CollectAI

close-nse_india_stocks

2020/05/28

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200528	25.95	26.65	25.65	26.1	22319	26.1	up	down	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200528	10.9	11.1	10.7	10.7	121	10.7	down	down	correct
3MINDIA.NSE	3M India Limited	20200528	17980.9	18293.6	17840.8	18014.3	2679	18014.3	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200528	4.5	4.5	4.5	4.5	780	4.5
5PAISA.NSE	5paisa Capital Limited	20200528	156.45	157	150.7	154.85	5704	154.85	down	up	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20200528	51.55	52.7	51.2	52.2	19252	49.95	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200528	3.7	3.85	3.7	3.85	194139	3.85	up	up	correct
AAKASH.NSE	Aakash Exploration Services Limited	20200528	15.5	15.5	15.5	15.5	3000	15.5
AARON.NSE	Aaron Industries Limited	20200528	40.4	40.4	40.4	40.4	3300	20.88
AARTIDRUGS.NSE	Aarti Drugs Limited	20200528	879.95	951	871	936.85	1342128	233.32	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20200528	992.4	1007.8	978	983.5	572278	489.31	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200528	8.15	8.7	7.95	8.5	10325	8.5	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20200528	993.75	1022.35	990.05	1011.05	8157	1011.05	up	up	correct
ABAN.NSE	Aban Offshore Limited	20200528	17.05	18.35	17.05	17.9	25066	17.9	up	up	correct
ABB.NSE	ABB India Limited	20200528	741.95	772	737.25	739.85	268525	733.25	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200528	16710	16775	16550	16594.2	6476	16309.27	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200528	44.7	45.55	44	44.3	2153595	44.3	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200528	106	119.5	101.55	118.3	7084068	118.3	up	up	correct
ACC.NSE	ACC Limited	20200528	1263.4	1278.55	1256	1272.2	1132216	1262.6961	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200528	916.6	926.95	916.6	924.7	6115	880.66	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200528	47.25	47.8	46	46.2	191855	46.08	down	up	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20200528	141.7	144.4	140.6	142.65	2816729	142.65	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200528	242.6	251.7	240.3	246	444357	246	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200528	329.5	334.15	327.45	331.8	5655407	329.49	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20200528	37.8	38.1	35.5	36	26943076	36	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20200528	183.95	183.95	179	182.1	446483	182.1	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20200528	276.45	279	265.85	271.6	74925	270.75	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200528	237.05	248	228.55	240.7	13616	240.7	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200528	5.95	5.95	5.8	5.8	20048	5.8	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20200528	13.1	13.75	12.55	13.15	15413	12.75	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200528	38.35	39.9	38.35	39.4	4308	39.4	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200528	152.95	155	150	150.2	100592	149.31	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200528	170	181.8	169.1	177.3	237931	174.8	up	up	correct
AFFLE.NSE	Affle (India) Limited	20200528	1528	1578	1469	1500.15	62887	300.03	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200528	53	55	49.5	53.7	5732	52.55	up	up	correct
AGCNET.NSE	AGC Networks Limited	20200528	240.95	251.45	231	248.55	4240	248.55	up	up	correct
AGRITECH.NSE	Agri	20200528	32.2	32.5	30.5	30.95	3851	30.95	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200528	10.05	10.05	9.6	9.95	49338	9.95	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20200528	131.35	135	127.5	132.9	3040	132.9	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200528	168	168	157.15	159.95	7645	159.95	down	up	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20200528	249	256.55	237.2	245.4	1633	245.4	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20200528	1617.45	1633	1579.2	1625.3	52083	1617.75	up	down	incorrect
AIRAN.NSE	Airan Limited	20200528	8.35	9.3	8.35	9.05	36141	9.05	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200528	1453	1508	1448.6	1486.5	239110	1470.85	up	down	incorrect
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200528	78.15	80.6	77.6	79.4	20761	77.82	up	up	correct
AKASH.NSE	Akash Infra	20200528	85	89.5	84	86.8	24260	86.75	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200528	195	196.9	190.55	192.2	19793	190.57	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200528	4.15	4.35	4.1	4.2	323112	4.2	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200528	1782.7	1822.75	1770	1808.65	4273	1756.04	up	up	correct
ALANKIT.NSE	Alankit Limited	20200528	14.45	15.15	14.45	14.7	53174	14.35	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20200528	491.6	491.6	480	484.4	10001	479.57	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20200528	51.5	52	49.95	50.65	284604	50.18	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20200528	209.8	217.5	203.45	206.3	1991	206.3	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20200528	43.45	44.5	42.1	43.1	9454	42.63	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200528	2320	2360	2295.05	2324.3	129793	2298.55	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200528	2020.05	2098.95	1980	2047.7	148388	812.92	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200528	68.4	68.8	67.4	68.2	30519	67.1576	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20200528	170.05	173.8	168.2	172.05	3567	151.24	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20200528	10.15	10.65	9.75	10.4	4834	10.4	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20200528	16.85	16.85	16.85	16.85	653177	16.85
ALPA.NSE	Alpa Laboratories Limited	20200528	19	19	18.25	18.55	9279	18.55	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200528	136.9	138.9	135	136.05	16570	133.35	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20200528	0.8	0.8	0.7	0.8	10388	0.8
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200528	615.2	618.7	611.2	614.4	735739	602.01	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20200528	1209	1249.9	1207.45	1240.8	31178	1240.8	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200528	650	650	629.7	636	5618	608.68	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20200528	187.25	192	185.4	191.3	3704033	178.3632	up	up	correct
AMDIND.NSE	AMD Industries Limited	20200528	16	17	16	17	61540	17	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200528	15.05	15.5	15.05	15.3	4215	15.21	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200528	328.3	344.8	327.5	338	57551	335.43	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200528	14.7	15.05	14.4	14.95	98114	14.88	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200528	3.35	3.65	3.35	3.65	631110	3.65	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20200528	172.4	175	163.1	174.2	3847	170.84	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200528	218.1	223.9	213.9	221.1	26618	217.21	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20200528	9.55	9.9	9.5	9.9	6235	9.9	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200528	0.35	0.35	0.35	0.35	17500	0.35
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200528	5	5.35	4.95	5.15	24800	5.15	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20200528	2.95	3.1	2.95	3	37163	3	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200528	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200528	284	285.9	278	282.55	2735	277.2	down	down	correct
APARINDS.NSE	Apar Industries Limited	20200528	304	308.95	299.65	302	10410	297.86	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200528	139.5	154.9	135.3	146.1	281053	140.03	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200528	119.5	122	115	115.85	530117	114.14	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20200528	172.1	186	172.1	183.55	307869	182.28	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200528	1397	1444	1355.3	1412.45	43024	141.25	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200528	837.5	868	827	861.2	395030	848.75	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200528	83	90.3	82.1	85.25	344256	84.71	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200528	1340	1354	1317	1337.05	523207	1334.06	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200528	299.05	313	297	300.8	12803	100.27	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200528	95.5	98.45	94.45	98.05	11131349	96.62	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200528	440	449.4	415	424.75	1209	422.56	down	down	correct
APTECHT.NSE	Aptech Limited	20200528	97	98	96.15	97.15	70667	96.08	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200528	19.4	19.4	18.15	18.6	3028	18.6	down	down	correct
ARCHIES.NSE	Archies Limited	20200528	10.35	10.85	10.35	10.75	4375	10.75	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200528	10.2	10.2	9.85	9.85	921	9.85	down	down	correct
ARIES.NSE	Aries Agro Limited	20200528	66.95	72.1	63.15	71.95	290668	71.56	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200528	13.7	15	13.3	14.65	3400	14.65	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200528	16.95	17.9	16.95	17.35	18008	17.35	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200528	289	299.85	280	299.8	25382	299.8	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200528	20	21.3	20	20.1	7340	20.1	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200528	32.2	34.9	32.2	33.95	932	33.95	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20200528	8.3	8.4	7.65	8.35	83217	8.35	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200528	11.45	11.75	11.3	11.65	1916	11.65	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200528	142.05	155	142.05	155	1841	155	up	up	correct
ARVIND.NSE	Arvind Limited	20200528	23.25	23.65	22.7	23.15	1439112	23.15	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200528	123	126.9	121.35	122.75	53342	121.25	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200528	63.75	64.8	62.5	64	27852	64	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200528	150.25	161	150.25	158.4	11924	157.96	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200528	98.55	104.7	98.55	100.65	17337	99.66	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200528	13.9	14.25	13.6	14	14709	14	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200528	196.55	201	195.1	200.05	53959	198.91	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200528	31.45	31.45	29.8	30.15	22313	30.03	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20200528	41.35	45	41.35	42.6	95107	42.18	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20200528	4.45	4.65	4.25	4.4	90565	4.4	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200528	50.8	52.45	50.75	51.9	262243	51.9	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200528	43.7	44.75	43.2	44.4	40119088	44.18	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200528	45.4	47.8	45.4	46.5	38918	46.5	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20200528	1622	1656.95	1615.25	1643.6	3138920	1629.64	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200528	122	124.55	120	120.85	45425	120.23	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20200528	104.6	104.6	102	102	91	100.17	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20200528	697	716.3	690.2	704.6	114241	702.71	up	down	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20200528	91.85	94	89.35	89.9	641495	89.9	down	down	correct
ASTRAL.NSE	Astral Limited	20200528	820	869	820	843.2	232217	631.26	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200528	65.5	66.85	64.5	65.05	47283	63.94	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200528	2978.5	2978.5	2890	2910.45	43194	2906.85	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200528	28.6	28.6	27.8	27.95	31851	27.95	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20200528	519	525.95	501.15	513.6	11395	509.82	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20200528	115.2	117.5	114.15	114.85	1419160	114.83	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200528	6.35	6.55	6.25	6.3	22311	6.3	down	down	correct
ATUL.NSE	Atul Ltd	20200528	4523.9	4532.9	4400	4410.55	13094	4401.06	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20200528	157.5	163.15	151.3	163.15	31555	163.15	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200528	392.9	404.1	386.2	398.1	360237	398.1	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200528	46	47.85	43.85	44.05	33648	44.05	down	up	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200528	715	722.35	706.3	713.95	3148389	707.56	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200528	23.5	23.7	23.5	23.6	571	23.4032	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200528	421.05	460.4	421.05	457.25	19330	455.1	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20200528	14.3	14.35	13.5	13.85	8155	13.85	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200528	18.5	18.5	17.2	17.2	15000	17.2	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200528	144	148.55	139.15	143.3	69214	138.98	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200528	408.75	416.9	404.1	410	590662	405.92	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20200528	36.45	41	36	40.65	809562	39.87	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20200528	390	407.65	387	390.95	72694994	390.95	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200528	30	30.3	29.15	29.7	16283	29.7	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20200528	4059.4	4113.4	4055	4091.6	1736	40.916	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200528	1117.99	1117.99	1051	1051	9	1051	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200528	15.8	15.85	15	15.35	5424	15.35	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200528	1.5	1.6	1.5	1.6	147754	1.6	up	down	incorrect
BAJAJ.NSE	AUTO	20200528	2588	2619.5	2450	2600	1087116	2513.09	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200528	130	133.5	130	131.95	241227	125.69	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200528	355.25	365.5	355.25	363.1	148813	363.1	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200528	4250	4325	4211.85	4285.95	1247257	4284.91	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200528	4.3	4.4	4.25	4.35	2890431	4.35	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200528	2000.05	2019.95	1976	1993.75	29663	1937.13	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200528	1954	1983	1927	1947.7	9051786	1944.56	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200528	59.35	61.3	57	58.35	61665	58.16	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20200528	407	419.9	405.45	408.55	182564	407.64	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200528	112.4	112.5	107.1	112.5	2381	112.5	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200528	11.65	11.65	11	11.1	3429	11.1	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200528	1080.1	1110.05	1078.4	1105.65	1116699	1090.76	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20200528	0.45	0.5	0.45	0.45	1310752	0.45
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200528	96	105.85	95.35	103.65	698557	92.93	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20200528	35.1	36.85	35.1	36.45	2130	36.11	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200528	99.95	101.65	98.05	99.1	879148	97.5413	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20200528	33.5	33.9	32.8	33.5	1301	32.65
BANARISUG.NSE	Bannari Amman Sugars Limited	20200528	865	889.95	850.1	880.45	287	869.05	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200528	61	69.3	61	67.1	609511	66.48	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20200528	221	230.9	219.3	222.25	13473247	221.5	up	up	correct
BANG.NSE	Bang Overseas Limited	20200528	14.4	14.95	14.4	14.85	956	14.85	up	down	incorrect
BANKBARODA.NSE	Bank of Baroda	20200528	38.55	39.95	38.3	38.6	51181791	38.6	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20200528	189	195	188.7	192.21	1721359	192.21	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20200528	32.05	32.85	31.9	32.05	1662013	32.05
BANSWRAS.NSE	Banswara Syntex Limited	20200528	70.15	71.75	70.1	70.25	3996	69.65	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20200528	1.5	1.5	1.5	1.5	65	1.5
BASF.NSE	BASF India Limited	20200528	1110	1118	1076.25	1079.8	26484	1075.42	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200528	77	77.25	72.1	72.85	385	36.425	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200528	1310.05	1328.45	1292.25	1300.05	1388838	1292.95	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200528	5299.9	5440	5150	5379.6	66717	5116.77	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20200528	637.1	665	637.1	660.1	1832	657.72	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200528	836.65	929	834.45	916.75	307882	914.93	up	up	correct
BCG.NSE	Brightcom Group Limited	20200528	6.45	6.6	6.45	6.6	1609484	5.22	up	up	correct
BCP.NSE	B.C. Power Controls Limited	20200528	6.05	6.65	6.05	6.05	189674	6.05
BDL.NSE	Bharat Dynamics Limited	20200528	223.9	244.5	222.9	238.65	457228	231.82	up	down	incorrect
BEARDSELL.NSE	Beardsell Limited	20200528	8.65	8.65	8.25	8.65	1400	8.49
BEDMUTHA.NSE	Bedmutha Industries Limited	20200528	11.5	11.5	9.55	10.95	53163	10.95	down	down	correct
BEL.NSE	Bharat Electronics Limited	20200528	66.95	70.4	66.2	69.65	23438967	66.9	up	up	correct
BEML.NSE	BEML Limited	20200528	615	618	600	602.8	1757528	595.97	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200528	35.1	36.5	35.1	35.55	194258	34.88	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200528	461	465.5	454.4	460.4	1532695	458.58	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20200528	230.55	234.5	227.3	231.5	3017	231.5	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20200528	141.8	147.55	141.8	147.55	88895	147.55	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200528	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200528	25	25.5	24.85	25.2	127491	25.2	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20200528	107.25	109.05	105.35	107.15	20900	103.5	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200528	14.45	15	14.1	14.5	2211	14.5	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200528	19.5	19.6	18.1	19.45	1303	19.45	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200528	0.9	0.9	0.85	0.85	55479	0.84	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20200528	291.3	310.4	290	306.95	4702998	305.57	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200528	36	38.15	35.25	37.1	8193	37.1	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20200528	6500	6872	6451.55	6833.3	7783	6831.41	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200528	16.1	16.8	16.1	16.8	15675	16.8	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200528	564.65	568	556	562.75	16270436	560.74	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200528	25.4	27.25	25.15	26.85	99120469	26.85	up	down	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20200528	24.8	24.85	23.75	24.65	185	4.89	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20200528	87	88	85	86.4	1820	86.4	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200528	9.2	9.3	8.95	9	14623	9	down	down	correct
