CollectAI

close-nse_india_stocks

2020/05/29

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200529	26.6	26.65	25.65	26.15	21799	26.15	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200529	10.5	10.7	10.5	10.7	572	10.7	up	up	correct
3MINDIA.NSE	3M India Limited	20200529	18100	18600	17900	18299.2	8731	18299.2	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20200529	149.5	158	149.5	156.7	7938	156.7	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200529	52.2	54.8	50.5	54.8	40658	52.44	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200529	4	4	3.95	4	268524	4
AAKASH.NSE	Aakash Exploration Services Limited	20200529	14.75	14.75	14.75	14.75	6000	14.75
AARON.NSE	Aaron Industries Limited	20200529	40.7	40.7	40.7	40.7	3300	21.03
AARTIDRUGS.NSE	Aarti Drugs Limited	20200529	947	995	942.1	972.25	1856424	242.13	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20200529	987.15	987.15	963.05	976.15	848940	485.66	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200529	8.7	8.8	8.1	8.45	3444	8.45	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20200529	1011.05	1030	993.65	1025.2	91824	1025.2	up	up	correct
ABAN.NSE	Aban Offshore Limited	20200529	17.8	18.3	17.8	18.15	28008	18.15	up	up	correct
ABB.NSE	ABB India Limited	20200529	741	753.9	739	744.25	214976	737.61	up	down	incorrect
ABBOTINDIA.NSE	Abbott India Limited	20200529	16700	16900	16594.05	16723.4	14746	16436.25	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200529	45.2	48.2	44.5	45.85	6807435	45.85	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200529	118.95	125	118	119.9	4193203	119.9	up	down	incorrect
ACC.NSE	ACC Limited	20200529	1268	1297.95	1261.05	1270.2	1162844	1260.711	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200529	924.65	924.8	917.15	922.75	8315	878.8	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20200529	45.5	47.7	44.3	45.3	341354	45.19	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200529	141.1	153.6	141.1	148.35	9162612	148.35	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20200529	246	249.8	246	248.6	294574	248.6	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200529	330	330	322.05	323.8	12299544	321.55	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20200529	36.15	37.3	35.55	36.4	20283993	36.4	up	down	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20200529	181.95	181.95	173	173.9	3213915	173.9	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20200529	272.4	278	265.1	273.15	68567	272.29	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20200529	240.95	288.8	240.95	272.8	420267	272.8	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200529	5.85	5.95	5.55	5.8	23242	5.8	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20200529	12.75	14.45	12.7	13.9	78765	13.48	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200529	40.95	40.95	37.65	39.35	2319	39.35	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200529	148.6	157.75	148.6	150	136129	149.11	up	down	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20200529	177.95	180.5	174.3	175.65	177655	173.18	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200529	1530.15	1575.15	1468.9	1540.2	69012	308.04	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200529	51.95	53.9	50	51.25	48929	50.16	down	down	correct
AGCNET.NSE	AGC Networks Limited	20200529	248.55	250	237.15	246.7	2024	246.7	down	down	correct
AGRITECH.NSE	Agri	20200529	32	32.45	30.65	31.6	4305	31.6	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200529	10.35	10.4	9.55	10	94675	10	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20200529	130	131.35	117	125.35	1931	125.35	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200529	159.95	171	159.95	167.05	29378	167.05	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200529	240	240	233.15	237.05	331	237.05	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20200529	1625.3	1695.75	1598	1663.85	80825	1656.12	up	down	incorrect
AIRAN.NSE	Airan Limited	20200529	9.25	9.8	8.8	9.5	63874	9.5	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200529	1491.25	1535	1478.45	1523.95	256124	1507.9	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200529	78.2	83.1	77.55	81.6	36426	79.97	up	up	correct
AKASH.NSE	Akash Infra	20200529	86	87.5	84.5	84.5	25150	84.45	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200529	186	194.75	186	191.3	16332	189.68	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200529	4.2	4.4	4.15	4.4	415703	4.4	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200529	1799.3	1895	1799.3	1878.9	55129	1824.25	up	up	correct
ALANKIT.NSE	Alankit Limited	20200529	14.9	14.9	14.1	14.3	54490	13.96	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20200529	495	509	490	494	53556	489.08	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20200529	51.95	52	50.6	51.2	374407	50.72	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20200529	206	220	200	215.45	2707	215.45	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20200529	42	43.9	42	42.8	3967	42.33	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20200529	2305	2330	2238	2262.9	200741	2237.83	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200529	2045	2073.95	1990	2003.65	59699	795.43	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200529	68.8	70.15	67	68.55	69718	67.5022	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20200529	173.9	180.65	170	179.1	4249	157.44	up	down	incorrect
ALOKINDS.NSE	Alok Industries Limited	20200529	17.65	17.65	17.65	17.65	1074541	17.65
ALPA.NSE	Alpa Laboratories Limited	20200529	18	18.7	18	18.45	16266	18.45	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200529	136	143.95	134.95	138.3	37900	135.56	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20200529	0.75	0.8	0.75	0.75	49601	0.75
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200529	612.4	623.95	603	614.6	2114778	602.21	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20200529	1242	1261.1	1210	1245.85	180351	1245.85	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200529	636.05	652.75	636	645.35	1886	617.63	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200529	191	194.9	187	191.55	8514156	178.5963	up	up	correct
AMDIND.NSE	AMD Industries Limited	20200529	18	18	16.35	16.85	127161	16.85	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200529	15.5	15.5	14.9	15	724	14.91	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200529	338	344	336.25	339.6	29421	337.02	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200529	15	15.05	14.75	15	88853	14.93
ANDHRACEMT.NSE	Andhra Cements Limited	20200529	3.8	3.8	3.65	3.8	1249745	3.8
ANDHRAPAP.NSE	Andhra Paper Limited	20200529	174	177.95	172.65	176.1	5544	172.7	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200529	218	224.85	215	216.7	17740	212.89	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20200529	9.9	10	9.6	9.9	2160	9.9
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200529	0.35	0.35	0.35	0.35	1800	0.35
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200529	5	5.25	4.9	5.1	25521	5.1	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20200529	2.9	3.15	2.9	3.05	36673	3.05	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200529	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200529	280.25	296.65	280	295.1	7189	289.52	up	up	correct
