200515	23.85	23.85	23.8	23.8	4	23.8	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20200515	139	139.75	136.55	138.75	19293	137.45	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200515	81.3	84.55	81	83.4	5264	83.4	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200515	42	42.9	40	40.9	11738	38.61	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200515	1255	1269.95	1221.1	1234.4	14939	1231.59	down	up	incorrect