BIOCON.NSE	Biocon Limited	20200528	354.8	354.8	342.55	345.45	6473586	345.45	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200528	11.75	12.95	11.75	12.95	23471	12.95	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20200528	38.6	40.8	38.5	38.85	42766	38.39	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200528	548.55	563.7	533.7	549.75	1375273	538.86	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200528	24	24.35	23.9	24.15	79320	24.15	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200528	15.3	15.3	15.3	15.3	71060	15.3
BKMINDST.NSE	BKM Industries Limited	20200528	0.5	0.55	0.5	0.55	40975	0.55	up	up	correct
BLBLIMITED.NSE	BLB Limited	20200528	3.15	3.2	3.05	3.1	1038	3.1	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200528	94.4	94.75	93.3	94	33486	93.27	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200528	4.25	4.4	4.05	4.1	55363	4.1	down	down	correct
BLS.NSE	BLS International Services Limited	20200528	31.65	32.5	31	31.45	68282	31.2	down	up	incorrect
BLUEDART.NSE	Blue Dart Express Limited	20200528	1962	2090.05	1924.2	2010.1	31299	2004.91	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20200528	488.95	497.9	479.3	486.5	104630	484.22	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200528	43.15	45.2	43.15	44.15	285907	43.83	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200528	45.25	47.3	45.25	47.3	883614	47.0487	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20200528	34.1	35.8	34.1	35.2	134110	35.2	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20200528	9467	9950	9410.65	9872.1	59908	9719.66	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200528	333.9	334.35	320.3	326.45	9276773	284.79	down	down	correct
BPL.NSE	BPL Limited	20200528	14.95	14.95	14.1	14.4	15116	14.4	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200528	4.05	4.05	3.85	4.05	54728	4.05
BRIGADE.NSE	Brigade Enterprises Limited	20200528	97.5	102.9	97.15	101	92591	100.63	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20200528	3217.5	3363.25	3189.35	3323.25	1453514	3252.5217	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20200528	38.95	39.25	38.05	38.8	3354	38.8	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20200528	26.1	27.3	26.1	27.3	19790	27.3	up	up	correct
BSE.NSE	BSE Limited	20200528	391.3	402	391.3	395.75	138208	376.33	up	down	incorrect
BSL.NSE	BSL Limited	20200528	19.35	19.95	19.3	19.75	2495	19.75	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200528	4252.2	4460	4252	4332.75	447	4332.75	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200528	112.85	112.85	109.12	109.3	440	10.93	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200528	78	79.8	73.5	74.8	1333784	73.14	down	up	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20200528	0.9	0.9	0.85	0.9	13225	0.9
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200528	112.5	116.95	107	108.1	233879	107.07	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200528	11	11	11	11	3744	11
BYKE.NSE	The Byke Hospitality Limited	20200528	9.8	9.85	9.3	9.4	31583	9.4	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200528	336.6	342.9	333.35	338.1	2383250	336.12	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200528	8	8	7.4	7.7	38179	7.7	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200528	38.15	40.05	37.6	40.05	754445	40.05	up	up	correct
CANBK.NSE	Canara Bank	20200528	84.15	85.6	82.8	83.3	12459864	83.3	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200528	3	3	3	3	765	3
CANFINHOME.NSE	Can Fin Homes Limited	20200528	277.9	285.9	276.05	282.2	495767	278.83	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200528	226.25	226.25	223.6	225.65	27116	223.99	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200528	76	78.1	74.2	77.3	27572	77.3	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200528	316.6	320.35	314	315.1	32154	313.59	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20200528	60.9	60.9	58.6	60.85	946	60.85	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200528	219.8	230	213.8	222.15	85904	221	up	up	correct
CAREERP.NSE	Career Point Limited	20200528	151.9	153	146.9	148.6	20361	147.6351	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20200528	361.85	392	360	375.65	119129	357.47	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20200528	113.6	115.75	113	113.9	590269	104.14	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200528	2	2.15	2	2.1	8164	2.1	up	up	correct
CCL.NSE	CCL Products (India) Limited	20200528	183.9	200	183.9	197.45	265365	194.86	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20200528	247.7	248.45	243.5	244.25	230364	240.31	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20200528	762.55	780.4	761.8	771.6	269718	760.72	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200528	8.15	8.45	8	8.4	17869	8.4	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20200528	4	4.15	3.85	4.05	15008	4.05	up	up	correct
CENTENKA.NSE	Century Enka Limited	20200528	126.7	128.95	126.7	128.85	7357	121.02	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20200528	2.25	2.35	2.15	2.2	80523	2.2	down	up	incorrect
CENTRALBK.NSE	Central Bank of India	20200528	13.35	13.9	13.35	13.4	581398	13.4	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20200528	11.25	11.25	10.55	10.95	56407	10.95	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20200528	231	238.4	230.4	233.2	2621	229.54	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200528	102.6	104.7	101.75	102.85	212450	102.58	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200528	283.9	289.8	282.6	284.55	1306724	281.86	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200528	2173.7	2200	2164.95	2189.55	928	2183.16	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200528	30.55	30.55	30.55	30.55	8555	30.55
CESC.NSE	CESC Limited	20200528	564	577	556.35	573.15	755103	53.68	up	down	incorrect
CGCL.NSE	Capri Global Capital Limited	20200528	147.65	151	142.25	146.05	137546	145.76	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200528	5.55	5.8	5.55	5.75	2294192	5.75	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20200528	104	119.7	103.05	108.35	301810	108.35	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200528	132.1	134.5	132	132.3	609783	128.25	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20200528	145.25	150	143.15	144.3	49534	142.81	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200528	122	124.8	120.75	123.8	1403	122.7397	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200528	48.15	52.7	47.7	51.05	2350073	51.05	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200528	135	137.55	129.6	135.1	17517968	134.53	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200528	232.95	234.9	228.5	233.9	17086	233.7	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200528	294	301.5	291	293.55	20731	291.8	down	down	correct
CINELINE.NSE	Cineline India Limited	20200528	19.8	19.85	18.6	19.05	9177	19.05	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200528	5.45	5.45	5.05	5.25	11298	5.25	down	down	correct
CIPLA.NSE	Cipla Limited	20200528	634	637.65	626.05	628.35	5488725	624.9	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20200528	40	40	36.7	37.4	15449	18.7	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200528	354.5	364.45	346.05	348.8	28603	227.54	down	down	correct
CMICABLES.NSE	CMI Limited	20200528	22.9	22.9	21.35	22	31935	21.7105	down	down	correct
COALINDIA.NSE	Coal India Limited	20200528	130.85	134.3	129.3	133.9	7883181	112.22	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200528	220.45	224	219.05	220.05	343037	198.51	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200528	15.7	15.7	15.7	15.7	0	15.7
COFORGE.NSE	Coforge Limited	20200528	1499.05	1511.35	1456.95	1472.9	472137	1459.46	down	down	correct
COLPAL.NSE	Colgate	20200528	1288	1309.2	1280.75	1298.35	2090933	1236.67	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200528	9.1	9.6	8.6	9	101939	8.79	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200528	7.85	8.15	7.85	8.05	59136	7.6	up	up	correct
CONCOR.NSE	Container Corporation of India Limited	20200528	351.5	359.95	347.2	351.65	1313151	343.46	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200528	17.3	18.3	17.15	17.85	176976	17.78	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200528	26.15	27	26.15	26.15	522	26.15
CONTROLPR.NSE	Control Print Limited	20200528	193.05	197	191.35	192.6	2462	187.1	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200528	13.8	14.45	13.1	13.6	36042	13.31	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200528	29.95	30.5	29.05	30.35	3342	30.35	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20200528	675	684.8	653.25	657.05	743199	637.27	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200528	267.65	279	266.65	270.85	106889	253.88	up	down	incorrect
COUNCODOS.NSE	Country Condo's Limited	20200528	1.05	1.05	0.95	1	20867	1	down	up	incorrect
COX&KINGS.NSE	Cox & Kings Limited	20200528	0.75	0.75	0.75	0.75	463379	0.75
CPSEETF.NSE	Nippon Mutual Funds	20200528	16.55	16.77	16.44	16.73	1534667	16.73	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20200528	75	75	73	73.9	21463	73.41	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200528	378.05	388.05	377.25	387.35	160181	387.35	up	up	correct
CREST.NSE	Crest Ventures Limited	20200528	56.55	58.8	55.7	56.75	3619	56.17	up	up	correct
CRISIL.NSE	CRISIL Limited	20200528	1445.15	1458	1430.1	1440	5518	1406.63	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200528	216.9	223.4	211.2	218.7	2053120	215.24	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20200528	125	126.05	122.2	124.05	170199	124.05	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200528	14.75	15.45	14.75	15.45	3022	15.45	up	up	correct
CUB.NSE	City Union Bank Limited	20200528	126.45	130.5	125.9	129.35	1032918	128.95	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20200528	9.95	10.85	9.9	9.95	2278	9.95
CUMMINSIND.NSE	Cummins India Limited	20200528	348.5	361.4	342.75	359.7	948477	347.87	up	up	correct
CUPID.NSE	Cupid Limited	20200528	165.3	172	165.3	167.9	68692	163.91	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200528	34.95	34.95	33.05	33.35	11710	32.62	down	down	correct
CYIENT.NSE	Cyient Limited	20200528	194.9	199.3	193.65	196.75	239593	190.86	up	down	incorrect
DAAWAT.NSE	LT Foods Limited	20200528	22.5	24.6	22.3	24.35	3248330	23.72	up	up	correct
DABUR.NSE	Dabur India Limited	20200528	429.95	451.25	421.2	448.4	10807949	441.36	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200528	532	575	530	560.9	562057	559.49	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200528	67.9	68.4	65.2	67.05	90177	66.55	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20200528	19	19	18.45	19	535	19
DATAMATICS.NSE	Datamatics Global Services Limited	20200528	47.35	48.5	47.35	48.1	17985	47.66	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20200528	59.55	63.5	59.55	60.15	261067	56.96	up	down	incorrect
DBL.NSE	Dilip Buildcon Limited	20200528	254.05	260	254.05	256.95	127606	255.77	up	up	correct
DBREALTY.NSE	D B Realty Limited	20200528	6.6	6.7	6.6	6.6	221972	6.6
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200528	7.65	7.65	7.65	7.65	59	7.65
DCAL.NSE	Dishman Carbogen Amcis Limited	20200528	67.9	69.5	65.45	67.45	331095	67.45	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20200528	63.15	64.05	62	62.25	3549176	62.25	down	down	correct
DCM.NSE	DCM Limited	20200528	17.8	18.1	17.25	17.5	10774	17.5	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200528	0.65	0.65	0.65	0.65	0	0.65
DCMNVL.NSE	DCM Nouvelle Limited	20200528	23.6	23.6	22.05	22.15	2908	22.15	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200528	272.9	286.5	270.7	284.4	261423	278.38	up	up	correct
DCW.NSE	DCW Limited	20200528	10.85	11	10.4	10.45	408912	10.45	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200528	238.05	262	237.95	244.25	148501	242.58	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200528	100.35	106	99.5	104.4	2673878	100.78	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200528	505.15	515.5	503	506	804504	505.74	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20200528	86.1	86.1	86.1	86.1	155442	85.62
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200528	18.9	18.9	17.45	18.35	16399	18.35	down	down	correct
DEN.NSE	DEN Networks Limited	20200528	48.8	50.05	47.05	50	45036	50	up	up	correct
DENORA.NSE	De Nora India Limited	20200528	156.05	168.9	156	168.9	4215	168.41	up	down	incorrect
DFMFOODS.NSE	DFM Foods Limited	20200528	209	209	202.55	203.5	27461	203.5	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20200528	5	5.35	5	5.05	4981	5.05	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200528	104	104	99.7	100.9	393975	97.372	down	up	incorrect
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200528	10.75	10.9	10.1	10.2	3439901	10.2	down	down	correct
DHANI.NSE	Dhani Services Limited	20200528	73.1	73.1	73.1	73.1	85877	73.1
DHANUKA.NSE	Dhanuka Agritech Limited	20200528	584	596.95	552.65	571.2	276772	570.06	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200528	4.4	4.4	4.2	4.2	8084	4.2	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200528	159.95	177.75	159.95	161.7	1082	160.03	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200528	488	488	475	478.45	4098	477.32	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200528	0.6	0.65	0.55	0.55	3410	0.55	down	down	correct
DICIND.NSE	DIC India Limited	20200528	298.95	305	292.65	302.35	700	298.2378	up	down	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200528	7.05	7.05	7.05	7.05	3411	7.05
DISHTV.NSE	Dish TV India Limited	20200528	4.45	4.5	4.4	4.45	3318872	4.45
DIVISLAB.NSE	Divi's Laboratories Limited	20200528	2295.5	2300	2255.35	2285.1	392876	2275.77	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200528	4587	4650	4560	4633	32320	926.38	up	up	correct
DLF.NSE	DLF Limited	20200528	136.85	145.95	136.7	144.05	8686378	142.38	up	up	correct
DLINKINDIA.NSE	D	20200528	79.1	82.8	77.25	79.9	271747	78.09	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20200528	2210	2310.2	2205	2308.45	927241	2308.45	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200528	0.4	0.45	0.4	0.4	9453	0.4
DOLAT.NSE	Dolat Investments Limited	20200528	41.9	41.9	39.05	39.8	77133	39.61	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20200528	108.8	114	108.75	112.2	56981	110.14	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20200528	24.9	24.95	23.5	23.65	6181	23.4	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200528	7.6	7.95	7.15	7.45	49625	7.4	down	up	incorrect
DPWIRES.NSE	D.P. Wires Limited	20200528	71.1	71.25	71.1	71.1	1510	71.1
DREDGECORP.NSE	Dredging Corporation of India Limited	20200528	217	228.4	216	223.7	568983	223.7	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200528	3895	3910.8	3842.5	3887.75	792562	3845.2	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200528	17	17	16.25	16.6	4785	16.25	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200528	142.55	142.55	139.2	140.95	459	92.02	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200528	3.5	3.5	3.5	3.5	5481	3.5
DVL.NSE	Dhunseri Ventures Limited	20200528	48.05	52.45	47.6	51.05	11825	50.19	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200528	19	19	17.95	18	1036371	17.72	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200528	520	520	490	498.45	4471	498.45	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20200528	116.95	119.85	106.95	110.1	47064	110.1	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200528	0.7	0.7	0.7	0.7	161	0.7
EASUNREYRL.NSE	Easun Reyrolle Limited	20200528	1.8	1.85	1.75	1.75	3931	1.75	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20200528	2130	2130	2130	2130	0	2130
EBBETF0423.NSE	Edelweiss Amc Ltd	20200528	1050.02	1054	1050.02	1053.55	8411	1053.55	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200528	1072	1169	1067.3	1068.78	84223	1068.78	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20200528	411.25	419.7	407	416.8	28698	416.07	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200528	47.3	48.65	46.3	47.5	1481476	46.56	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200528	3.75	3.75	3.75	3.75	15123	3.75
EICHERMOT.NSE	Eicher Motors Limited	20200528	15120	16430	15048	16236.5	815427	1613.6	up	up	correct
EIDPARRY.NSE	E.I.D.	20200528	181	206.4	181	196.5	4420562	194.31	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200528	220	254.7	218.1	253.5	189626	253.5	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20200528	61.8	64.65	61.75	64.65	335982	64.65	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200528	229.95	245.85	229.95	238.7	630	232.44	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200528	13.45	13.85	13.25	13.5	40253	13.47	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20200528	18.85	19.6	18.75	19.4	59259	19.35	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20200528	9.4	9.7	9	9.15	193297	9.09	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200528	84.45	85.95	82.15	84.2	11594	84.2	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200528	132.75	133.5	130.25	130.7	9121	65.1	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200528	15.05	15.25	14.5	14.65	27021	14.65	down	down	correct
EMAMILTD.NSE	Emami Limited	20200528	196.9	197.3	190.05	191.75	462997	186.81	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200528	66.4	67.85	65.15	67.35	4421	67.35	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20200528	27.15	27.9	26.6	27.4	11170	27.4	up	up	correct
EMCO.NSE	EMCO Limited	20200528	1.05	1.05	1.05	1.05	20071	1.05
EMKAY.NSE	Emkay Global Financial Services Limited	20200528	36	37	35.05	36.55	2691	36.25	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20200528	55.1	56.9	55.1	55.4	4741	54.94	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200528	664	681.95	650.8	673.85	176455	671.48	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200528	4.85	5.05	4.85	5.05	22157	4.814	up	down	incorrect
ENGINERSIN.NSE	Engineers India Limited	20200528	62.1	63.8	62	62.8	1119162	59.69	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20200528	117	130	117	128.4	1116	126.96	up	up	correct