APARINDS.NSE	Apar Industries Limited	20200529	296.3	314.9	296.3	309.65	19044	305.4	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20200529	145.75	145.75	131.5	132.45	68319	126.95	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200529	107	114.9	107	108.6	102161	107	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20200529	182.7	193	178.55	187.15	276510	185.86	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200529	1412.45	1549.85	1412.45	1517.8	130000	151.78	up	down	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200529	858.25	879.95	849.1	871.15	295355	858.56	up	down	incorrect
APOLLO.NSE	Apollo Micro Systems Limited	20200529	86.5	87.85	83.5	84	96361	83.47	down	up	incorrect
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200529	1323	1367.6	1314.95	1356.95	870048	1353.91	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200529	297	305	297	300.25	11309	100.08	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200529	98.35	100.8	96.1	97.1	14776423	95.69	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200529	416	445	416	433.9	523	431.66	up	up	correct
APTECHT.NSE	Aptech Limited	20200529	97	99.75	95.5	98.15	125771	97.07	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200529	18.6	18.95	18.25	18.7	14169	18.7	up	up	correct
ARCHIES.NSE	Archies Limited	20200529	11	11.15	10.5	10.75	35397	10.75	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200529	9.4	10.3	9.4	10.3	560	10.3	up	up	correct
ARIES.NSE	Aries Agro Limited	20200529	72.7	72.7	68.4	68.4	79229	68.03	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200529	14.7	14.7	14.15	14.15	52	14.15	down	up	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200529	17.25	17.85	16.75	17.05	15482	17.05	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200529	312.95	312.95	290.6	294.75	25495	294.75	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200529	20.5	21.1	19.5	21.05	4691	21.05	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200529	35.35	35.35	32.55	32.75	3826	32.75	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20200529	8.65	8.75	8.15	8.75	26142	8.75	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200529	11.15	11.85	11.15	11.5	4147	11.5	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200529	155	162	150.5	156.75	2043	156.75	up	up	correct
ARVIND.NSE	Arvind Limited	20200529	23.15	26.25	22.75	25.2	6643592	25.2	up	down	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20200529	123	135	123	125.4	90250	122.75	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200529	64	67.1	63.3	66.05	42912	66.05	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200529	161.5	164	157	160.4	17790	159.95	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200529	100	103	97.2	101.6	5374	100.6	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200529	14.15	14.3	13.9	14	6529	14	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200529	196.15	223.9	196.15	219.25	280003	218	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200529	31	31	29.05	30.15	63874	30.03	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20200529	41.8	45.05	41.8	44.5	110252	44.06	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20200529	4.25	4.6	4.25	4.6	45204	4.6	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200529	51.9	53.35	48.65	49.2	1228062	49.2	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200529	43.75	44.35	42	42.45	161899457	42.24	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200529	47.55	48.2	44.2	47.25	28675	47.25	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200529	1639	1699	1633.1	1683.1	3533009	1668.81	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200529	120.85	122.5	119	120.6	206210	119.98	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200529	108.45	108.45	96.8	103.8	284	101.94	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20200529	696.6	768	696.6	737.3	406713	735.32	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200529	90.05	90.95	88.5	89.75	117584	89.75	down	down	correct
ASTRAL.NSE	Astral Limited	20200529	838.5	904	838.5	877.6	270712	657.01	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200529	65.8	66.5	65.05	65.55	55580	64.43	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200529	2919	3101	2902.95	3053	69829	3049.23	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200529	27.95	28.5	27.15	28.1	21921	28.1	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20200529	496	496	465	488	19898	484.41	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20200529	114.75	121.4	114	117.45	3013297	117.43	up	up	correct
ATLANTA.NSE	Atlanta Limited	20200529	6.1	6.55	6.1	6.25	7671	6.25	up	up	correct
ATUL.NSE	Atul Ltd	20200529	4448	4655	4375	4512.55	32882	4502.84	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20200529	171	171.05	165.15	167.8	56876	167.8	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200529	389	399	386.1	391.6	628315	391.6	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20200529	44.15	45	43.55	44	28132	44	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200529	715.9	750.35	711.2	745.65	8501395	738.98	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200529	24.5	24.5	23.5	23.55	371	23.3536	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200529	466.4	499	453.2	494.15	71279	491.83	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20200529	13.9	14.5	13.9	14.3	8468	14.3	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200529	17.2	17.65	16.35	17.05	5528	17.05	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200529	143.95	143.95	140	140.85	23529	136.6	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200529	407	417.8	404.5	414.1	612461	409.97	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20200529	40.8	40.8	38.6	39.05	219427	38.3	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200529	382	389.25	375.35	384.95	51056884	384.95	up	down	incorrect
AXISCADES.NSE	Axiscades Technologies Limited	20200529	30.1	30.1	28.55	29.95	21015	29.95	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20200529	4099	4099	4060	4075	1168	40.75	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200529	1129	1154	1054.13	1077.7	132	1077.7	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200529	15.45	15.75	15	15.05	18657	15.05	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200529	1.55	1.65	1.55	1.65	71983	1.65	up	down	incorrect
BAJAJ.NSE	AUTO	20200529	2603	2741	2591.25	2710.5	2057709	2619.9	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200529	132	136	131.8	132.45	359411	126.17	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200529	362.75	369.15	359	363.95	217461	363.95	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200529	4240	4428.95	4201.5	4404.9	1394430	4403.83	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200529	4.3	4.3	4.15	4.25	3034824	4.25	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200529	1982.95	2008.9	1966.1	2000.6	41290	1943.78	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200529	1914	1980	1891	1953.65	10362057	1950.5	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200529	58.4	61.3	57.3	58.6	39089	58.4	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20200529	410.9	415.25	400	403.35	78250	402.45	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200529	117.4	117.4	109	109.75	1146	109.75	down	up	incorrect
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200529	11.1	11.4	10.75	11.3	1676	11.3	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200529	1095	1102.9	1060	1078.9	826560	1064.37	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200529	0.5	0.5	0.45	0.5	1162319	0.5
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200529	103	104.3	99.05	101.05	238051	90.6	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200529	36.5	36.8	34.65	35.75	10776	35.41	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200529	99	100.5	98	99.75	430542	98.1811	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20200529	33.45	33.45	32.75	33.35	112	32.5	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20200529	874.95	876	848	851.15	460	840.13	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200529	66.45	67.5	64.25	65.45	156377	64.85	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200529	215.2	220	211.15	218.15	14060944	217.41	up	up	correct
BANG.NSE	Bang Overseas Limited	20200529	14.9	15	14.15	14.9	1131	14.9
BANKBARODA.NSE	Bank of Baroda	20200529	38.45	39.15	37.5	38.95	33859214	38.95	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20200529	191	194.88	188.27	193.68	1674597	193.68	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20200529	31.55	31.8	31.05	31.45	3082936	31.45	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200529	70.85	71.8	70.75	71.25	5766	70.64	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20200529	1.45	1.55	1.45	1.5	1910	1.5	up	up	correct
BASF.NSE	BASF India Limited	20200529	1070	1114	1055	1086.75	94829	1082.34	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200529	77.9	77.9	72.5	76.9	465	38.45	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20200529	1285	1337.8	1283	1325.6	1485617	1318.36	up	down	incorrect
BAYERCROP.NSE	Bayer CropScience Limited	20200529	5310	5449	5300	5374.95	29446	5112.35	up	down	incorrect
BBL.NSE	Bharat Bijlee Limited	20200529	659.7	675.85	645.1	649.45	3968	647.11	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200529	914.1	947.75	900	908.1	199001	906.3	down	down	correct
BCG.NSE	Brightcom Group Limited	20200529	6.9	6.9	6.9	6.9	563370	5.46
BCP.NSE	B.C. Power Controls Limited	20200529	6	6.1	5.75	5.75	285361	5.75	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20200529	238.65	239	232.7	235	74340	228.28	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20200529	8.3	9.05	8.25	9.05	4117	8.88	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200529	11.1	12	10.45	12	27911	12	up	down	incorrect
BEL.NSE	Bharat Electronics Limited	20200529	69	70.45	68	69.2	13383246	66.46	up	up	correct
BEML.NSE	BEML Limited	20200529	595.1	601	576	581.05	617909	574.47	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200529	35.55	38	35.55	36.45	387508	35.76	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200529	457	499	456.65	491.75	2880648	489.81	up	up	correct
BFINVEST.NSE	BF Investment Limited	20200529	232.95	233.25	224	228.2	6629	228.2	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20200529	153	154.9	148	154.9	199644	154.9	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200529	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200529	25.2	26.8	24.9	26.05	188867	26.05	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200529	105.95	107.85	104.4	105.25	14497	101.66	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200529	14.2	14.75	13.95	14.6	12104	14.6	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200529	19	19.75	18.25	19.6	652	19.6	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200529	0.85	0.9	0.85	0.85	145901	0.84
BHARATFORG.NSE	Bharat Forge Limited	20200529	305	336.6	300.65	326.05	5943563	324.59	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200529	38	38.4	36.25	38.2	6220	38.2	up	down	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20200529	6849	6979.9	6700	6768.9	5964	6767.03	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200529	16.7	17.2	16.4	17	10099	17	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200529	558	564	543.8	552.6	54189241	550.63	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200529	26.8	28.45	26.15	28	105111176	28	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200529	24.7	24.75	23.45	23.6	755	4.68	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20200529	86.15	88	84.05	86.25	1129	86.25	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200529	9	9.25	8.95	9.1	4156	9.1	up	up	correct
BIOCON.NSE	Biocon Limited	20200529	346.15	359.15	345	354.7	46798867	354.7	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200529	13.5	13.5	12.4	13.45	7939	13.45	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20200529	39.75	41	38.5	39.65	84047	39.18	down	up	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20200529	550.7	560	513.25	518.5	748555	508.23	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200529	24.2	25.8	24.2	24.5	226443	24.5	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200529	16.05	16.05	16.05	16.05	24727	16.05
BKMINDST.NSE	BKM Industries Limited	20200529	0.6	0.6	0.6	0.6	122970	0.6
BLBLIMITED.NSE	BLB Limited	20200529	3.1	3.25	3.1	3.15	2550	3.15	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200529	94	95.5	92.2	93.7	42508	92.97	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200529	4.25	4.25	3.9	3.9	151232	3.9	down	down	correct
BLS.NSE	BLS International Services Limited	20200529	31.9	31.9	31	31.2	28491	30.95	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20200529	2050	2060	2000	2002.95	27157	1997.78	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200529	485.65	494	481.5	490.75	82031	488.45	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200529	44	44.9	43.6	43.9	216328	43.58	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200529	47.7	48.95	47.05	47.7	631638	47.4466
BORORENEW.NSE	Borosil Renewables Limited	20200529	35.4	36	34.25	34.95	131369	34.95	down	down	correct
BOSCHLTD.NSE	Bosch Limited	20200529	9762	9800	9472	9721.15	211975	9571.04	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200529	328	347.15	326	342.8	13361361	299.06	up	up	correct
BPL.NSE	BPL Limited	20200529	14.4	14.95	14.1	14.35	24077	14.35	down	up	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20200529	4.05	4.25	3.9	3.95	37251	3.95	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200529	102.5	105.8	97.9	100.3	793870	99.93	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200529	3289.9	3417	3289.9	3378.85	1658714	3306.9384	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20200529	37.55	39.55	37.45	38.95	1573	38.95	up	up	correct
BROOKS.NSE	Brooks Laboratories Limited	20200529	28.3	28.65	27	27.25	12845	27.25	down	down	correct
BSE.NSE	BSE Limited	20200529	392.1	404.95	373.1	377.9	333076	359.35	down	up	incorrect
BSL.NSE	BSL Limited	20200529	20.15	20.3	19.45	19.95	11331	19.95	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200529	4332.75	4332.75	4291.05	4298.8	334	4298.8	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200529	112.77	112.77	107	110.98	274	11.1	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200529	75.15	77.7	73.5	74.5	2748993	72.84	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20200529	0.95	0.95	0.9	0.95	39821	0.95