EPL.NSE	EPL Limited	20200528	174.5	178	169.85	174	269794	167.73	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200528	280	280	265	265	2	265	down	up	incorrect
EQUITAS.NSE	Equitas Holdings Limited	20200528	42.2	44.6	42.15	42.75	20571637	40.9474	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20200528	475.25	483.4	475.25	480.25	6112	471.78	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20200528	15.45	16.35	15.25	16	404294	16	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20200528	1122	1310.1	1063.8	1310.1	121411	1213.7	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20200528	877	907	867.6	890.65	3427173	886.8	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200528	7.2	7.2	6.95	7	8976	7	down	down	correct
ESTER.NSE	Ester Industries Limited	20200528	29	30.9	29	29.45	50339	27.46	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20200528	67.85	67.85	66	66.65	29747	66.65	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20200528	184	187.05	183.05	184.1	51404	180.44	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200528	0.85	0.85	0.85	0.85	190	0.85
EXCELINDUS.NSE	Excel Industries Limited	20200528	635	646	608	611.1	60612	604.76	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20200528	157	159.75	156.05	158.7	1346898	157.1479	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200528	165	172.6	165	172.5	34786	172.5	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200528	40	40.85	39.8	40.15	126311	40.15	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20200528	26.2	26.4	25.65	25.9	152974	25.81	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20200528	8.55	8.55	8.55	8.55	863006	8.55
FCSSOFT.NSE	FCS Software Solutions Limited	20200528	0.2	0.25	0.2	0.2	1199811	0.2
FDC.NSE	FDC Limited	20200528	245.75	256.25	244.1	246.85	225183	246.85	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20200528	41.6	43.3	40.65	42.8	65075577	42.46	up	down	incorrect
FEL.NSE	Future Enterprises Limited	20200528	9.7	9.7	9.7	9.7	44397	9.7
FELDVR.NSE	Future Enterprises Limited	20200528	11.65	11.65	10.7	11.65	23511	11.65
FIEMIND.NSE	Fiem Industries Limited	20200528	264	301.95	261	295.8	141709	290.31	up	up	correct
FILATEX.NSE	Filatex India Limited	20200528	29.1	29.7	28.35	29.15	92695	29.01	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20200528	198.45	206.35	197.55	206.35	739613	200.31	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20200528	1960	1960	1911.65	1923.7	5348	1918.29	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20200528	410	421	406.55	410.5	21168	81.2	up	down	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200528	3.7	3.8	3.7	3.8	1682	3.8	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20200528	141	145.5	140	145.5	27750	145.5	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200528	304	311.4	299.5	309.1	13263	309.1	up	up	correct
FMGOETZE.NSE	Federal	20200528	342.45	380	342.45	368.9	2821	368.9	up	up	correct
FMNL.NSE	Future Market Networks Limited	20200528	16.4	16.55	15.55	16.55	18735	16.55	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20200528	809	834.9	809	823.3	20751	813.48	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20200528	113.55	118	113.55	114.55	602404	114.55	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20200528	1003.05	1014.95	980	997.35	1942	986.13	down	up	incorrect
FRETAIL.NSE	Future Retail Limited	20200528	80.9	80.9	80.9	80.9	470970	80.9
FSC.NSE	Future Supply Chain Solutions Limited	20200528	125.9	128.95	124.9	128.95	166173	128.95	up	down	incorrect
FSL.NSE	Firstsource Solutions Limited	20200528	30.4	31.65	30.3	31.05	1833071	30.0946	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20200528	73.5	75.4	71.95	75.2	88642	73.62	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200528	118.5	118.5	113.5	115.4	25092	57.5	down	down	correct
GAIL.NSE	GAIL (India) Limited	20200528	88.6	91.3	87.85	89.1	13857050	85.7789	up	down	incorrect
GAL.NSE	Gyscoal Alloys Limited	20200528	1.7	1.7	1.7	1.7	5693	1.7
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200528	1306	1332	1306	1313.75	4461	1303.63	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20200528	25.45	26.85	25	25.7	8360	25.7	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200528	23	24.25	23	23.7	8239	23.7	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200528	168.55	175.85	163	165.4	50869	155.94	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200528	167	167.9	162.25	164.65	5893	162.72	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200528	21.45	21.45	19.6	20.75	62170	20.75	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20200528	23.25	24.45	23.25	24	2498	24	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200528	1307.15	1388.8	1307.15	1381.25	12488	1380.21	up	down	incorrect
GATI.NSE	Gati Limited	20200528	36.45	37.5	36.1	36.85	153284	36.85	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200528	0.35	0.35	0.3	0.35	31275	0.35
GAYAPROJ.NSE	Gayatri Projects Limited	20200528	12.6	13.15	12.4	12.8	142028	12.8	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20200528	75.9	77	75.55	76.5	99253	72.12	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20200528	50	50.9	47	48.6	838	47.95	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200528	63	65.9	63	63.55	3589	60.65	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20200528	26.35	26.75	25.5	26.05	5369	26.05	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200528	3.8	3.85	3.55	3.7	30781	3.7	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200528	14.85	15.2	14.85	15	48949	14.83	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200528	19.3	19.7	19.3	19.6	60360	19.19	up	up	correct
GEPIL.NSE	GE Power India Limited	20200528	373.7	384.9	373.7	381.05	13602	378.27	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200528	200.7	213.9	200.15	210.1	345023	200.12	up	down	incorrect
GET&D.NSE	GE T&D India Limited	20200528	62.05	62.9	61	61.9	111788	61.9	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200528	73	74.1	71.55	72.8	16387	72.8	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20200528	1.8	1.8	1.8	1.8	505	1.8
GHCL.NSE	GHCL Limited	20200528	104.15	107.5	103.2	104.3	157900	102.27	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20200528	64.65	65.85	64	64.65	123790	61.88
GICRE.NSE	General Insurance Corporation of India	20200528	128.8	133.15	126.3	133	155416	133	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200528	19.75	19.75	19.75	19.75	289	19.75
GILLETTE.NSE	Gillette India Limited	20200528	4799	4867.45	4781.3	4805.65	3105	4665.77	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200528	6.2	6.4	6.2	6.25	8780	6.25	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200528	54.35	55.65	53.9	55	31656	51.33	up	up	correct
GKWLIMITED.NSE	GKW Limited	20200528	439.5	452	438	439.55	229	439.55	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200528	1367	1370	1336	1340.7	73364	1298.21	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200528	349.05	351.65	341.5	343.2	2584786	339.87	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200528	1.25	1.25	1.15	1.15	2270	1.15	down	down	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200528	50.05	52.7	48.2	51.7	70380	51.7	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200528	91.85	93.5	91.85	92.4	32232	91.9	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20200528	386	391.85	384.95	387.25	35776	381.55	up	down	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200528	36.9	39.2	36.5	37.65	2095112	36.01	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200528	3690	3719.7	3602.25	3628.8	30654	3623.65	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200528	17.3	18	17.15	17.8	6999136	17.8	up	up	correct
GNA.NSE	G N A Axles Limited	20200528	177.95	192.3	177.6	188.5	264786	187.87	up	down	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200528	126.75	132	126.55	130.5	641179	123.99	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20200528	182.65	184.3	177.95	181	17777	181	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200528	136	139.8	136	138.35	2738	132.35	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200528	994	1020	968	974.65	91182	952.81	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200528	367	367	360.5	363.6	195350	355.13	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200528	575	610	573.7	604.4	1946399	604.4	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20200528	309.95	317.4	303.5	313	1099465	313	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20200528	643.9	667	636.05	653.8	819526	653.8	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200528	0.45	0.45	0.45	0.45	1226814	0.45
GOKEX.NSE	Gokaldas Exports Limited	20200528	29	30.75	28.4	29.7	143145	29.7	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200528	9.35	9.85	9.35	9.55	2216	9.55	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200528	9.85	10.35	9.8	10.1	30127	10.1	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200528	41.5	41.5	40.5	41.19	3865939	41.19	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200528	23.85	24.8	23.85	24	3587	24	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20200528	83.6	88	82.95	85.25	47357	81.8	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200528	4245.55	4265	4225.05	4257.5	736	42.575	up	down	incorrect
GOLDTECH.NSE	Goldstone Technologies Limited	20200528	8.5	9.2	8.5	8.95	12114	8.95	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20200528	28	28.8	27.95	28.15	17352	28.01	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200528	109.4	115.25	109.4	115.25	20005	57.36	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200528	60.9	61.7	60.55	60.75	165103	54.63	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200528	18.15	18.15	17	17.3	11833	15.75	down	up	incorrect
GRANULES.NSE	Granules India Limited	20200528	175.2	179.9	170.2	171.6	2853618	171.22	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20200528	181.7	186	181.05	183.1	221567	181.84	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20200528	568	581.65	557.25	576.5	3317882	571.56	up	up	correct
GRAVITA.NSE	Gravita India Limited	20200528	33.8	34.2	33.2	33.6	14127	33.1169	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20200528	70.75	72.5	70.75	71.9	99584	71.81	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20200528	603.9	603.9	561.15	571.55	1265	569.47	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200528	25.75	25.75	24.6	25	26549	25	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20200528	81	81.4	79.05	79.7	106494	79.18	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20200528	2.15	2.2	2.1	2.1	184342	2.1	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200528	511.6	532.8	507.05	524.7	9886	513.11	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200528	301.85	307.85	301.85	307.85	61	305.82	up	up	correct
GRPLTD.NSE	GRP Limited	20200528	625.25	635	566	602.7	447	601.08	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200528	135.5	139.75	135.1	137.6	101644	133.19	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200528	24.8	26.2	24.15	25.5	256359	25.5	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200528	40.15	41.1	40.15	40.5	380401	38.9	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20200528	192	199.9	190	193.2	1771823	190.15	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20200528	21.1	21.6	20.65	21.05	6394	21.05	down	down	correct
GTL.NSE	GTL Limited	20200528	1.05	1.1	1.05	1.1	8048	1.1	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200528	0.35	0.35	0.3	0.35	2249703	0.35
GTNTEX.NSE	GTN Textiles Limited	20200528	4.8	4.8	4.8	4.8	5579	4.8
GTPL.NSE	GTPL Hathway Limited	20200528	44	45.75	42.6	43.4	25553	41.47	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200528	53.55	55.8	53.25	53.75	45664	53.7	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200528	318.75	326.95	317.05	322	39795	309.62	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200528	140.05	147.9	140.05	145.2	2073	142.01	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200528	235.3	237.9	232.15	232.85	653000	231.18	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200528	575	577	560.1	575.35	5326	555.1	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20200528	44.5	46.45	44.05	45.1	32217	44.282	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200528	26.4	27	25.1	26.9	7458	26.57	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20200528	531.5	580.25	531.5	555.55	370507	533.08	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200528	57.85	61.3	57	59.4	99097	59.4	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200528	23.35	24.75	22.9	23.75	1310017	23.75	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200528	524.65	534.75	515.35	521.2	7139	386.11	down	up	incorrect
HAVELLS.NSE	Havells India Limited	20200528	477	504.5	474.1	499.75	6398895	495.52	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200528	0.5	0.5	0.45	0.5	7231	0.5
HBLPOWER.NSE	HBL Power Systems Limited	20200528	11.65	12.2	11.55	11.6	129550	11.45	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20200528	4.3	4.4	4.25	4.3	1267985	4.3
HCG.NSE	HealthCare Global Enterprises Limited	20200528	99.15	103.95	99.15	100	378914	100	up	up	correct
HCL.NSE	INSYS	20200528	5.55	5.7	5.5	5.65	164933	5.65	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20200528	531	546	523	542.65	4492817	521.63	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200528	1580	1643.8	1577	1623.7	10262028	1591.09	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200528	2441	2524.15	2441	2500.8	232177	2445.13	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20200528	920	950	913.95	945.25	37744926	941.18	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200528	506	523.3	501.45	516.8	3346532	515.28	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200528	4199.95	4224.95	4180	4221.55	5992	42.2155	up	down	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20200528	974.4	984	960.05	979.91	1279	97.8622	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200528	3399	3498	3260	3376.89	423	337.1496	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200528	1.55	1.55	1.5	1.55	337199	1.55
HEG.NSE	HEG Limited	20200528	755	760.75	742.45	750.05	65948	749.04	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20200528	158.7	161.3	154	158	1319873	148.41	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200528	69.8	69.8	65.8	66.4	16738	64.44	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200528	233	245	225.35	239.6	109449	234.26	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200528	2197.6	2335	2166.15	2298.1	3727630	2266.18	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200528	1143.95	1150	1131.05	1141.6	3584	1131.98	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200528	9.1	9.1	9.1	9.1	2370	9.1
HFCL.NSE	HFCL Limited	20200528	8.85	9.65	8.8	9.25	6485992	9.23	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200528	158.75	161	155.3	157.1	13695	156.87	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20200528	542.9	542.9	530.05	533.3	3138	516.97	down	down	correct
HIKAL.NSE	Hikal Limited	20200528	115	116.6	113.7	114.7	60939	113.7	down	down	correct
HIL.NSE	HIL Limited	20200528	827	850	816.25	840.2	25300	825.04	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20200528	8.45	8.6	8.05	8.2	10191	8.2	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200528	46.35	46.75	45.7	45.95	164412	45.61	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200528	134.4	139.4	133.6	138.4	21951352	136.75	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200528	122.95	125.65	119.05	120.5	4481	118.48	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200528	25.6	26.35	25.6	25.9	622814	25.83	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20200528	3.8	3.9	3.75	3.8	88614	3.8
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200528	29.8	29.8	28.15	29.5	643	29.5	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200528	47.3	50.9	46.1	50.9	926082	50.9	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200528	186.95	188.8	183.7	185.85	3462845	164.5	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200528	2000	2015	1990	2009.95	5500915	1948.89	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20200528	165.95	169	164.5	168.65	796295	145.96	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20200528	120.9	120.9	116	117.05	11354	116.04	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200528	52.85	53.85	52	52.65	8267	51.61	down	up	incorrect
HITECH.NSE	Hi	20200528	77.5	86.75	73.35	79.1	7449	78.9399	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200528	61	63	56.85	62.7	287	62.43	up	up	correct
HITECHGEAR.NSE	The Hi	20200528	74	80.35	74	80.35	3925	79.75	up	up	correct
HLVLTD.NSE	HLV Limited	20200528	3.65	3.8	3.55	3.65	213915	3.65
HMT.NSE	HMT Limited	20200528	10.5	11.55	10.5	10.75	12882	10.75	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200528	39.4	39.6	38.1	38.2	19599	38.2	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20200528	504.95	504.95	489.95	496.35	2738	496.35	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200528	340	346	330	343	404	343	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20200528	26699	27079.95	26410	26932.9	3969	26812.77	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200528	839.95	840	805	816.95	2586	800.18	down	down	correct
HOVS.NSE	HOV Services Limited	20200528	33.6	36.35	33.6	36.3	3286	36.3	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20200528	24.2	24.5	23.95	24.4	32927	24.24	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200528	47.55	47.85	46.2	46.45	457393	46.18	down	up	incorrect
HSIL.NSE	HSIL Limited	20200528	47.7	49.8	47.7	48.65	48633	45.57	up	up	correct
HTMEDIA.NSE	HT Media Limited	20200528	11.2	11.2	10.5	10.55	75704	10.55	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200528	9.7	9.95	9.3	9.65	3471	9.65	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200528	23	23.25	22.8	22.9	879761	20.41	down	up	incorrect
HUHTAMAKI.NSE	Huhtamaki India Limited	20200528	189.85	204	189.85	197.15	156773	190.11	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200528	46.45	47.45	42.95	43.05	7119008	43.05	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200528	123	126	119.65	120.8	14826633	115.98	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200528	123.95	125.64	123.7	125.05	111076	125.05	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200528	23.84	24	23.3	23.59	266673	23.59	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20200528	322.25	329.75	320.75	326.85	66136528	325.9	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200528	187.84	193.99	186.06	189.13	36373	189.13	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200528	100.38	105	100.38	103.01	143119	103.01	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200528	1245.35	1276	1235	1254.25	410042	1244.07	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200528	41.01	42.33	41.01	42.23	71475	42.23	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200528	999.99	1000	997	999.99	5421	999.99
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200528	80.8	81.5	77.25	81.22	52967	81.22	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200528	52.6	52.6	50	50.4	1613	50.4	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200528	99.01	103.79	99	103.2	4951	103.2	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200528	99.95	99.95	97.01	99.45	337645	99.45	down	up	incorrect
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200528	48	50	47	48.56	20655	48.56	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200528	22.95	24.2	22.95	23.65	8730	23.65	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200528	357	370	353.45	367.7	2687869	366.45	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200528	337.99	345	334	342.73	5109	342.73	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20200528	25.65	26	24.9	25.8	114383	25.27	up	up	correct
ICRA.NSE	ICRA Limited	20200528	2515.05	2530	2438.95	2502.05	771	2459.86	down	down	correct
IDBI.NSE	IDBI Bank Limited	20200528	20	20.5	19.9	20.1	1563161	20.1	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200528	4936	4936	4561.05	4702.9	62	4702.9	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20200528	5.7	6.05	5.65	5.8	2399245304	6.55	up	down	incorrect
IDFC.NSE	IDFC Limited	20200528	13.5	13.85	13.45	13.6	2963485	13.6	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200528	20.4	20.7	20	20.25	42272799	20.25	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200528	96.88	96.88	96.83	96.86	254	96.86	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20200528	164.95	165.25	163.3	164.6	1264601	54.1	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200528	283	293	280	290.5	2144	290.5	up	up	correct
IFBIND.NSE	IFB Industries Limited	20200528	398	399.8	380.25	387.35	140751	387.35	down	down	correct
IFCI.NSE	IFCI Limited	20200528	4	4.15	4	4.05	1223953	4.05	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200528	93.15	102.3	93.15	98.15	782	96.65	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200528	209.7	219.8	207.75	215.4	150051	213.95	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20200528	459	473	456.65	470.75	2320694	464.69	up	down	incorrect
IGPL.NSE	I G Petrochemicals Limited	20200528	120	121.9	118.1	119.2	7037	116.65	down	down	correct
IIFL.NSE	IIFL Finance Limited	20200528	66.2	66.5	62.2	63.85	326465	62.9465	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20200528	29.65	30.05	29.2	29.25	517749	28.6902	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200528	859.65	859.65	832	850.45	2179	773.13	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20200528	65.95	65.95	60.35	60.35	1060	60.35	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200528	2.25	2.25	2.1	2.1	20193	2.1	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200528	1.05	1.05	0.95	0.95	141632	0.95	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200528	3.5	3.55	3.4	3.5	34739	3.5
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200528	138.05	146	135.1	144.15	8538	140.75	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200528	483	495.45	482.95	489.25	3198	483.04	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200528	0.5	0.5	0.5	0.5	0	0.5
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200528	4.85	4.95	4.8	4.9	12600	4.9	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200528	69.1	74.25	69.05	73.65	4408515	72.97	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20200528	132	133.8	128.3	129.35	3288027	127.95	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20200528	272.95	274.3	268	269.3	172533	266.95	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200528	2440	2474.45	2350	2357.95	124160	2352.98	down	down	correct
INDIANB.NSE	Indian Bank	20200528	44.5	44.85	43.45	43.65	2220593	43.02	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200528	80.05	87	80.05	86.85	394	86.85	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200528	143.2	148.4	143	145.35	27436	142.4	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200528	955	984	941.65	977.7	2040925	977.7	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20200528	15.25	15.25	15.2	15.25	425	15.25
INDNIPPON.NSE	India Nippon Electricals Limited	20200528	230.65	244	229.65	241.65	14987	237.9	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20200528	203.65	209.75	200.75	204	36723	203.14	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200528	12.65	12.65	12	12.25	9243	12.25	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20200528	0.6	0.7	0.6	0.65	87059	0.65	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200528	281.1	283	278.05	278.75	115820	278.75	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200528	72.05	75	70.65	74.05	1564	74.05	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200528	26.5	28.8	26.5	28.65	174271	28.33	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20200528	3.3	3.3	3	3.3	417299	3.3
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200528	36	39.8	36	38.6	913229	38.6	up	up	correct
INDSWFTLAB.NSE	Ind	20200528	26.25	26.25	24.55	24.85	13353	24.85	down	down	correct
INDSWFTLTD.NSE	Ind	20200528	2	2	2	2	82153	2
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200528	26.45	26.85	25.6	26.2	46031	26.2	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200528	375	405.8	371.6	386.85	47047903	384.95	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20200528	214.1	225.3	213.9	223.85	6682224	205.6569	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200528	592.9	592.95	580	580	237	513.71	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200528	48.75	48.95	47.55	48.2	124194	24.07	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200528	94.05	96.15	90.1	92.4	6300	91.94	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20200528	286.37	290	286.37	288.87	260	288.87	up	down	incorrect
INFY.NSE	Infosys Limited	20200528	707	710	690	707.4	9440121	677.11	up	up	correct
INGERRAND.NSE	Ingersoll	20200528	627.1	629.7	626	627.95	2566	626.04	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200528	210	211.25	205.55	209.15	208462	209.15	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20200528	26.4	26.4	25.8	25.95	18543	25.95	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20200528	384	400.35	383.95	396.1	120142	394.2983	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200528	23.8	23.8	20.1	20.6	4981	20.6	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200528	0.35	0.35	0.35	0.35	15	0.35
INTELLECT.NSE	Intellect Design Arena Limited	20200528	69	69	67.25	67.7	37647	67.7	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20200528	17.05	17.05	15.85	16.2	15156	16	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200528	10.7	11	10.4	10.9	1414	1.09	up	up	correct
IOB.NSE	Indian Overseas Bank	20200528	7.35	7.45	7.25	7.25	668241	7.25	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200528	77.4	78.8	77.2	77.7	9978005	66.45	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200528	383.85	384.5	368.05	368.75	935266	365.24	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200528	1540	1567.95	1540	1550.4	228798	1538.39	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20200528	57.6	61.4	57.6	60.5	988025	57.9494	up	up	correct
IRCON.NSE	Ircon International Limited	20200528	84.95	85.8	84.45	84.6	159909	38.25	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200528	1389	1404	1362	1381.3	720618	275.37	down	down	correct
ISEC.NSE	ICICI Securities Limited	20200528	377.9	383	374.5	378.35	244808	353.82	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20200528	57.1	57.1	57.1	57.1	2380	55.96
ISMTLTD.NSE	ISMT Limited	20200528	3.2	3.8	3.1	3.8	318852	3.8	up	up	correct
ITC.NSE	ITC Limited	20200528	192.3	192.9	189	190.65	24579385	172.26	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200528	156	160.65	155	160.65	21484	160.65	up	down	incorrect
ITDCEM.NSE	ITD Cementation India Limited	20200528	34.9	35.8	34.45	34.75	111405	34.5	down	down	correct
ITI.NSE	ITI Limited	20200528	82.8	84	82.1	82.7	401366	82.7	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20200528	2.25	2.3	2.2	2.2	81212	1.83	down	up	incorrect
IVP.NSE	IVP Limited	20200528	34.65	34.65	32.45	33.7	12769	33.48	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200528	4187	4200.15	4187	4200.05	22	4200.05	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200528	967.9	967.9	967.9	967.9	0	967.9
IZMO.NSE	IZMO Limited	20200528	15.35	15.4	14.85	15.1	1727	15.1	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200528	12.35	12.4	12.2	12.25	2789323	12.25	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200528	38	39.5	37.85	39.15	186263	39.15	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200528	24.05	24.8	24	24.35	5285	23.31	up	down	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200528	16.6	17.2	16.1	16.4	6171	16.4	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200528	65.9	69.7	65.6	67.35	2273185	66.74	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200528	1.05	1.05	1.05	1.05	300	1.05
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200528	24.45	25.4	24.15	24.95	752729	24.59	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20200528	105	105.4	105	105.4	1127	104.16	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20200528	71	72.7	67.4	70.25	4513	70.01	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200528	144.85	145.95	141	143.65	23847	70.93	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200528	2.6	2.65	2.5	2.6	7147	2.6
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200528	34.05	35.75	34	35.05	22440	35.05	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200528	660	660	631.55	645	225261	637.31	down	down	correct
JBFIND.NSE	JBF Industries Limited	20200528	8.7	8.7	8.7	8.7	15799	8.7
JBMA.NSE	JBM Auto Limited	20200528	151.85	154	148.85	153.6	19058	151.01	up	down	incorrect
JCHAC.NSE	Johnson Controls	20200528	2303	2423.6	2300	2383.95	30825	2383.95	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200528	21.05	21.45	20	20.85	67265	20.85	down	up	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20200528	9.85	9.9	9.35	9.7	38059	9.7	down	down	correct
JIKIND.NSE	JIK Industries Limited	20200528	0.4	0.4	0.35	0.4	802	0.4
JINDALPHOT.NSE	Jindal Photo Limited	20200528	12.2	12.75	11.8	12.15	3860	12.15	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200528	311	318.7	298.6	301	94417	299.71	down	up	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20200528	46.7	48.45	46.7	47.4	816178	45.29	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200528	115.05	120.75	113.8	119.1	28096868	119.1	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20200528	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200528	54	54.75	52	52.8	10972	52.24	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200528	25.35	26.5	25.3	25.95	4561	25.91	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200528	7	7.35	7	7.35	36588	7.35	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200528	7.25	7.25	7.25	7.25	257292	7.25
JITFINFRA.NSE	JITF Infralogistics Limited	20200528	3.6	3.65	3.6	3.65	341	3.65	up	up	correct
JIYAECO.NSE	Jiya Eco	20200528	10.05	10.05	10.05	10.05	14035	10.05
JKCEMENT.NSE	J.K. Cement Limited	20200528	1130	1141.35	1120.9	1130.65	39367	1125.43	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20200528	77.05	80.7	77.05	79.7	99036	78.39	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200528	239.9	248.4	237.55	245	828910	243.64	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20200528	86.3	89.4	85.7	88.5	1222810	87.08	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200528	51.05	51.2	50.6	50.85	450753	49.6	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200528	17.1	17.35	16.9	17.35	1178	16.24	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200528	42.3	42.3	42.3	42.3	160056	41.42
JMFINANCIL.NSE	JM Financial Limited	20200528	61.1	62.2	60.5	60.75	535835	60.4	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20200528	2.6	2.6	2.6	2.6	154233	2.6
JOCIL.NSE	Jocil Limited	20200528	145.05	151.85	142.3	145.65	20401	141.53	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200528	1.4	1.45	1.4	1.45	3828533	1.45	up	up	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20200528	0.8	0.8	0.7	0.8	1470460	0.8
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200528	8.15	8.95	8.15	8.3	2807	8.3	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200528	0.8	0.8	0.7	0.8	10923307	0.8
JSL.NSE	Jindal Stainless Limited	20200528	26.8	27.45	26.3	26.6	210693	26.6	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200528	38.2	40.4	36.75	37.3	228590	37.3	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20200528	41.15	41.9	40.5	40.7	1172003	39.48	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20200528	1650	1650	1580	1604.75	644	1604.75	down	up	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20200528	11.8	12.45	11.6	12.2	40510	12.2	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20200528	186.2	188.75	183.2	184.15	14270125	180.49	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200528	48	53.8	47.9	52.75	1438663	52.42	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200528	1682.15	1725	1681.8	1689.4	1599203	1686.65	up	down	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20200528	96.55	100	95.1	96.6	15065	96.6	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200528	437.9	441	431	434.15	122986	430.88	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20200528	49.65	49.7	48.5	49.4	259527	48.8933	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200528	243	245.4	238	245.1	63418	245.1	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20200528	359.85	384.5	359	378.05	5462020	378.05	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200528	101.6	103.95	101.05	102.15	389944	99.8	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200528	1.8	1.8	1.8	1.8	3912	1.8
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200528	46	47.25	44	45.2	16209	44.7	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200528	318	327.75	316.3	326.2	346060	320.16	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200528	147.3	150.8	142.35	143.45	27496	139.03	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200528	208.3	212.1	206.4	207.3	477150	201.83	down	up	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20200528	130	134.35	127	127	221	125.29	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200528	20	21.75	20	20.9	94229	20.9	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20200528	50.7	50.7	48.4	49.4	9198	48.85	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200528	2.25	2.4	2.25	2.4	25126	2.4	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200528	28.75	29.3	28.2	28.5	11616	28.5	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200528	350	361	349.05	359.55	187770	353.8	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20200528	99.95	100	95.05	95.35	308	94.3665	down	down	correct
KARDA.NSE	Karda Constructions Limited	20200528	184	192.5	179	191.15	53099	7.64	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20200528	9	9	8.55	8.95	1744	8.95	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200528	23.5	23.7	23.3	23.45	299011	23.22	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200528	0.35	0.35	0.35	0.35	0	0.35
KAYA.NSE	Kaya Limited	20200528	152.55	152.55	152.55	152.55	5197	152.55
KCP.NSE	The KCP Limited	20200528	39.95	40.95	38.8	39	134975	38.35	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200528	13.35	13.35	12.5	12.8	344332	12.66	down	up	incorrect
KDDL.NSE	KDDL Limited	20200528	108.3	108.3	106.35	107.75	1372	107.38	down	down	correct
KEC.NSE	KEC International Limited	20200528	195.6	196.65	192.5	192.85	325632	191	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20200528	8.8	8.9	8.6	8.8	22638	8.8
KEI.NSE	KEI Industries Limited	20200528	282.6	285	274.75	276	117441	274.8787	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200528	15.4	15.4	14.15	15.25	104665	15.18	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20200528	701	714	692.65	710	1572	698.96	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200528	12.4	12.55	12.1	12.55	11493	12.55	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200528	27.7	27.8	25.8	26.05	204603	26.05	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200528	35.5	38.85	35.35	36.1	91	34.72	up	down	incorrect
KHADIM.NSE	Khadim India Limited	20200528	79	82.55	79	79.2	101694	79.2	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200528	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200528	10.05	10.05	10.05	10.05	0	10.05
KICL.NSE	Kalyani Investment Company Limited	20200528	1144.95	1159.95	1130.05	1150.9	833	1150.9	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200528	90.15	91.7	90	91.3	2741	91.3	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200528	420	437.85	416	423.1	4698	423.1	up	up	correct
KIOCL.NSE	KIOCL Limited	20200528	70.7	71.55	69	70.55	7812	69.44	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20200528	315.85	321	311	312.2	26986	311.9099	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200528	54	54	51.35	53	18189	51.78	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200528	90	91.8	87.95	90.25	30886	89.15	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200528	101.85	105	99	102.95	10544	101.04	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200528	494.05	494.9	470	481.4	716	478.54	down	down	correct
KITEX.NSE	Kitex Garments Limited	20200528	99.9	101	98.5	99.85	53301	98.84	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20200528	705	710.15	700.05	707.25	761	135	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200528	7	7	6.65	6.8	142584	6.75	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20200528	188.5	196	188.5	194.4	122056	97.12	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200528	58.2	58.95	54.25	55.2	297083	55.2	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20200528	153.1	158	152.55	155.4	43268	155.4	up	up	correct