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200529	108.2	111.8	108.2	109.55	72959	108.51	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20200529	11.55	11.55	10.8	10.85	655	10.85	down	up	incorrect
BYKE.NSE	The Byke Hospitality Limited	20200529	9.5	9.5	9.2	9.4	50281	9.4	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200529	341.95	352.5	341.3	344.6	6498111	342.59	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200529	7.7	7.8	7.45	7.7	24362	7.7
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200529	42	42.05	39.95	40.85	484777	40.85	down	down	correct
CANBK.NSE	Canara Bank	20200529	82	84.3	80.4	83.8	11410929	83.8	up	up	correct
CANDC.NSE	C & C Constructions Limited	20200529	3.15	3.15	3.15	3.15	1929	3.15
CANFINHOME.NSE	Can Fin Homes Limited	20200529	283.4	290	271	277.25	429095	273.94	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200529	224.3	226.95	223.05	223.3	28391	221.66	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200529	77	77.4	76.1	76.8	19983	76.8	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200529	314	346.6	312.1	320.2	293045	318.66	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20200529	61.5	63.8	60.15	63.3	2399	63.3	up	down	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20200529	222	232	210.1	222.5	100406	221.35	up	up	correct
CAREERP.NSE	Career Point Limited	20200529	149.5	160.3	149.45	157.55	63545	156.5269	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20200529	370	408	367.55	402.3	206204	382.83	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20200529	113.9	116.75	113.25	115.55	653573	105.65	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200529	2.1	2.2	2.05	2.15	82402	2.15	up	up	correct
CCL.NSE	CCL Products (India) Limited	20200529	199.7	215	194.6	212.2	425826	209.41	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20200529	243	252.7	242.25	247.1	394653	243.11	up	down	incorrect
CEATLTD.NSE	CEAT Limited	20200529	796.55	819	785	809.95	789637	798.53	up	down	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200529	8.05	8.4	8.05	8.4	5970	8.4	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200529	4.2	4.2	3.95	4	39815	4	down	down	correct
CENTENKA.NSE	Century Enka Limited	20200529	128.55	133.15	128.45	130.5	17841	122.57	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20200529	2.15	2.3	2.15	2.25	29864	2.25	up	up	correct
CENTRALBK.NSE	Central Bank of India	20200529	13.45	13.55	13	13.4	600728	13.4	down	up	incorrect
CENTRUM.NSE	Centrum Capital Limited	20200529	10.55	11.45	10.55	11.4	68072	11.4	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20200529	231	237	228	235.65	1917	231.95	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200529	104	107.95	100.85	101.7	906655	101.43	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200529	285.5	297.85	282.7	285.6	2448942	282.9	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200529	2199.8	2475	2184.05	2323.6	3755	2316.82	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200529	31.95	32.05	29.2	32.05	180771	32.05	up	down	incorrect
CESC.NSE	CESC Limited	20200529	572.5	581.3	542.45	552.35	582729	51.73	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20200529	145	147.9	142.65	145.1	127181	144.81	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200529	5.9	6	5.75	6	1699974	6	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20200529	108.5	110	99.6	100.4	625143	100.4	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200529	131.8	131.8	128.1	129.8	1737477	125.83	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200529	140.85	143.5	130.25	137.35	49202	135.93	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200529	118.1	126.45	118.1	123.45	1524	122.3927	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200529	51.7	56.15	51.05	54.75	3555569	54.75	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200529	132.25	143.2	131.15	141.7	16719953	141.1	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200529	230	256.3	230	245.35	107988	245.14	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200529	293.5	299.6	291.05	298.45	25190	296.67	up	up	correct
CINELINE.NSE	Cineline India Limited	20200529	19	19.7	18.4	19.2	18251	19.2	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20200529	5.4	5.5	5	5.1	4781	5.1	down	down	correct
CIPLA.NSE	Cipla Limited	20200529	633	650.95	631	648.15	10580213	644.59	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20200529	37.85	39.2	36	38.45	16756	19.23	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200529	348.1	351.85	344.2	345.55	15326	225.42	down	down	correct
CMICABLES.NSE	CMI Limited	20200529	22	22.4	21.55	22	24160	21.7105
COALINDIA.NSE	Coal India Limited	20200529	133.5	142.45	132.25	141.3	16208002	118.43	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200529	220	231.4	220	224.85	672408	202.84	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200529	15.7	15.7	15.7	15.7	0	15.7
COFORGE.NSE	Coforge Limited	20200529	1478.4	1497	1445.15	1451.7	547199	1438.45	down	down	correct
COLPAL.NSE	Colgate	20200529	1298.35	1428.15	1295	1391.5	2541709	1325.39	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200529	8.7	9.3	8.7	9.2	55017	8.98	up	down	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20200529	8.35	8.35	7.75	8.15	74728	7.69	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20200529	352	386.8	346.15	376.1	5144640	367.35	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200529	17.85	18.25	17.6	17.8	76025	17.73	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200529	27.95	30	26.3	27.25	10220	27.25	down	down	correct
CONTROLPR.NSE	Control Print Limited	20200529	194.65	198.95	191.45	196.15	2347	190.55	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200529	13.8	14	13.1	13.75	15826	13.46	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20200529	30	31.7	29.4	30	1294	30
COROMANDEL.NSE	Coromandel International Limited	20200529	655	657.8	641.25	644.3	410397	624.91	down	up	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20200529	272	280	267.05	272.4	79458	255.33	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20200529	0.95	1.05	0.95	1	2538	1	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20200529	0.7	0.8	0.7	0.8	1503402	0.8	up	up	correct
CPSEETF.NSE	Nippon Mutual Funds	20200529	16.7	17.3	16.53	17.22	6662078	17.22	up	down	incorrect
CREATIVE.NSE	Creative Newtech Limited	20200529	74	74	71.05	73.35	29671	72.86	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20200529	1.3	1.3	1.3	1.3	139	1.3
CREDITACC.NSE	CreditAccess Grameen Limited	20200529	394	401.95	378.3	389.15	437434	389.15	down	down	correct
CREST.NSE	Crest Ventures Limited	20200529	56.05	58.5	54.45	56.8	5169	56.22	up	up	correct
CRISIL.NSE	CRISIL Limited	20200529	1433	1459.9	1357	1386.25	56797	1354.13	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200529	219	227.9	213.55	224.35	2664731	220.81	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20200529	122.5	124.8	120.15	122.95	37561	122.95	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20200529	16.2	16.2	14.8	15.9	1720	15.9	down	down	correct
CUB.NSE	City Union Bank Limited	20200529	129.8	137.1	127.45	135.6	1373893	135.18	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20200529	10.4	10.4	9.7	10.4	1407	10.4
CUMMINSIND.NSE	Cummins India Limited	20200529	355	382.15	351	376.35	2468840	363.98	up	up	correct