KOPRAN.NSE	Kopran Limited	20200528	27.55	28.5	27.1	27.45	67502	26.95	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200528	1224	1254.9	1209.6	1229.45	10710015	1228.84	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200528	190	194.87	189.5	193.03	3485641	193.03	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200528	410.9	416.15	409.3	414.55	154953	41.46	up	down	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200528	96	98	96	97.85	94642	97.85	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200528	49.3	49.9	49.01	49.73	1932	49.73	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200528	113.99	113.99	110.4	111.75	4802	111.75	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200528	13.5	13.65	13.1	13.65	511742	13.65	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200528	19.4	20.05	18.1	20.05	639213	20.05	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200528	71.4	71.4	71.4	71.4	21269	71.4
KPITTECH.NSE	KPIT Technologies Limited	20200528	45	46.95	45	46.95	3245527	46.75	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200528	409.95	416.65	400.1	414.65	3001	82.46	up	down	incorrect
KRBL.NSE	KRBL Limited	20200528	180	181	177.5	178.45	104455	176.14	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200528	81.3	81.45	77.8	79.35	11924	79.35	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200528	2.4	2.4	2.4	2.4	11321	2.4
KRISHANA.NSE	Krishana Phoschem Limited	20200528	39.85	40.6	39.85	40.6	14000	40.15	up	up	correct
KSB.NSE	KSB Limited	20200528	460.15	474.95	459	470.35	4997	465.74	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20200528	423.9	427	408	414.2	147444	407.74	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20200528	146.8	148.8	141.05	141.95	66708	139.24	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200528	36.85	36.85	35.65	36.15	2331472	35.04	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20200528	345.75	352.1	334.25	338	305	33.6354	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200528	54.2	55.2	53.25	53.55	15817234	53.55	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200528	1.6	1.6	1.6	1.6	10	1.6
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200528	1555	1560.65	1537	1555.15	32445	1540.95	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200528	21.5	22.6	20.95	21.55	922	20.93	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20200528	155.3	158.7	155.3	157.35	29879	156.55	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20200528	38.65	38.85	36.4	38.15	75895	38.02	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200528	454.5	461.6	450.05	459.3	420057	91	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200528	2499	2545	2464.55	2528.7	3041	2516.23	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200528	18.25	18.25	17.95	18.25	2821514	18.25
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200528	43.4	43.7	40.5	43.5	491	40.36	up	down	incorrect
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200528	193.05	232.8	191	232.55	570623	227.09	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20200528	1.95	1.95	1.9	1.95	33501	1.95
LIBAS.NSE	Libas Consumer Products Limited	20200528	34.95	35.75	32.55	34.7	47006	23.9	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200528	103.5	108	103	104.15	251074	104.15	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200528	249	252.5	241.4	244.65	6300244	233.51	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200528	22.7	22.7	22.1	22.48	3401	22.48	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20200528	96.7	101.6	96.7	97.52	1078	97.52	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200528	364	364	364	364	0	364
LICNFNHGP.NSE	LIC Mutual Fund	20200528	95.5	98.4	95.5	98.35	38	98.35	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200528	154.3	155.9	150.25	151.55	30472	150.97	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200528	139	142.5	135.3	136.7	1262	135.503	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20200528	499.05	505.05	498.1	503.3	11208	496.84	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200528	1001	1001	999.6	1000	1055815	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200528	999.99	1000.01	999.99	999.99	16746	999.99
LODHA.NSE	Macrotech Developers Limited	20200528	0.16	0.16	0.16	0.16	121	0.16
LOKESHMACH.NSE	Lokesh Machines Limited	20200528	16.9	20.25	16.3	20.25	441563	20.25	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200528	24.05	24.5	23.6	24.2	592	23.93	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200528	49.8	50.3	48.15	48.75	14474	48.15	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200528	1.1	1.1	1.05	1.05	4580	1.05	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20200528	0.6	0.65	0.55	0.65	6339374	0.65	up	up	correct
LT.NSE	Larsen & Toubro Limited	20200528	855	912	855	905.5	11481632	870.76	up	down	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20200528	1787	1818.95	1775.1	1793.4	90551	1752.27	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20200528	1133.3	1137.2	1121.35	1129.8	45405	1105.69	down	up	incorrect
LUMAXIND.NSE	Lumax Industries Limited	20200528	884.1	896	875.25	891.1	9758	883.14	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200528	67.5	70	65	68.45	27076	66.32	up	up	correct
LUPIN.NSE	Lupin Limited	20200528	887.5	890.8	868.25	881.15	3226587	870.57	down	up	incorrect
LUXIND.NSE	Lux Industries Limited	20200528	894.65	945	894.65	931.4	73712	926.93	up	down	incorrect
LYKALABS.NSE	Lyka Labs Limited	20200528	15.8	16.35	15.8	15.9	15091	15.9	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200528	2.85	3.1	2.85	2.95	3559	2.95	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20200528	429.5	444	423.85	440.4	7451065	433.64	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200528	141	141	135.5	136.6	10439075	135.92	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20200528	37.5	40.3	36.25	39.45	15088	19.45	up	down	incorrect
MADHAV.NSE	Madhav Marbles and Granites Limited	20200528	18.9	19.45	18.65	19	855	18.83	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20200528	1.65	1.7	1.65	1.7	994	1.7	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20200528	13.4	14.2	13.4	14.05	28124	14.05	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200528	90	91	86.5	87.25	26530	83.11	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20200528	2.65	2.65	2.65	2.65	1200	2.65
MAHABANK.NSE	Bank of Maharashtra	20200528	8.5	8.65	8.5	8.55	594948	8.55	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200528	60	61.9	59.95	60.1	312	60.1	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200528	81.5	82.95	80	82.9	6983	82.9	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200528	136.4	142.45	132	134.05	223709	132.08	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200528	157.45	163.65	157.2	157.4	438	78.32	down	up	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200528	86.95	89.15	85.5	89.15	70051	89.15	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200528	181.95	184	175.25	178.75	52081	59.58	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200528	252.1	258.6	252.1	254.8	62081	252.49	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200528	1915.95	1948	1896.5	1918.45	6200	1893.69	up	up	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200528	192.7	199.65	191	194.1	46539	189.84	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20200528	366	369.95	356.05	369.05	9066	366.69	up	up	correct
MAJESCO.NSE	Majesco Limited	20200528	293.85	300.85	287	298.5	11503	298.5	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200528	28.5	28.5	26.9	27.4	10336	27.4	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200528	95.4	96.3	95	95.72	6111	95.72	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200528	4.3	4.7	4.3	4.45	9949	4.45	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200528	4.1	4.1	4.1	4.1	300	4.09
MANAKSIA.NSE	Manaksia Limited	20200528	30.55	32.4	30.2	31.05	5839	29.72	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200528	8.3	8.4	8	8.4	28251	8.4	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200528	14.3	15.2	14.3	14.95	211149	14.26	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200528	120.55	121.65	118.7	120.15	10092250	117.66	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200528	56.65	56.65	56.65	56.65	9739	56.65
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200528	34.5	35.3	34.1	34.65	56223	33.68	up	down	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20200528	169	171.8	167.45	168.45	40000	167.03	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200528	6	6.55	6	6.05	1560	6.05	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20200528	36.2	36.75	36	36.45	38135	35.3827	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20200528	16.5	17	16.5	16.9	49839	10.86	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20200528	7.05	7.2	6.85	7.1	65605	7.1	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20200528	9.9	10.65	9.9	10.3	2680	10.3	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200528	44	44.8	43.5	43.6	421	43.6	down	down	correct
MARICO.NSE	Marico Limited	20200528	323.25	334	322.2	330.15	3718393	322.08	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20200528	21.6	21.6	20.8	20.85	785031	20.74	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200528	5267	5495	5220	5468.35	2325387	5385.26	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20200528	555.25	573.85	554.25	568.7	3350	567.53	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20200528	12.65	13.5	12.65	13.5	283	13.5	up	up	correct
MASTEK.NSE	Mastek Limited	20200528	241	246.65	240	241.3	12947	239.13	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200528	329.5	333.45	325	329	1248	326.85	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200528	22.55	23.25	22.3	22.4	50799	21.64	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200528	27.05	27.7	26.7	26.85	14968	26.85	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200528	147.1	155	147.1	152.75	17646	152.07	up	up	correct
MAZDA.NSE	Mazda Limited	20200528	242	253.65	238.05	249	4505	243.11	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200528	4.25	4.25	4.25	4.25	5993	4.25
MBLINFRA.NSE	MBL Infrastructures Limited	20200528	5.25	5.25	4.8	4.95	46444	4.95	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200528	24.75	24.75	24.75	24.75	36147	24.75
MCDOWELL.NSE	N	20200528	561.25	580.9	557.3	563.65	416342	563.65	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200528	4	4.1	3.9	4	177788	4
MCX.NSE	Multi Commodity Exchange of India Limited	20200528	1286.1	1294	1242	1265.05	236157	1219.35	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20200528	5.95	5.95	5.75	5.9	5745	5.9	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200528	2.95	2.95	2.85	2.85	10016	2.85	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20200528	30.8	32.55	30.55	31.45	14762	29.79	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200528	15.85	16.5	15.85	16.4	15512	16.4	up	up	correct
MERCATOR.NSE	Mercator Limited	20200528	0.75	0.75	0.7	0.75	462850	0.75
METALFORGE.NSE	Metalyst Forgings Limited	20200528	4.85	4.85	4.45	4.45	1601	4.45	down	up	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20200528	1352	1366.15	1312.25	1321.85	36237	1316.388	down	down	correct
MFSL.NSE	Max Financial Services Limited	20200528	443.75	470.7	431	466.1	2271001	466.1	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20200528	919	942.7	917	924.7	603782	892.02	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200528	164.75	171	161.55	163.05	88669	108.7	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200528	200	204	196.8	197.85	969968	193.39	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200528	56.75	57.7	56	56.9	815957	56.57	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20200528	274.9	283.95	273.3	281.6	169405	281.25	up	down	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20200528	24	24	22.9	22.9	20202	22.9	down	up	incorrect
MINDTREE.NSE	Mindtree Limited	20200528	891	903.9	882.45	896.5	676213	874.35	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200528	4.95	4.95	4.55	4.65	886723	4.65	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20200528	37.5	38.65	37.4	37.8	250859	37.8	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20200528	131.5	131.6	130.55	131.4	164036	119.45	down	down	correct
MMFL.NSE	M M Forgings Limited	20200528	154.5	164.6	154.5	161.3	4081	160.11	up	down	incorrect
MMP.NSE	MMP Industries Limited	20200528	48.5	52	46.5	46.65	8807	46.34	down	down	correct
MMTC.NSE	MMTC Limited	20200528	15.35	15.8	14.75	15.15	2283136	15.15	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200528	24.5	24.5	24.35	24.35	200	24.35	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20200528	5.75	5.95	5.7	5.95	926	5.95	up	down	incorrect
MOIL.NSE	MOIL Limited	20200528	126.05	127.9	124.6	125.1	230029	117.02	down	up	incorrect
MOLDTECH.NSE	Mold	20200528	31.65	32.05	30.8	31.8	24857	31.04	up	up	correct
MOLDTKPAC.NSE	Mold	20200528	169.85	178	166.3	172.5	75381	169.93	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200528	712.47	718.1	700.1	702.31	17082	70.23	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200528	134.3	134.3	129.05	130.05	17069	121.39	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200528	8.4	8.95	8.4	8.55	1415	8.55	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200528	15.8	16	15.6	15.75	360485	15.75	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200528	86.75	95	86.75	92.4	74913206	91.76	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200528	510	527.95	504.5	517.35	67719	510.48	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200528	26.4	28.95	24.25	25.5	2493	12.75	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200528	849.9	860.15	842.45	845.05	601078	804.21	down	down	correct
MPSLTD.NSE	MPS Limited	20200528	223.05	226.85	220	225.8	3716	225.8	up	up	correct
MRF.NSE	MRF Limited	20200528	57952	58950	57951.95	58466.2	6483	58330.84	up	up	correct
MRO.NSE	TEK	20200528	18.35	18.35	18.3	18.3	218	18.3	down	down	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200528	27.1	28.5	27	27.9	558069	27.9	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20200528	4.1	4.1	4	4	2419	4	down	down	correct
MSTCLTD.NSE	MSTC Limited	20200528	116.65	116.65	116.65	116.65	8564	112.02
MTEDUCARE.NSE	MT Educare Limited	20200528	9.7	9.8	9.25	9.75	21126	9.75	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200528	6.75	6.85	6.65	6.7	380313	6.7	down	up	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20200528	6.6	6.85	6.3	6.6	965	6.6
MUKANDLTD.NSE	Mukand Limited	20200528	16.1	16.55	16	16.15	9208	16.04	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20200528	18.35	21.7	18.3	18.55	11470	18.55	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20200528	34.45	36.9	34.2	36.65	361838	36.65	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200528	80.95	84	79.1	83.15	30054	78.27	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200528	12	12.05	11.7	11.8	21047	11.8	down	up	incorrect
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200528	272.95	279	267.35	275.8	25992	275.8	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200528	850	860.8	833.15	852.7	2049900	837.83	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200528	27.9	28	26.5	26.95	23737	26.63	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200528	4.6	4.6	4.6	4.6	157685	4.6
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200528	5.8	5.8	5.8	5.8	0	5.8
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200528	10.1	10.45	9.8	9.9	324	9.9	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200528	54.55	54.55	53.4	53.9	814	52.96	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200528	20.5	21.6	20.5	21.45	4669	21.45	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200528	41.45	42.45	39.2	40.7	6047	39.85	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200528	30.4	31.2	30.3	30.8	7317	30.6	up	up	correct
NAM.NSE	INDIA	20200528	240	248.5	238.6	243.95	1409462	243.95	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200528	580.05	584.3	572.4	575.2	347495	569.24	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20200528	299.05	308.9	285.4	307	64981	305.24	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200528	29.1	29.75	29	29.35	9758479	27.08	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200528	2.6	2.6	2.55	2.55	3465	2.55	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20200528	2457.25	2588	2434.2	2570.9	587301	2566.79	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200528	1479	1505	1476.05	1489.3	50093	1479.32	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200528	20.8	21.6	20.8	21.35	145316	21.35	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200528	69.7	69.7	68.1	68.5	27578	67.82	down	down	correct
NBCC.NSE	NBCC (India) Limited	20200528	17.25	17.5	17.1	17.2	4409269	16.92	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200528	1444.2	1519.95	1444	1499.95	73	1499.95	up	down	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200528	35.7	38.4	35.45	38.1	111435	37.23	up	up	correct
NCC.NSE	NCC Limited	20200528	21.7	24.25	21.15	23.5	41946639	23.15	up	up	correct
NCLIND.NSE	NCL Industries Limited	20200528	64.95	66.3	63.1	63.75	524831	61.81	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200528	439	439	409.5	409.5	98	407.94	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20200528	15.4	15.4	14.1	14.75	41712	14.75	down	down	correct
NDTV.NSE	New Delhi Television Limited	20200528	39.05	41.6	39.05	40.7	113719	40.7	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200528	4.95	4.95	4.5	4.8	50984	4.8	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200528	13.15	13.2	12.9	13.05	64129	12.9861	down	up	incorrect
NELCAST.NSE	Nelcast Limited	20200528	37.5	40.65	37.05	38.7	341579	38.62	up	down	incorrect
NELCO.NSE	Nelco Limited	20200528	167.9	174	164	174	36074	172.11	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200528	475.6	475.6	451.9	459.95	10948	457.73	down	down	correct
NESCO.NSE	Nesco Limited	20200528	390.4	459.3	390	445.65	672928	443.46	up	down	incorrect
NETF.NSE	Tata Mutual Fund	20200528	94.3	96	94	94.98	10922	94.98	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200528	54.67	54.67	54.67	54.67	0	54.67
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200528	29.67	29.67	29.67	29.67	0	29.67
NETFLTGILT.NSE	Nippon India Mutual Fund	20200528	21.95	22	21.8	21.85	24083	21.85	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200528	105.69	105.69	105.69	105.69	0	105.69
NETFNV20.NSE	Nippon India Mutual Fund	20200528	50.75	50.75	49.41	50.06	2721	50.06	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200528	23.7	24.5	23.4	24.15	699901	24.15	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200528	402	412	399	401.2	49203	399.92	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200528	141	142	134	136.05	247872	133.8	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200528	4.05	4.05	3.75	3.75	2050	3.75	down	down	correct
NFL.NSE	National Fertilizers Limited	20200528	24.4	25.1	24.05	24.4	454029	24.4
NH.NSE	Narayana Hrudayalaya Limited	20200528	260.6	269	259.85	264.45	71412	264.45	up	up	correct
NHPC.NSE	NHPC Limited	20200528	20	20.1	19.9	20	1099119	18.51
NIACL.NSE	The New India Assurance Company Limited	20200528	115.8	119	115.2	117.85	313917	117.85	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200528	4.25	4.4	4.25	4.4	68	4.4	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20200528	98.95	100.7	98.7	100.37	2933866	100.37	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200528	11691.3	11691.3	11691.3	11691.3	0	11691.3
NIITLTD.NSE	NIIT Limited	20200528	89.5	91.95	88	88.85	1437339	86.79	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200528	3.05	3.05	2.9	3	91681	3	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20200528	0.7	0.7	0.65	0.65	141772	0.65	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20200528	990.15	1026	983.05	1005.85	10581	999.3	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20200528	446.2	455.9	446.2	451.5	664	218.45	up	down	incorrect
NITCO.NSE	NITCO Limited	20200528	14.75	14.95	14.55	14.8	8278	14.8	up	down	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200528	0.4	0.4	0.35	0.35	85981	0.35	down	up	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20200528	28.5	29.1	28	28.55	10721	27.91	up	up	correct
NKIND.NSE	N.K Industries Limited	20200528	19.6	19.6	19.6	19.6	202	19.6
NLCINDIA.NSE	NLC India Limited	20200528	41.4	41.4	40.9	41.15	794738	39.25	down	down	correct
NMDC.NSE	NMDC Limited	20200528	75.4	80.25	74.35	78.95	7692366	69.81	up	up	correct
NOCIL.NSE	NOCIL Limited	20200528	89	89.5	87.15	87.6	3257045	86.9	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200528	2.8	2.9	2.75	2.9	45026	2.9	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200528	3.2	3.2	3.2	3.2	0	3.2
NPBET.NSE	Tata Asset Management Limited	20200528	101.5	101.5	101.5	101.5	0	101.5
NRAIL.NSE	N R Agarwal Industries Limited	20200528	162.55	172	162.55	169.55	5359	169	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20200528	59.95	70.4	59.5	68	626201	67.75	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200528	609.95	637	609.95	631.05	539	631.05	up	up	correct
NTL.NSE	Neueon Towers Limited	20200528	0.6	0.6	0.6	0.6	0	0.6
NTPC.NSE	NTPC Limited	20200528	95.25	96.5	94.5	95.7	12156769	87.44	up	down	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20200528	239	247	238	245.3	78538	241.02	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200528	316	322	316	320	587	314.64	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20200528	138.5	144.95	138.5	140.75	2898	139.87	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200528	305.9	311.9	305	307.15	649458	307.15	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200528	600	605	596.15	600.05	24386	583.03	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200528	2412	2499.95	2412	2493.05	48841	2358.09	up	up	correct
OIL.NSE	Oil India Limited	20200528	82.7	84.85	82.05	83.6	762468	77.9	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200528	4.05	4.05	3.9	4	7113	4	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20200528	58.3	58.3	55.4	55.65	22254	55.65	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200528	22.05	22.9	22	22.8	6261	22.8	up	up	correct
OMAXE.NSE	Omaxe Limited	20200528	176.2	177	176	176.75	270490	176.75	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200528	2.8	2.9	2.8	2.8	27111	2.8
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200528	5.75	6.15	5.7	6.15	2502	6.15	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20200528	12	12.3	11.25	11.7	122595	11.7	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200528	77.5	80.95	77.4	78.85	18646208	73.46	up	down	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20200528	28	28.25	27.55	28	147123	26.78
ONWARDTEC.NSE	Onward Technologies Limited	20200528	35.5	37.5	34.8	36.35	3838	35.02	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200528	22	22	20.75	21.1	4480	21.1	down	up	incorrect
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200528	6.3	6.3	6.3	6.3	142355	6.3
ORBTEXP.NSE	Orbit Exports Limited	20200528	49.35	50.3	49.05	49.5	3651	49.5	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200528	12.25	12.45	11.75	11.8	37913	11.61	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200528	12.4	12.85	12.35	12.5	17234	12.35	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200528	7.5	7.5	7.5	7.5	1244	7.5
ORIENTBELL.NSE	Orient Bell Limited	20200528	52.35	54.8	52	53.65	8805	53.57	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20200528	42.5	47.4	41.6	44.6	7136041	43.44	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20200528	167.7	167.7	165	165.6	91061	164.08	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200528	16.95	17.85	15.25	15.7	252839	15.5422	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200528	65.35	70.5	64.55	66.95	315	66.95	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200528	16.4	17.1	16.2	16.8	435478	16.23	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200528	1490	1544	1490	1498.85	14053	1498.85	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20200528	0.7	0.75	0.7	0.75	3908	0.75	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200528	5.75	5.95	5.55	5.85	30946	5.85	up	up	correct
PAGEIND.NSE	Page Industries Limited	20200528	18699	18824.85	18264.15	18406.8	29033	18134.96	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200528	151	158.95	151	158	387	157.45	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200528	20.85	20.85	19.15	19.15	901	19.15	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20200528	11.6	12	11.05	11.45	7933	11.45	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200528	155.2	157.4	151	151.2	44556	151.2	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20200528	36.6	38.05	34.8	35	15165	34.8503	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200528	32.05	33.3	32	33.25	1908	32.05	up	down	incorrect
PARACABLES.NSE	Paramount Communications Limited	20200528	6.15	6.3	6.15	6.2	36964	6.2	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200528	87.3	87.5	86.1	87.05	82826	86.29	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200528	1.85	1.85	1.85	1.85	6141	1.85
PATELENG.NSE	Patel Engineering Limited	20200528	11.1	11.45	11	11.2	79395	11.2	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200528	17.1	17.1	16.3	17	10292	16.88	down	up	incorrect
PATSPINLTD.NSE	Patspin India Limited	20200528	2.8	2.8	2.8	2.8	30	2.8
PCJEWELLER.NSE	PC Jeweller Limited	20200528	10.75	11	10.25	10.75	707851	10.75
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200528	11.4	11.4	10.95	11.05	49507	10.97	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200528	259.7	259.7	247.5	251.2	918	248.01	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200528	10.75	10.8	10.1	10.6	5957	10.6	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20200528	960	974.75	938.3	957.8	2190701	948.15	down	down	correct
PENIND.NSE	Pennar Industries Limited	20200528	14.4	14.75	14.25	14.7	113473	14.7	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20200528	3	3	2.85	2.9	101230	2.9	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20200528	525.25	550.7	525.05	535.55	263748	530.18	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20200528	235	243.85	235	238.2	2685543	214.75	up	down	incorrect
PFC.NSE	Power Finance Corporation Limited	20200528	76.5	78.15	75.65	77.3	6493682	68.86	up	up	correct
PFIZER.NSE	Pfizer Limited	20200528	4221.3	4241.9	4161.55	4183.1	30578	4170.88	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20200528	18.5	21.45	17.05	21.15	316843	21.15	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20200528	8.5	8.75	8.5	8.55	293128	8.3243	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20200528	33	34	33	33.5	7408	33.5	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200528	9988	9988	9734	9789.6	5855	9471.82	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20200528	4072.05	4120	4050.05	4070.25	6466	3877.47	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20200528	98	105.95	95.05	97.25	3632	97.25	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200528	72.75	74.9	72.75	74.05	316827	71.3361	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200528	490.85	496.75	480	491.05	388594	490.48	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20200528	1406	1434.95	1402.8	1425.35	915640	1420.13	up	up	correct
PIIND.NSE	PI Industries Limited	20200528	1563	1603	1557.55	1586.45	103424	1582.62	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200528	1328.05	1335	1299.95	1313.15	839	915.73	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200528	4.3	4.7	4.3	4.55	149431	4.55	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200528	109.7	110.95	106.75	109.3	1779	109.3	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200528	17.95	17.95	17.15	17.7	1556	17.62	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200528	23.4	23.45	22.45	22.55	4059	22.51	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200528	90.15	90.15	86.55	90	722	89.38	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200528	149.65	149.65	141.05	143.8	9580	141.81	down	down	correct
PNB.NSE	Punjab National Bank	20200528	27.6	27.9	26.6	26.75	41841614	26.75	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200528	26.25	26.7	26	26.1	104815	20.23	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200528	175.5	178	172.1	175.7	200578	175.7	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200528	11.25	11.45	10.75	10.95	2073	10.95	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200528	102.85	105.5	101	101.3	104164	101.16	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200528	156	156.45	152	156.2	659	156.2	up	down	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20200528	139.9	152.4	135.4	143.35	36587	142.34	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20200528	100.25	104	98.5	101.95	33810	101.37	up	up	correct
POLYCAB.NSE	Polycab India Limited	20200528	643.1	657	634	649.8	248102	646.46	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20200528	300.35	301.1	286.5	289.5	75016	288.77	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200528	403.95	439.9	403.95	425.75	240615	340.72	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200528	130.05	135	125.05	128.25	6917	125.01	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200528	13.35	14	12.95	13.15	1841869	13.15	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200528	158.35	158.35	156.05	157.25	14510845	106.83	down	up	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200528	815.1	829	809.25	824.95	35009	824	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200528	320	324.95	312	319.75	19542	318.9486	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200528	164.65	168.9	163	165.9	5261	165.21	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200528	38.15	39.85	37.2	38.8	29798	37.87	up	up	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200528	5.6	5.65	5.3	5.65	16564	5.65	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20200528	54.35	55.85	54	55.1	1169056	54.78	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20200528	28.1	28.85	27.85	28.45	233678	28.45	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200528	0.8	0.8	0.7	0.8	2927681	0.8
PRAXIS.NSE	Praxis Home Retail Limited	20200528	23.25	24.35	22.05	24.3	143292	24.3	up	down	incorrect
PRECAM.NSE	Precision Camshafts Limited	20200528	24.25	24.75	23.75	24	28393	23.74	down	down	correct
PRECOT.NSE	Precot Limited	20200528	21	22	20.55	21	2325	21
PRECWIRE.NSE	Precision Wires India Limited	20200528	76.95	79.45	76.3	78.6	15530	15.21	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200528	68.25	70	68	69.65	3312	69.65	up	up	correct
PREMIER.NSE	Premier Limited	20200528	1.45	1.45	1.45	1.45	200	1.45
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200528	19.1	22.8	19.1	22.8	37344	22.65	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20200528	15.25	15.95	15.2	15.75	1257	14.61	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20200528	141.1	146.5	141.1	145.15	756480	144.64	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20200528	37.35	38.55	37	38.2	31184	38.2	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20200528	31	33.45	30	32.45	19029	31.15	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200528	78.15	78.5	77.1	77.4	108466	76.55	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200528	20.05	20.05	20.05	20.05	41355	20.05
PRSMJOHNSN.NSE	Prism Johnson Limited	20200528	34.5	34.85	33	33.3	739692	33.3	down	down	correct
PSB.NSE	Punjab & Sind Bank	20200528	13.2	13.25	12.75	13.05	50704	13.05	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20200528	312.25	319.45	312	314.3	7265	311.47	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20200528	12.37	12.7	12.25	12.39	186339	12.39	up	up	correct
PTC.NSE	PTC India Limited	20200528	33.4	34	33.2	33.3	1779678	27.08	down	down	correct
PTL.NSE	PTL Enterprises Limited	20200528	29	29.4	28.5	29	7166	13.09
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200528	422.05	430.05	419.85	420.25	1764	418.65	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200528	0.9	1	0.9	1	163424	1	up	up	correct
PURVA.NSE	Puravankara Limited	20200528	37.5	39	37	37.3	41252	37.3	down	down	correct
PVR.NSE	PVR Limited	20200528	864	892	862	884.05	1908831	884.05	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200528	2030	2057.8	2028	2049.95	2195	41	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20200528	945	963	945	960	14	960	up	up	correct
QUESS.NSE	Quess Corp Limited	20200528	195	211.8	192	210.1	663888	206.93	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200528	100	103.4	99.8	102.15	175998	100.76	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200528	0.95	0.95	0.95	0.95	1956	0.95
RADICO.NSE	Radico Khaitan Limited	20200528	316.9	324	313.4	321.5	2330970	319.06	up	down	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20200528	13.1	13.4	12.8	13	182207	13	down	down	correct
RAIN.NSE	Rain Industries Limited	20200528	67.2	69.75	67.15	69.5	1309069	68.5	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200528	510	511	505.2	506.2	56975	504.47	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20200528	179.45	182	176.6	181	15078	180.13	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200528	0.1	0.1	0.05	0.1	313207	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200528	12.5	13.1	12.35	13	7187	13	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20200528	34.9	34.9	34	34.1	2646	34.1	down	down	correct
RALLIS.NSE	Rallis India Limited	20200528	213	220.75	212	216.8	1029857	212.81	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200528	12.65	12.65	11.75	11.9	25496	11.9	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200528	28.5	28.5	26.6	26.85	1421	26.85	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200528	609.05	623.7	609.05	616.8	656440	614.8577	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20200528	117.5	118.5	115	117.2	33855	116.7429	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200528	81	84.85	78.55	80.5	1676386	80.5	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200528	30.15	31.95	29.5	30.9	45416	30.9	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20200528	2.8	2.9	2.7	2.8	230733	2.8
RANEENGINE.NSE	Rane Engine Valve Limited	20200528	167	167.75	160.05	166.1	552	166.1	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200528	337.05	370	337	353.8	8753	350.3907	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200528	825	875	815.6	868.45	13636	862.8	up	up	correct
RAYMOND.NSE	Raymond Limited	20200528	218.85	225.2	217	223.9	603704	223.9	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20200528	420	435	415.5	426.4	14674	408.39	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20200528	120.5	123	115.75	116.65	35974370	116.65	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200528	38.2	38.95	38.05	38.65	1794313	34.34	up	up	correct
RCOM.NSE	Reliance Communications Limited	20200528	0.8	0.85	0.75	0.8	10215635	0.8
RECLTD.NSE	REC Limited	20200528	86.85	88.95	85.5	87.9	6795100	77.5	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20200528	82.85	84	81.4	82.7	636131	39.87	down	down	correct
REFEX.NSE	Refex Industries Limited	20200528	48.1	50.85	48.1	50.85	176976	50.15	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20200528	651.05	662	636.3	641.9	212532	640.57	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200528	6.7	6.8	6.4	6.6	1448911	6.6	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20200528	1455	1479.75	1449	1472.25	18519252	1462.04	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20200528	23	24.3	23	23.9	108870	23.9	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200528	17.25	17.35	16.4	16.5	4933230	16.5	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20200528	51	57.8	49	52.45	5018	52.22	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200528	4.7	4.85	4.7	4.85	577435	4.85	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200528	94.9	97.3	93.2	96.6	203595	94.28	up	up	correct
REPRO.NSE	Repro India Limited	20200528	338.95	347.9	332.9	336.2	1765	336.2	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200528	83.3	85.95	83.3	84.15	108192	84.05	up	down	incorrect
REVATHI.NSE	Revathi Equipment Limited	20200528	305.05	314.35	292.2	309.15	338	309.15	up	up	correct
RGL.NSE	Renaissance Global Limited	20200528	200	206	195.1	204.75	472	201.7006	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20200528	1.15	1.2	1.1	1.1	3964816	1.1	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20200528	25.2	26.8	25.2	26.3	387031	25.93	up	down	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200528	264.6	280	264.6	270.75	275527	267.42	up	up	correct
RITES.NSE	RITES Limited	20200528	227.85	229.9	225.5	226.3	274703	206.08	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200528	6.95	7.1	6.9	7.1	18458	7.1	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200528	153.15	156.95	151.05	155.4	6988	155.25	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200528	3.25	3.3	3.15	3.25	11927	3.25
RML.NSE	Rane (Madras) Limited	20200528	189.95	199	187.55	196.95	13486	196.95	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200528	1	1.05	0.95	1	21697708	1
ROHITFERRO.NSE	Rohit Ferro	20200528	0.6	0.65	0.55	0.6	21138	0.6
ROHLTD.NSE	Royal Orchid Hotels Limited	20200528	43.2	46.9	43.05	45.3	463134	45.3	up	up	correct
ROLLT.NSE	Rollatainers Limited	20200528	1.25	1.25	1.15	1.25	50596	1.25
ROLTA.NSE	Rolta India Limited	20200528	4.2	4.2	4.2	4.2	26019	4.2
ROSSELLIND.NSE	Rossell India Limited	20200528	39.05	41.2	39	40.95	2775	40.82	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200528	235	245	235	241.9	21760	238.7	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200528	1.85	1.85	1.85	1.85	2007947	1.85