CUPID.NSE	Cupid Limited	20200529	167	167	163.8	165.1	24146	161.17	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200529	33.15	34.8	33.15	34.2	8777	33.46	up	up	correct
CYIENT.NSE	Cyient Limited	20200529	199.65	202.05	198	199.05	371219	193.09	down	down	correct
DAAWAT.NSE	LT Foods Limited	20200529	25.95	26.75	25.5	26.25	5514338	25.57	up	up	correct
DABUR.NSE	Dabur India Limited	20200529	443.75	470	440.3	466.45	7711614	459.13	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200529	559.8	577.5	550.3	554.85	398188	553.46	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200529	68.45	68.45	65.5	67.15	61019	66.65	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20200529	18.7	19	18.3	18.5	1244	18.5	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200529	49.45	49.45	46	47.5	23500	47.07	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20200529	62	63.6	60.5	62.9	163455	59.56	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20200529	257.8	274.1	256	260.45	390625	259.25	up	up	correct
DBREALTY.NSE	D B Realty Limited	20200529	6.3	6.85	6.3	6.5	857163	6.5	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200529	66.25	69.2	64.1	64.55	430386	64.55	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20200529	62.1	63.5	60.7	61.95	3209019	61.95	down	down	correct
DCM.NSE	DCM Limited	20200529	17.6	17.85	17.05	17.55	2161	17.55	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200529	0.65	0.65	0.65	0.65	0	0.65
DCMNVL.NSE	DCM Nouvelle Limited	20200529	22.05	22.95	21.8	22.4	2096	22.4	up	down	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20200529	280	290.05	276.05	278.65	114790	272.75	down	down	correct
DCW.NSE	DCW Limited	20200529	10.35	10.5	10.05	10.2	296375	10.2	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20200529	245	251.95	239.95	242.05	22256	240.4	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200529	104.2	105.25	102	102.7	739032	99.14	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200529	507.85	510	491	498.1	1444901	497.85	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20200529	90.4	90.4	82.65	85.1	5960802	84.62	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200529	18	18.7	17.55	18.4	2413	18.4	up	up	correct
DEN.NSE	DEN Networks Limited	20200529	51.9	51.9	49.5	50.2	60118	50.2	down	down	correct
DENORA.NSE	De Nora India Limited	20200529	166.15	173	166.15	172.25	2010	171.75	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20200529	203.5	215	203.5	211.15	22352	211.15	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20200529	5.3	5.3	5	5.05	11273	5.05	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200529	99.1	101.9	98.35	99.55	285112	96.0692	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200529	10.35	10.35	9.8	9.95	660100	9.95	down	down	correct
DHANI.NSE	Dhani Services Limited	20200529	76	76	69.45	70.6	1584362	70.6	down	up	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20200529	555.8	582.95	555.8	575.8	78128	574.65	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200529	4.1	4.4	4	4.4	6226	4.4	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200529	161.95	166.9	161	162.6	534	160.92	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200529	468.35	490	468.35	486	11348	484.85	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200529	0.55	0.6	0.55	0.6	35822	0.6	up	up	correct
DICIND.NSE	DIC India Limited	20200529	300.25	310	300.25	307.35	601	303.1698	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200529	7.4	7.4	7.4	7.4	34541	7.4
DISHTV.NSE	Dish TV India Limited	20200529	4.45	4.5	4.25	4.25	19879268	4.25	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200529	2285	2408.1	2262.3	2390.1	1000266	2380.34	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200529	4602.25	4955	4602.25	4875.8	159636	974.93	up	up	correct
DLF.NSE	DLF Limited	20200529	140	152.85	140	150.65	15478799	148.91	up	down	incorrect
DLINKINDIA.NSE	D	20200529	80.9	82.2	78.8	79.6	106620	77.8	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20200529	2330	2358	2229	2269.35	3799418	2269.35	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200529	0.4	0.45	0.35	0.4	43204	0.4
DOLAT.NSE	Dolat Investments Limited	20200529	39.35	41.75	38.2	40.8	72947	40.6	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200529	112.3	115.25	112.2	112.65	39708	110.58	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20200529	23.95	25.5	23.5	24.25	18868	24	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20200529	7.6	7.6	7.25	7.4	11669	7.35	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20200529	67.55	68	67.55	67.55	1893	67.55
DREDGECORP.NSE	Dredging Corporation of India Limited	20200529	222	231.95	221	225.1	212788	225.1	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200529	3880	4090.7	3869.3	4071.25	1926274	4026.69	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200529	16.75	16.95	15.8	16.15	5417	15.81	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200529	146.3	146.3	140.05	143.1	131	93.42	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200529	3.65	3.65	3.65	3.65	60160	3.65
DVL.NSE	Dhunseri Ventures Limited	20200529	50.35	51.75	49.1	50.95	5839	50.09	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200529	18	18.05	17.5	17.8	575154	17.52	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200529	497	509.9	487.55	503.15	924	503.15	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20200529	109.05	115.95	107	111.6	32579	111.6	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200529	0.7	0.7	0.7	0.7	100	0.7
EASUNREYRL.NSE	Easun Reyrolle Limited	20200529	1.7	1.8	1.7	1.7	2020	1.7
EBANK.NSE	Edelweiss Mutual Fund	20200529	2130	2130	2130	2130	0	2130
EBBETF0423.NSE	Edelweiss Amc Ltd	20200529	1054	1054	1050.56	1053.53	7404	1053.53	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20200529	1077	1077	1067.35	1069.47	95542	1069.47	down	down	correct
ECLERX.NSE	eClerx Services Limited	20200529	416.8	419.8	392.1	396.5	152362	395.81	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200529	47.3	47.8	45.65	46.05	1264779	45.13	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20200529	3.9	3.9	3.9	3.9	49075	3.9
EICHERMOT.NSE	Eicher Motors Limited	20200529	15903	16996.95	15801	16548.45	850407	1644.61	up	up	correct
EIDPARRY.NSE	E.I.D.	20200529	190.5	204.9	184	195.75	1528261	193.57	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200529	257.45	257.45	232.35	234.95	37093	234.95	down	down	correct
EIHOTEL.NSE	EIH Limited	20200529	67.5	70	64.75	66.35	1078089	66.35	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200529	240	240.05	228.5	239.9	320	233.61	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20200529	13.25	13.9	13.25	13.7	31377	13.67	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20200529	19.15	19.9	19	19.35	58528	19.3	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200529	9.15	9.5	9	9.45	357966	9.38	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200529	83.35	85	82.3	84.7	1460	84.7	up	down	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20200529	128	133.5	128	132.7	32027	66.09	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200529	14.5	15	13.55	14.15	23127	14.15	down	down	correct
EMAMILTD.NSE	Emami Limited	20200529	192	196.95	189.6	194.85	2576254	189.83	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200529	69.7	70.7	66.6	69.75	15696	69.75	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20200529	28.35	28.5	26.6	27.75	21379	27.75	down	down	correct
EMCO.NSE	EMCO Limited	20200529	1	1	1	1	12825	1
EMKAY.NSE	Emkay Global Financial Services Limited	20200529	35.6	36.9	35.5	36.25	5455	35.95	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20200529	57.7	58.15	55.1	58.15	10626	57.67	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200529	671.5	734	671.5	726.05	487562	723.5	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200529	4.8	5.3	4.8	5.25	25277	5.0047	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20200529	63	63.8	62.5	63.35	888924	60.21	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20200529	128.4	134	119.05	131.05	2635	129.58	up	up	correct
EPL.NSE	EPL Limited	20200529	174	175.1	170.55	171.05	170225	164.88	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200529	265	265	265	265	0	265
EQUITAS.NSE	Equitas Holdings Limited	20200529	42.65	43.7	41.4	42.35	16875280	40.5643	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20200529	481.95	515	472.05	499.95	71389	491.13	up	down	incorrect
EROSMEDIA.NSE	Eros International Media Limited	20200529	16	16	15.45	15.7	272557	15.7	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20200529	1364	1440	1356.15	1370.5	94301	1269.65	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20200529	880	907.5	873.6	903.25	2674266	899.34	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200529	7.2	7.2	6.95	7	7208	7	down	down	correct
ESTER.NSE	Ester Industries Limited	20200529	29.7	30.9	29.25	30.85	32134	28.76	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20200529	66.95	68.9	65.55	67.1	68852	67.1	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200529	185.1	197.65	185.1	191.05	274486	187.25	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200529	0.85	0.9	0.85	0.9	15849	0.9	up	down	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20200529	612	644.75	610	624.6	40162	618.12	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20200529	157	164.7	156.25	162.9	3523442	161.3068	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200529	181.1	181.1	181.1	181.1	1071	181.1
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200529	39.85	43.7	39.7	42.95	881937	42.95	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20200529	25.9	26.85	25.6	26.65	177268	26.56	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20200529	8.95	8.95	8.15	8.5	14298421	8.5	down	up	incorrect
FCSSOFT.NSE	FCS Software Solutions Limited	20200529	0.2	0.25	0.2	0.25	2187593	0.25	up	up	correct
FDC.NSE	FDC Limited	20200529	247.1	253	245.85	248.25	248174	248.25	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20200529	42	45.25	41.4	44.9	73906634	44.54	up	up	correct
FEL.NSE	Future Enterprises Limited	20200529	10.15	10.15	10.1	10.15	828562	10.15
FELDVR.NSE	Future Enterprises Limited	20200529	12.2	12.2	11.65	12.2	49587	12.2
FIEMIND.NSE	Fiem Industries Limited	20200529	290	295	285.05	290.9	18767	285.5	up	up	correct
FILATEX.NSE	Filatex India Limited	20200529	29.8	29.85	28.2	28.85	64380	28.72	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20200529	214	216.65	209	212.6	211264	206.37	down	up	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20200529	1930	1955	1912.05	1939	3535	1933.54	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20200529	415	429.95	411.05	425	38979	84.07	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200529	3.95	3.95	3.95	3.95	2108	3.95
FLFL.NSE	Future Lifestyle Fashions Limited	20200529	152.75	152.75	146	152.65	222271	152.65	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200529	317.8	323	293.65	293.9	71579	293.9	down	down	correct
FMGOETZE.NSE	Federal	20200529	370	405.75	365.05	405.75	8973	405.75	up	down	incorrect
FMNL.NSE	Future Market Networks Limited	20200529	17.3	17.35	16.35	16.9	29309	16.9	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20200529	804.1	862	804.1	840.7	53106	830.68	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20200529	114	118.15	114	115.65	2138902	115.65	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20200529	984	1009.4	984	998.15	467	986.92	up	up	correct
FRETAIL.NSE	Future Retail Limited	20200529	84.9	84.9	81.55	84.8	5559512	84.8	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200529	135.35	135.35	128.6	131.3	144341	131.3	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20200529	31.1	33	30.75	31.6	4911641	30.6277	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20200529	74.75	77.6	74	74.6	81510	73.04	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200529	116.45	116.5	113.7	114.65	42719	57.13	down	down	correct
GAIL.NSE	GAIL (India) Limited	20200529	88.75	93.75	88.1	92.35	19769559	88.9078	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200529	1.75	1.75	1.75	1.75	12821	1.75
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200529	1318.75	1348	1317.95	1344.25	8660	1333.89	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20200529	26.15	27.5	25.65	26.6	10489	26.6	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200529	23.6	24.5	22.85	24.45	12941	24.45	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200529	169	169	159.05	163.95	5668	154.57	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200529	165.05	173.45	164.65	169.5	4882	167.51	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200529	20.35	21.4	19.85	20.95	7290	20.95	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20200529	24	24	23.1	23.9	2244	23.9	down	up	incorrect
GARFIBRES.NSE	Garware Technical Fibres Limited	20200529	1381.25	1499	1370	1435.75	13047	1434.67	up	up	correct
GATI.NSE	Gati Limited	20200529	37	37.5	36.6	37.05	243689	37.05	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200529	0.35	0.35	0.3	0.35	75765	0.35
GAYAPROJ.NSE	Gayatri Projects Limited	20200529	13	13.4	12.85	13.4	778111	13.4	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20200529	76.5	76.8	75.55	75.85	60014	71.51	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200529	47.9	49.95	47.05	49.15	1001	48.49	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200529	63	68.9	62	62.95	11852	60.08	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20200529	26	27	25.15	26.95	7135	26.95	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200529	3.55	3.75	3.15	3.6	99528	3.6	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200529	14.85	15.1	14.15	14.55	135552	14.39	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200529	19.3	20.35	19.25	19.95	122946	19.54	up	down	incorrect
GEPIL.NSE	GE Power India Limited	20200529	381	384.9	377.4	383.75	20364	380.95	up	down	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200529	211	212.35	192.3	196.55	181392	187.21	down	down	correct
GET&D.NSE	GE T&D India Limited	20200529	61.2	64.95	58.85	59.15	516283	59.15	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200529	72	74.1	71.55	73.05	9028	73.05	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20200529	1.75	1.75	1.75	1.75	1936	1.75