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200528	42.3	44	42.3	43.2	3467	43.2	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200528	12.75	13	12	12.4	12826	12.4	down	down	correct
RSWM.NSE	RSWM Limited	20200528	62.85	62.9	58.5	59.6	11847	59.6	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20200528	91	92.65	90.5	91.75	10527	89.18	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200528	1.2	1.2	1.15	1.15	3980875	1.15	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200528	131	135.95	131	135.95	3813	135.6	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200528	493.85	545.75	493.85	545.75	134822	545.75	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200528	7.95	7.95	7.95	7.95	1642687	7.95
RUCHIRA.NSE	Ruchira Papers Limited	20200528	35.55	36.65	35	36.35	36539	35.89	up	up	correct
RUPA.NSE	Rupa & Company Limited	20200528	144.35	147.7	144.15	145.65	15069	142.64	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200528	16.9	17.05	16.7	16.9	1991920	15.31
S&SPOWER.NSE	S&S Power Switchgear Limited	20200528	16.7	16.7	16.7	16.7	4600	16.7
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200528	1	1	1	1	817	1
SADBHAV.NSE	Sadbhav Engineering Limited	20200528	41.35	41.6	40.1	41.5	767941	41.5	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200528	16.2	16.2	15.8	16.1	456574	16.1	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20200528	333.1	335	320.25	323.3	10695	323.3	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200528	76.35	76.35	70	76.1	12340	50.7333	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200528	277.05	281	273	274.95	26678	54.27	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20200528	29.95	30.8	29.7	30.2	28675466	28.32	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20200528	48.05	52	48.05	51	504	51	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200528	8.2	8.2	7.7	7.95	56091	7.95	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20200528	175	198.4	174	187.35	312990	184.63	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200528	7.15	7.15	6.9	7.15	124081	6.98
SALASAR.NSE	Salasar Techno Engineering Limited	20200528	101.25	106	101.25	103.6	10063	51.17	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20200528	47.5	50	47.5	50	98	49.74	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200528	1.85	1.9	1.85	1.9	6481	1.9	up	down	incorrect
SALZERELEC.NSE	Salzer Electronics Limited	20200528	62.9	64	61.1	63.25	22670	62.57	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200528	1.8	1.8	1.75	1.75	20031	1.75	down	down	correct
SANCO.NSE	Sanco Industries Limited	20200528	11.4	11.4	10.7	11.35	27602	11.35	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200528	442.15	443	442.15	443	54	439.8262	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200528	136.5	139.95	136.5	137.4	3666	135.81	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20200528	38.05	38.4	37.3	37.55	2148	36.56	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200528	16.8	17.35	16.25	16.6	871671	16.6	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200528	54.4	54.45	52	52.5	6685	52.5	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200528	84	84	76.9	76.9	6825	76.9	down	down	correct
SANOFI.NSE	Sanofi India Limited	20200528	7788	7820	7658.6	7680	18398	7229.69	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200528	2.25	2.45	2.25	2.45	3201841	2.45	up	down	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200528	139.35	144.5	139	141.65	62744	137.41	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20200528	283.55	291	269.85	274.95	36807	270.86	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200528	13.25	13.35	12.95	13.05	13347	13.05	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20200528	383	396.75	380.2	389.2	8256	375.65	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200528	58.6	61.9	58.6	60.9	433	60.9	up	up	correct
SATIA.NSE	Satia Industries Limited	20200528	71.55	78.4	71.5	74.8	14481	74.72	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20200528	48.3	50.45	47.05	50.1	107399	50.1	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200528	520	537.75	518.15	532.3	2381145	532.3	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20200528	85.4	87	84.6	86.5	4381	86.5	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200528	745	754.75	740	748.1	1134155	745.96	up	down	incorrect
SBIN.NSE	State Bank of India	20200528	159.45	162.4	156.7	158.2	76970390	156.75	down	up	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20200528	0.35	0.35	0.3	0.3	26742	0.3	down	down	correct
SCHAEFFLER.NSE	Schaeffler India Limited	20200528	3086.7	3142.35	3086.7	3108.35	2976	3055.51	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20200528	43.65	45.1	41.6	42.8	33061	42.8	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200528	80.2	82.5	79.7	81.65	136984	81.65	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20200528	49	49.9	47.3	48.35	6812685	47.6	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20200528	64.75	66.8	62.3	64.95	10879	32.475	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20200528	294.75	310	294.75	305.95	8901	304.5371	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20200528	86.6	88.65	82.4	84.4	46531	81.2578	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20200528	2.45	2.45	2.45	2.45	10950	2.45
SEQUENT.NSE	Sequent Scientific Limited	20200528	84.45	84.7	83.6	84.4	4566633	84.22	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200528	123.4	128	123.35	124.1	16221	122.23	up	up	correct
SETCO.NSE	Setco Automotive Limited	20200528	8.9	8.9	8.35	8.85	32165	8.85	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200528	214	218	214	215.95	73	215.95	up	down	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20200528	4199.9	4218.4	4183	4213.4	8196	4213.4	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20200528	96.6	97.53	95.69	97.34	295102	97.34	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200528	185.85	193	185.8	189.25	403016	189.25	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20200528	239	243	236	241.8	9195	241.8	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200528	0.65	0.7	0.6	0.65	60952	0.65
SEYAIND.NSE	Seya Industries Limited	20200528	47	47.5	43.3	43.3	81076	43.3	down	down	correct
SFL.NSE	Sheela Foam Limited	20200528	1365	1400	1365	1387.2	1620	1387.2	up	up	correct
SGL.NSE	STL Global Limited	20200528	6.15	6.55	6.1	6.4	8760	6.4	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200528	4.9	5.4	4.9	4.9	5115	4.9
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200528	143.75	143.75	138.85	139.9	44609	138.34	down	down	correct
SHALBY.NSE	Shalby Limited	20200528	59.8	68.7	59.8	65.55	1019556	64.81	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200528	54.8	55.5	53.5	55.25	23268	55.25	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20200528	239.1	239.2	235	238.1	12702	238.1	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200528	78.95	85.8	78.2	82.4	65188	81.4206	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200528	150.9	150.9	148.7	150.9	36778	148.51
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200528	590.5	619.4	590.5	617.75	1137	123.07	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200528	236	236	236	236	0	236
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200528	69.4	73	68.95	69.15	30408	69.15	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20200528	66.75	67.75	65.3	65.95	59121	65.79	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200528	374	387.15	365	377.55	41219	376.83	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200528	10.95	10.95	10.7	10.8	95947	10.8	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200528	22.15	23	22.15	22.65	1734	22.4	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20200528	80.35	80.35	76.9	78.45	4156	77.98	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20200528	53	53.35	51.05	51.2	419496	50.59	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200528	136	136	132.1	133.2	141964	133.2	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200528	37.1	38.4	36.55	36.8	579536	33.97	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200528	20649	21163.35	20260.8	20808.9	77640	20764.44	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200528	77.55	82	77.55	78.5	18699	78.15	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20200528	3.9	4.05	3.75	4	17398	4	up	up	correct
SHRENIK.NSE	Shrenik Limited	20200528	18.1	18.1	16.6	16.75	120072	2.78	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200528	72.25	76.95	71.9	74.15	40916	72.35	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200528	45.5	46.8	44	44.75	10113	44.52	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200528	520	520	520	520	15	515.8831
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200528	659	665	638	642.85	14808	623.85	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200528	2.65	2.7	2.5	2.7	177885	2.7	up	down	incorrect
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200528	3	3.15	2.85	3.15	51194	3.15	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200528	5.9	5.9	5.9	5.9	0	5.9
SICAL.NSE	Sical Logistics Limited	20200528	9	9.2	8.7	8.95	33130	8.95	down	down	correct
SIEMENS.NSE	Siemens Limited	20200528	1024.8	1074.9	1021.05	1071.5	897194	1066.8763	up	up	correct
SIGIND.NSE	Signet Industries Limited	20200528	16.2	16.2	15.1	16	3953	15.42	down	down	correct
SIL.NSE	Standard Industries Limited	20200528	10	10	9.95	9.95	190	9.95	down	down	correct
SILINV.NSE	SIL Investments Limited	20200528	102.9	108.3	102.8	104.6	1482	101.83	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200528	24.5	24.5	23.3	23.3	7920	22.8105	down	down	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200528	5.05	5.35	4.95	5	40148	5	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200528	27	27	27	27	87660	27
SINTEX.NSE	Sintex Industries Limited	20200528	1.2	1.2	1.2	1.2	1369583	1.2
SIRCA.NSE	Sirca Paints India Limited	20200528	174.65	176	166.9	173.4	10581	172.62	down	up	incorrect
SIS.NSE	SIS Limited	20200528	352	387	352	379.15	86252	379.15	up	up	correct
SITINET.NSE	SITI Networks Limited	20200528	2.2	2.2	2	2.2	1299318	2.2
SIYSIL.NSE	Siyaram Silk Mills Limited	20200528	104.75	105.45	102	103.25	51024	101.44	down	down	correct
SJVN.NSE	SJVN Limited	20200528	20.9	21.15	20.9	21	544283	18.95	up	up	correct
SKFINDIA.NSE	SKF India Limited	20200528	1425	1439.85	1400	1432.3	56341	1319.18	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20200528	4.1	4.2	3.8	3.8	17925	3.8	down	up	incorrect
SKIPPER.NSE	Skipper Limited	20200528	29.15	32.15	29.15	30.1	244633	30.01	up	up	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200528	34.85	35.5	33.7	34.8	29302	34.01	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200528	63.15	65.95	62.05	62.8	4554	62.8	down	up	incorrect
SMLISUZU.NSE	SML Isuzu Limited	20200528	358.15	372.4	357.9	367.55	36759	367.55	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200528	227	238	227	234.4	6324	233.92	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200528	36.25	37.5	36.25	36.5	59170	36.43	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200528	25.9	27.2	25.85	26.3	133733	26.3	up	down	incorrect
SOBHA.NSE	Sobha Limited	20200528	199.9	202.6	195	199.65	88395	192.52	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200528	480	480	469.55	472.4	8238	468.33	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20200528	870.4	884.95	870.15	875.4	33887	867.49	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200528	96.9	105.6	96.9	103.35	100498	102.7498	up	down	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20200528	2.1	2.1	1.95	2.1	3198	2.1
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200528	11.7	12.25	11.7	11.8	1178	11.8	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20200528	198	208	197.05	206.05	288182	199.26	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200528	44.95	46.9	44.95	46.9	17993	46.9	up	down	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20200528	626.05	629	618.95	623.2	259	617.36	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200528	4.95	5.05	4.9	4.95	13459726	4.95
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200528	19.15	20.9	19.15	19.85	38970	19.38	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20200528	62	63.2	59.65	60.35	21605	59.91	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200528	453.4	463.4	436.2	463.4	26420	463.4	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200528	130	139.35	127	136.3	1593308	136.3	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200528	1.45	1.45	1.45	1.45	0	1.45
SPECIALITY.NSE	Speciality Restaurants Limited	20200528	29.95	30.75	28	29.4	45444	29.4	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200528	88.1	90.7	87.3	88.25	1158959	88.25	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20200528	0.35	0.4	0.3	0.4	38608	0.4	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200528	14.7	14.85	14.35	14.5	38027	14.5	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20200528	42.8	45.15	42	45.05	8385430	45.05	up	up	correct
SPLIL.NSE	SPL Industries Limited	20200528	20.05	22.5	19.25	21.75	40994	21.75	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20200528	7.35	7.7	7	7.2	13980	7.2	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200528	1.3	1.35	1.25	1.35	1863744	1.35	up	up	correct
SPYL.NSE	Shekhawati Poly	20200528	0.35	0.4	0.35	0.4	64994	0.4	up	up	correct
SREEL.NSE	Sreeleathers Limited	20200528	114.05	116.6	113.25	114.1	2049	114.1	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200528	4	4.2	3.95	4	1340866	4
SRF.NSE	SRF Limited	20200528	3425.2	3460	3370	3409.4	134076	677.68	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200528	105.1	105.1	104	105.1	9011	102.92
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200528	134.9	138.45	132.4	136.1	47046	128.26	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200528	565	582.9	559.5	567.5	6997789	556.09	up	down	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20200528	331	347.95	330	336.65	35867	168.13	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20200528	0.35	0.4	0.35	0.35	9200	0.35
STAR.NSE	Strides Pharma Science Limited	20200528	403.3	408.8	395	396	804284	392.85	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200528	73.55	76	72.9	73.4	84174	73.4	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20200528	91.3	95.5	90.3	92.6	152444	88.76	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200528	38.1	38.7	36.75	37.05	5910	37.05	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200528	22.4	22.4	18.2	19.65	6644	17.92	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200528	11.75	12.45	11.7	11.95	33920	11.95	up	up	correct
STEL.NSE	STEL Holdings Limited	20200528	45.4	46	42.95	44.85	1123	44.85	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20200528	110.1	119.5	110	116.85	45384	116.26	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20200528	94.7	96.8	94.55	95.8	515889	93.13	up	down	incorrect
SUBROS.NSE	Subros Limited	20200528	158.7	169.8	157	164.8	549852	163.91	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200528	395.95	407.8	391.3	395.6	879174	392.42	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200528	1.55	1.55	1.45	1.55	67198	1.55
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200528	247.95	248.9	242.15	246.25	267676	245.3	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20200528	10.65	11.15	10.15	10.5	608	10.5	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20200528	286.95	299.7	285.4	295.9	1553	295.9	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20200528	1400.05	1406.75	1376	1402.5	521	1391.8343	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200528	1.05	1.05	1	1.05	350277	1.05
SUNDARMFIN.NSE	Sundaram Finance Limited	20200528	1209.9	1224	1200.75	1209.75	24665	1193.6	down	up	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200528	44.2	44.95	44.2	44.55	7859	43.86	up	down	incorrect
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200528	165	169.9	165	165.6	262	165.6	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200528	288.65	294.95	287	290.85	41860	288.68	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200528	29.8	30	28.6	28.8	129204	28.8	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200528	453.9	461.65	444.7	459.1	12633089	453.06	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20200528	146	158.95	146	156.55	295971	155.21	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20200528	393	395.75	387.3	389.9	1886532	381.45	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20200528	63.25	70.4	62.7	65.9	41783	64.96	up	down	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20200528	3.2	3.4	3.15	3.35	2815	3.35	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200528	155.25	155.25	150	150.7	10763	144.78	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200528	113.9	114	112.9	113.55	1692	112.87	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200528	969	991.15	969	985.1	18246	971.46	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20200528	5.3	5.8	5	5.4	48383	5.4	up	down	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20200528	2.95	3.05	2.85	3	7473	3	up	down	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200528	15.9	16	15.25	15.4	4823	15.4	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200528	82.5	82.5	80.2	80.75	21557	79.09	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200528	19.3	19.8	18.95	19.55	5924	19.23	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20200528	36.2	36.3	35	35.35	249875	35.35	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200528	322.7	324.95	314.5	316.05	68765	157.42	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20200528	2.8	2.9	2.8	2.8	7874230	2.8
SWANENERGY.NSE	Swan Energy Limited	20200528	100.65	105	100.1	100.5	106884	100.34	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200528	1140	1174	1111.15	1119.85	4030	1097.42	down	up	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20200528	79	80.95	77.8	78.1	1769	76.79	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200528	150	154.9	147	150.05	196317	150.05	up	up	correct
SYMPHONY.NSE	Symphony Limited	20200528	795	835.9	788	815.8	117179	809.98	up	up	correct
SYNGENE.NSE	Syngene International Limited	20200528	345.6	353.5	340.2	350.2	576737	350.2	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200528	36.05	36.8	35.5	35.5	716	35.5	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200528	131.4	139.4	131.15	134.1	268065	134.1	up	up	correct
TAKE.NSE	TAKE Solutions Limited	20200528	54.6	55.6	53.5	53.7	60897	53.7	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200528	77.75	86.05	77.7	84.05	39839	83.08	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20200528	66	67.65	65.05	67.35	177608	67.03	up	up	correct