GHCL.NSE	GHCL Limited	20200529	104.6	107	103.1	106.2	124233	104.13	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20200529	64.5	65.85	64	65.2	134685	62.4	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20200529	133	139.65	130.5	138.5	331362	138.5	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200529	18.85	20.7	18.85	20.2	3176	20.2	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20200529	4829.7	4855.65	4780	4822.2	7352	4681.84	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200529	6.3	7.15	6.2	6.65	40149	6.65	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200529	54.7	57.35	54.55	55.6	39468	51.89	up	up	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20200529	1.7	1.7	1.7	1.7	55	1.7
GKWLIMITED.NSE	GKW Limited	20200529	432.5	457.45	431.05	436.15	74	436.15	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200529	1350	1393.95	1335	1369.35	92092	1325.95	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200529	344.4	358.45	343.45	355.05	6281360	351.61	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20200529	1.15	1.2	1.1	1.15	1543	1.15
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200529	50.2	52.2	49.8	50.45	21960	50.45	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20200529	92.45	96	92.45	93.8	75914	93.29	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20200529	385	409	385	399.75	191930	393.87	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200529	37.5	38.35	36.9	37.9	429828	36.25	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200529	3635.8	3891.5	3628.8	3808.05	87356	3802.65	up	down	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20200529	17.25	20.4	17.25	18.95	40784272	18.95	up	up	correct
GNA.NSE	G N A Axles Limited	20200529	194.9	208	189.5	195.7	595964	195.04	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200529	130.5	136.9	128.55	130.65	3012023	124.13	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20200529	183.95	187.25	179.5	184.15	16634	184.15	up	down	incorrect
GOCLCORP.NSE	GOCL Corporation Limited	20200529	138.35	144.1	138.3	142.7	1982	136.51	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200529	974.5	991.6	970	987.4	55259	965.27	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200529	362.95	387.15	361	374.4	404765	365.68	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200529	610	639.95	603.05	633.8	6532211	633.8	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20200529	305	320.6	305	318.65	907055	318.65	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20200529	653	694.5	648	688.4	1010111	688.4	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200529	0.5	0.5	0.5	0.5	614263	0.5
GOKEX.NSE	Gokaldas Exports Limited	20200529	29.7	30.9	29.45	30.25	81034	30.25	up	down	incorrect
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200529	9.55	10.5	9.35	9.95	15744	9.95	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200529	9.9	10.5	9.9	10.35	18759	10.35	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200529	41.2	41.2	40.78	40.99	3905578	40.99	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200529	24.75	24.75	22.9	24.15	8075	24.15	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200529	84.35	90	84.3	86.95	50957	83.43	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200529	4269.95	4270	4231	4254.05	1100	42.5405	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200529	9.5	9.5	8.6	9.15	9309	9.15	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200529	28.3	28.8	27.05	28.55	12623	28.41	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20200529	119.7	119.85	115	117.15	164579	58.3	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200529	61	66.4	60.05	60.8	1202233	54.68	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200529	18	18.85	16.3	18.4	27491	16.75	up	up	correct
GRANULES.NSE	Granules India Limited	20200529	175.8	177.8	169.8	171.25	2894624	170.88	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20200529	183.5	190	181	182.3	701491	181.05	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20200529	590.3	602	577	589.2	5956568	584.15	down	down	correct
GRAVITA.NSE	Gravita India Limited	20200529	33	34.45	32.8	33.65	31461	33.1661	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200529	72	74.05	68.35	69.1	755091	69.02	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20200529	580	581.2	574	579.7	478	577.59	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20200529	25.9	25.9	24.2	25	10354	25	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20200529	79.7	82.5	79.25	80.6	163290	80.08	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200529	2.15	2.2	2	2.2	207370	2.2	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200529	524.7	544.45	512	528.8	44917	517.11	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200529	307.5	312.5	292.7	309.3	50	307.26	up	up	correct
GRPLTD.NSE	GRP Limited	20200529	604.05	618	597	602.6	901	600.98	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200529	137.05	143.8	136.5	141.9	184543	137.36	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200529	25.4	25.6	24.65	24.85	122998	24.85	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200529	39.95	41.75	39.95	41.25	422105	39.62	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20200529	193.2	201.25	193.2	197.5	413950	194.39	up	up	correct
GSS.NSE	GSS Infotech Limited	20200529	21.1	21.35	20.7	21	7237	21	down	down	correct
GTL.NSE	GTL Limited	20200529	1.05	1.1	1.05	1.05	48278	1.05
GTLINFRA.NSE	GTL Infrastructure Limited	20200529	0.35	0.35	0.3	0.35	6896779	0.35
GTNTEX.NSE	GTN Textiles Limited	20200529	4.9	5	4.6	4.9	27803	4.9
GTPL.NSE	GTPL Hathway Limited	20200529	41.8	44.7	41.8	44.05	31626	42.09	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200529	54	55.9	52	53.05	110108	53	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200529	321.7	327	304.9	308.4	231852	296.54	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200529	144.35	145.2	141	142.85	3322	139.71	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200529	233.45	244	230.4	240.55	1352350	238.82	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200529	9.35	9.35	9.35	9.35	10	9.35
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200529	575.05	586.95	574.65	575.8	12132	555.53	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20200529	45.25	45.7	44.05	44.45	20894	43.6438	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200529	25.7	27	25.7	26.45	3064	26.12	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20200529	555.35	560.75	548	556.15	44173	533.66	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200529	58.95	60.2	58.4	59.2	29142	59.2	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200529	23.75	24.45	23.05	23.55	906336	23.55	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200529	524.8	529	515.7	522.85	6399	387.33	down	down	correct
HAVELLS.NSE	Havells India Limited	20200529	500	503.45	485.8	496.25	3494742	492.04	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200529	0.45	0.55	0.45	0.5	20460	0.5	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200529	11.4	12.25	11.4	11.9	149367	11.74	up	down	incorrect
HCC.NSE	Hindustan Construction Company Limited	20200529	4.3	4.5	4.2	4.45	1948985	4.45	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200529	101	101.85	99.55	100.45	67332	100.45	down	down	correct
HCL.NSE	INSYS	20200529	5.7	5.9	5.45	5.75	459072	5.75	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20200529	540	555	536.7	550.25	7853814	528.93	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200529	1615.9	1676.35	1590.9	1658.9	13809103	1625.58	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200529	2480	2540	2442.05	2524.4	292203	2468.2	up	down	incorrect