TARMAT.NSE	Tarmat Limited	20200528	19.75	19.75	19.1	19.25	1960	19.25	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200528	10214	10225	10000	10026.05	628	10023.28	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20200528	311.95	316.2	301.35	304.1	2471224	289.53	down	up	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20200528	74.45	74.7	73.5	74	264100	72.1	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20200528	503	506.55	493.25	500.9	41133	493.34	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200528	367.95	373.4	366	371.15	3390919	366.32	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20200528	755	763.4	748.65	755.8	283412	737.65	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200528	693.55	715.7	689.4	706.65	22680	676.21	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200528	422.85	438.4	420.1	423	21979	419.81	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20200528	86	88.15	84.55	87	96183461	87	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200528	35.6	36.25	35.2	36	3519128	36	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200528	35.95	37.5	35.9	36.9	45715750	35.31	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20200528	291.9	298.6	289.4	295.5	16602462	281.76	up	down	incorrect
TATASTLBSL.NSE	Tata Steel BSL Limited	20200528	17.5	18.2	17.5	18	2624176	18	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200528	231	235	219.15	230.4	45364	229.35	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200528	20.1	21.8	20.1	20.45	65635	19.8	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20200528	150.5	155	145.85	152.5	33469	151.39	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200528	264.15	281.9	263	272	3842	272	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200528	575.05	654.85	570.55	626.05	152168	622.95	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20200528	5	5.25	5	5.25	5612	5.25	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200528	329.6	345.1	324	330.15	395054	330.15	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200528	236.1	245	230.8	242.45	2409	236.02	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200528	1988.5	2014	1971.3	2004.3	3475788	1964.01	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200528	89.7	91.9	86.35	89.85	7368	88.56	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200528	1499.95	1504.9	1478	1486.75	4679	1486.75	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20200528	1.85	1.85	1.8	1.85	209	1.85
TECHM.NSE	Tech Mahindra Limited	20200528	528	531.85	517.15	529.7	3387687	503.87	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200528	186.4	191	186.05	187.7	415	180.44	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20200528	33.65	33.7	31.3	32.7	83828	32.7	down	down	correct
TERASOFT.NSE	Tera Software Limited	20200528	17.25	17.5	16.9	17.4	7940	17.4	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200528	34.75	36.15	33.55	35.9	9822	35.6	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200528	10.2	10.2	9.65	10.15	24795	10.15	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200528	22.4	22.75	22.1	22.55	62824	22.4	up	down	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200528	30.85	32.15	30.3	30.8	181107	30.44	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200528	2.2	2.2	2.2	2.2	1	2.2
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200528	228	240	228	236.2	1534	232.73	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200528	101	102.1	97.1	97.2	5518	97.2	down	up	incorrect
THEMISMED.NSE	Themis Medicare Limited	20200528	308	328.9	308	324.65	2284	321.53	up	down	incorrect
THERMAX.NSE	Thermax Limited	20200528	725	735	715.4	720.35	56258	716.81	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200528	27	28	26.9	28	567260	28	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200528	4.1	4.1	4.1	4.1	200	4.1
THYROCARE.NSE	Thyrocare Technologies Limited	20200528	513	517.9	505.5	513.15	59263	502.34	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20200528	16.95	17.5	16.4	16.45	130406	16.45	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200528	3499	3520.05	3450	3482.7	884	1684.52	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200528	192.5	194	180.35	193.8	3296	193.8	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20200528	316.5	340.5	316.5	340.45	304149	339.35	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20200528	5.4	5.5	5.15	5.4	13255	5.4
TIL.NSE	TIL Limited	20200528	117.05	121.8	116	117.95	2603	117.95	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20200528	18.8	19.95	18.8	18.8	565	18.8
TIMETECHNO.NSE	Time Technoplast Limited	20200528	29.15	29.35	27.8	29.05	168274	28.08	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20200528	771.75	790	767.7	784.65	13571	745.78	up	down	incorrect
TINPLATE.NSE	The Tinplate Company of India Limited	20200528	82.3	84	81.35	82.25	125666	81	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200528	109.05	109.7	108.05	109.7	12173	108.93	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200528	40.35	41.5	40.35	40.8	177697	40.24	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200528	5.7	5.7	5.7	5.7	28000	3.25
TITAN.NSE	Titan Company Limited	20200528	885.85	904.1	875	899.45	3441163	893.91	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200528	7.5	7.5	6.8	6.85	187146	6.85	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200528	33	33.05	32.2	32.5	32928	30.6	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200528	90.7	92.45	90.4	90.85	164880	84.49	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200528	1.3	1.3	1.3	1.3	0	1.3
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200528	59.95	60.4	59.15	59.8	6092	59.8	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200528	2412.9	2422.5	2331.05	2357.95	1371024	2327.68	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20200528	307	310	303	305.35	763842	296.64	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200528	48.5	48.95	45.3	48.8	2521	48.75	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200528	81.2	83.15	77.5	80	1895	38.4	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200528	3.85	4	3.85	4	13222	4	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200528	5.7	5.7	5.2	5.5	3386	5.5	down	down	correct
TRENT.NSE	Trent Limited	20200528	469.95	474.85	457.6	462.75	131364	461.66	down	down	correct
TRF.NSE	TRF Limited	20200528	66.8	68.45	66.05	68	8064	68	up	up	correct
TRIDENT.NSE	Trident Limited	20200528	4.6	4.65	4.55	4.55	5292784	4.41	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200528	29.4	29.55	27.2	29.55	26268	29.4005	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200528	6.45	6.75	6.3	6.6	101104	6.58	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200528	63.85	63.85	61.55	62	14403	61.32	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200528	41.25	41.25	40.35	40.95	191976	40.28	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200528	393.05	400.05	390.2	396.95	1551	391.1	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200528	4748.55	4799	4741.1	4778.4	1586	472.95	up	up	correct
TTL.NSE	T.T. Limited	20200528	27.45	27.75	26.8	27.5	999	27.19	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200528	2.5	2.6	2.5	2.6	544311	2.6	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200528	21.15	21.8	21.05	21.55	2002746	21.55	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20200528	70.05	71.1	69.1	69.65	14082	69.65	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200528	325	337.4	323.05	333.1	4800722	331.2071	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20200528	1378	1448	1320.5	1401.7	100734	1381.63	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20200528	178.55	178.95	175.05	176.1	20324	172.98	down	down	correct
TVVISION.NSE	TV Vision Limited	20200528	1.15	1.2	1.1	1.15	6643	1.15
TWL.NSE	Titagarh Wagons Limited	20200528	30	30.35	29.5	30	87144	30
UBL.NSE	United Breweries Limited	20200528	926.15	963.9	925	943.1	1078697	940.36	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200528	93.6	109.7	93.55	103.55	405449	102.13	up	up	correct
UCOBANK.NSE	UCO Bank	20200528	11.05	11.2	10.95	11	430731	11	down	down	correct
UFLEX.NSE	Uflex Limited	20200528	174.8	203.85	174.25	187.2	1703620	185.11	up	up	correct
UFO.NSE	UFO Moviez India Limited	20200528	66.05	67.9	65	65.7	59995	65.7	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200528	12.9	12.9	12.1	12.2	179935	12.03	down	up	incorrect
UJAAS.NSE	Ujaas Energy Limited	20200528	3.35	3.5	3.3	3.5	218358	3.5	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200528	159.95	176.4	159.25	169.3	20485831	168.7561	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200528	26.95	28	26.75	27.1	1550527	27.1	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200528	3729	3820	3716.05	3809.2	603416	3778.77	up	up	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200528	35.9	35.9	33.55	34.8	12135	34.18	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200528	0.8	0.8	0.75	0.75	13067	0.75	down	up	incorrect
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200528	127.5	133	124.1	126.45	33181	122.94	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200528	48	49.1	46.1	48.45	3310	47.23	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20200528	23.3	24	23.3	23.4	2766124	23.4	up	up	correct
UNITECH.NSE	Unitech Limited	20200528	1.25	1.3	1.2	1.25	2721901	1.25
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200528	209.55	216	209.55	215.3	189	212.64	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20200528	97.85	100	97.85	98.9	16561	96.79	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200528	83.4	94.7	83.4	86.9	2785	86.9	up	up	correct
UPL.NSE	UPL Limited	20200528	394.2	398.9	388.2	391.1	9298423	381.78	down	down	correct
URJA.NSE	Urja Global Limited	20200528	2.5	2.5	2.5	2.5	306640	2.5
USHAMART.NSE	Usha Martin Limited	20200528	14.65	14.65	14.25	14.35	157960	14.35	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20200528	238.26	254.9	238.26	251.5	924	251.5	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200528	988	1004.27	983.69	999.88	12801	999.88	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20200528	336.5	340	334.04	338.95	1673	338.95	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20200528	262	262	244	262	20	262
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200528	4.6	4.6	4.4	4.4	552611	4.4	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200528	62.45	62.45	60	60.25	26528	60.25	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200528	51.4	52.95	51	52.15	41209	52.15	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20200528	560	560.95	530.1	532.7	4704	532.7	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200528	1075	1100	1024	1083.55	20788	212.43	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20200528	50	50	48	48.7	41446	48.7	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200528	26.6	26.85	25.7	26.6	1162161	26.27
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200528	27.05	28.1	27	27.1	2212	17.74	up	down	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200528	2.85	2.85	2.75	2.8	1853	2.8	down	down	correct
VARROC.NSE	Varroc Engineering Limited	20200528	129.95	130.85	127.05	128.4	278865	128.4	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200528	7	7.2	6.85	7.1	41408	7.1	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20200528	2.9	2.9	2.85	2.9	3212	2.9
VBL.NSE	Varun Beverages Limited	20200528	597	619.75	596.55	612.1	499435	405.4	up	up	correct
VEDL.NSE	Vedanta Limited	20200528	88.9	90.95	88.05	89.95	22037867	73.87	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20200528	989.6	1034.55	976.5	1034.55	57201	1028.88	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20200528	50.05	55.25	50.05	52.1	46446	52.1	up	down	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20200528	80	80	74.05	75.25	42387	75.2048	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20200528	860.15	900.95	860.15	876.45	1735	864.17	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200528	31.55	32.55	31	31.7	11840	31.39	up	up	correct
VGUARD.NSE	V	20200528	172.65	178.65	171.2	173.8	1203799	172.97	up	up	correct
VHL.NSE	Vardhman Holdings Limited	20200528	980.5	1006.95	980.4	986.6	309	985.07	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20200528	2.4	2.4	2.4	2.4	31081	2.4
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200528	56.35	62.05	56.35	61.55	76783	61	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200528	0.4	0.4	0.35	0.35	20010	0.35	down	down	correct
VIKASECO.NSE	Vikas EcoTech Limited	20200528	3.45	3.45	3.45	3.45	75022	3.45
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200528	3.6	3.6	3.6	3.6	268972	3.6
VIKASWSP.NSE	Vikas WSP Limited	20200528	5	5	4.8	4.9	296761	4.9	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200528	70.5	71.2	68.9	69.6	22936	69.05	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20200528	969	984	953	965.4	35852	961.9	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200528	591.8	599.8	577.65	593.6	18004	580.49	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200528	118.4	119.8	109.1	117.25	2146319	112.04	down	up	incorrect
VIPCLOTHNG.NSE	VIP Clothing Limited	20200528	5.35	5.6	5.35	5.45	26949	5.45	up	down	incorrect
VIPIND.NSE	VIP Industries Limited	20200528	207	212	206.05	210.35	885136	210.35	up	up	correct
VIPULLTD.NSE	Vipul Limited	20200528	14.9	15.4	14.9	15.3	559	15.3	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20200528	162.75	166.7	161.55	163.55	10016	159.1	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20200528	4.05	4.05	3.85	4.05	23164	4.05
VISHAL.NSE	Vishal Fabrics Limited	20200528	256.2	256.2	250	250	3316	164.51	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20200528	115.15	116.9	112.25	115.5	2682	114.74	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200528	71.7	73	68.5	70.5	21555	2.82	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200528	0.2	0.2	0.2	0.2	54300	0.2
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200528	10.1	10.7	10.1	10.35	47859	10.35	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20200528	34.65	35.2	34.1	35	16483	33.04	up	up	correct
VMART.NSE	V	20200528	1575.05	1603.75	1565	1592.85	3751	1592.85	up	down	incorrect
VOLTAMP.NSE	Voltamp Transformers Limited	20200528	844	850	831.35	837.85	5489	823.17	down	down	correct
VOLTAS.NSE	Voltas Limited	20200528	471.4	489.85	466	486.8	4568798	481.19	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200528	147.05	151.35	145.05	146.95	47483	144.97	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200528	44.85	44.9	43.05	44	1107	43.74	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20200528	3074	3120	3070.15	3084.2	13750	2896.96	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200528	905	925	888.2	910.5	5675	902.28	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20200528	635.9	639	626	635.15	9506	618.62	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20200528	92.45	92.5	90	91.45	157691	91.45	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200528	6873.5	6929.95	6841	6917.9	2312	6897.15	up	down	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200528	35.3	37.5	35.3	36.35	53127	36.35	up	up	correct
WANBURY.NSE	Wanbury Limited	20200528	20.8	20.9	20.1	20.9	3068	20.9	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20200528	89.85	92.35	89.3	90.1	297408	89.33	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200528	14.2	14.9	14.2	14.3	10651	14.3	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20200528	22.4	23.35	22.4	22.9	2984	22.66	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20200528	56	58.55	55.8	58.45	2134850	55.99	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20200528	58.9	58.9	56	57.2	94165	54.65	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200528	155.1	162.05	155.1	162.05	60	162.05	up	down	incorrect
WELSPUNIND.NSE	Welspun India Limited	20200528	29.7	29.75	28.65	29.7	790597	29.65
WENDT.NSE	Wendt (India) Limited	20200528	2041.65	2094.4	1934.95	1984.95	885	1951.68	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20200528	277.6	291.85	277	286.45	152739	286.45	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20200528	380.35	397.8	380.35	392.8	3292	389.99	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200528	1904.8	1978	1890.1	1948.55	71648	1944.06	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200528	13.65	13.75	13.3	13.65	3519	13.65
WINDMACHIN.NSE	Windsor Machines Limited	20200528	12.95	13.05	12.2	12.9	8446	12.46	down	down	correct
WIPRO.NSE	Wipro Limited	20200528	203.5	203.5	196.05	199.35	12347801	198.9028	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200528	226	228	224.2	226.1	186198	226.1	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200528	115	129.9	115	127.5	582634	127.5	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20200528	1	1	0.95	0.95	4501	0.95	down	down	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200528	125.3	131.55	125.3	128	27324	127.45	up	down	incorrect
XCHANGING.NSE	Xchanging Solutions Limited	20200528	44.15	44.15	41.65	42.4	135533	42.4	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200528	41.05	44	41	43.1	1330	43.1	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200528	16.2	18.5	14.5	15.95	14655	15.95	down	up	incorrect
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200528	33	34.05	31.25	33.7	545313	33.7	up	up	correct
YESBANK.NSE	Yes Bank Limited	20200528	27.85	28.8	26.85	27	27673481	27	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200528	164.4	189.05	163.3	180.7	71029787	177.86	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20200528	12.05	12.2	11.9	12.05	354775	12.05
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200528	5.2	5.45	5.1	5.3	595333	5.3	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200528	36.95	37	35.2	36.95	791	36.95
ZENSARTECH.NSE	Zensar Technologies Limited	20200528	91.75	93	87.5	89.8	314271	88.91	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200528	36.4	38.2	36.05	37.65	69252	37.4	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200528	97	104	95.8	102.85	3835	102.85	up	down	incorrect
ZODJRDMKJ.NSE	Zodiac	20200528	22.5	22.6	22.5	22.55	321	22.55	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20200528	142.25	142.5	135.25	138.5	8701	137.2	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200528	79	83.1	79	82.5	8346	82.5	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200528	37.5	38.3	36.15	37.4	20116	35.31	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200528	1238	1261	1206.95	1243.55	18994	1240.72	up	up	correct