HDFCBANK.NSE	HDFC Bank Limited	20200529	944	955	923.45	951.65	26512600	947.55	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200529	516.4	540.8	511.75	523.2	27247264	521.66	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200529	4205.95	4219.9	4182	4193.5	11448	41.935	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200529	977.65	996	973.76	990.03	1107	98.8729	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200529	3350	3399	3305.6	3374.91	236	336.9519	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200529	1.55	1.6	1.5	1.6	805316	1.6	up	up	correct
HEG.NSE	HEG Limited	20200529	756.75	787	753	761.7	402139	760.67	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200529	162.3	167	159.5	163.1	3000228	153.2	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20200529	66.75	78.4	65.9	68.75	1034407	66.72	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200529	244.9	244.9	229.05	233.7	154656	228.49	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200529	2275	2391.9	2250	2360.85	3368797	2328.06	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200529	1130	1150.05	1130	1138.55	3586	1128.96	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200529	9.55	9.55	9.55	9.55	3724	9.55
HFCL.NSE	HFCL Limited	20200529	9.25	10.15	9.1	9.5	7344919	9.48	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20200529	156.2	169	156.1	164.3	9387	164.06	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20200529	533.45	586.6	533.4	578.8	19899	561.08	up	down	incorrect
HIKAL.NSE	Hikal Limited	20200529	116.6	119.7	116	116.5	147122	115.48	down	down	correct
HIL.NSE	HIL Limited	20200529	842.9	969	831.6	927.35	148582	910.62	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20200529	8.05	8.6	7.95	8.55	7041	8.55	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200529	45.95	46.5	45.6	45.85	204255	45.51	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200529	135.95	141.15	134.6	138.85	19390844	137.19	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20200529	123.35	124	120.7	123.9	1082	121.83	up	down	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20200529	25.8	26.8	25.55	25.95	658626	25.88	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200529	4	4.55	3.8	4.55	1043114	4.55	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200529	31.95	31.95	27	28.45	1467	28.45	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200529	53.15	53.15	48.65	50.8	458579	50.8	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200529	184.65	197.65	183.95	194.55	11427437	172.21	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200529	2009	2068	2000	2057.35	8779010	1994.85	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200529	168.65	172.3	166.65	171.55	643006	148.47	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20200529	118	119.05	115	118.3	6559	117.28	up	down	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20200529	54.4	54.4	52.2	52.75	4262	51.71	down	down	correct
HITECH.NSE	Hi	20200529	79.35	84.95	76.15	81.45	2830	81.2851	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200529	65	65	60	63.05	3563	62.78	down	down	correct
HITECHGEAR.NSE	The Hi	20200529	84.35	84.35	84.35	84.35	1248	83.72
HLVLTD.NSE	HLV Limited	20200529	3.55	3.9	3.55	3.85	250860	3.85	up	up	correct
HMT.NSE	HMT Limited	20200529	11.1	11.1	10.75	10.85	2436	10.85	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200529	38.9	40.5	38.8	40.25	16035	40.25	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20200529	477.05	503.95	477.05	484.35	4587	484.35	up	down	incorrect
HNGSNGBEES.NSE	Nippon Mutual Funds	20200529	345.85	345.85	331.01	345	457	345	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20200529	26987.9	27300	26451.2	27011.6	2853	26891.12	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200529	805.25	848.9	805.2	811.45	8658	794.79	up	up	correct
HOVS.NSE	HOV Services Limited	20200529	35.05	38.1	35.05	38	10812	38	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20200529	24.4	25.15	23.5	24.9	42819	24.73	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200529	46.25	46.7	43.4	43.9	1337326	43.64	down	down	correct
HSIL.NSE	HSIL Limited	20200529	48.95	50.5	48.55	48.9	74527	45.8	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200529	10.55	10.9	10.15	10.7	47743	10.7	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20200529	9.4	9.8	9.2	9.3	17279	9.3	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200529	22.75	23.3	22.55	22.95	1098863	20.46	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200529	197	200.2	195.95	197.9	25008	190.83	up	down	incorrect
IBREALEST.NSE	Indiabulls Real Estate Limited	20200529	42.85	43.2	41.6	42.6	1523960	42.6	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200529	118.5	122.75	117.2	122.15	15758920	117.28	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200529	124.3	126	124.3	125.74	2439	125.74	up	down	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200529	23.59	24.24	23.4	24.18	329872	24.18	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20200529	322.9	334.3	320	331.95	60488688	330.98	up	down	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200529	196.13	196.13	186.12	189.77	28719	189.77	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200529	101.55	104.8	101.5	103.84	223428	103.84	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200529	1255	1334	1253.85	1300.7	3196259	1290.14	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200529	41.3	42.83	41.3	41.97	75902	41.97	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200529	1000	1000	999.95	1000	10592	1000
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200529	83	83	79.25	81.57	1175	81.57	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200529	50	51.2	50	50.54	388582	50.54	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200529	103.2	104.87	102.5	103.85	1122	103.85	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200529	102.4	103.4	98.75	100.68	142457	100.68	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200529	49	49.48	48.1	49.18	14753	49.18	up	up	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200529	23.6	24.33	23.3	24.18	82275	24.18	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200529	369.05	397	365.45	393.1	5255281	391.76	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200529	337	347	337	343.22	1254	343.22	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20200529	25.85	26.5	24.6	26.05	38934	25.51	up	up	correct
ICRA.NSE	ICRA Limited	20200529	2502.15	2535	2463	2533.45	699	2490.73	up	down	incorrect
IDBI.NSE	IDBI Bank Limited	20200529	19.8	20.8	19.75	20.4	2112850	20.4	up	down	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20200529	4880	4880	4635	4836.1	158	4836.1	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20200529	6.35	7.8	6.35	6.55	504571619	6.55	up	up	correct
IDFC.NSE	IDFC Limited	20200529	13.6	14.25	13.55	14.25	18099376	14.25	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200529	20.1	23.25	19.7	22.1	153802985	22.1	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200529	96.8	96.87	96.01	96.01	330	96.01	down	up	incorrect
IEX.NSE	Indian Energy Exchange Limited	20200529	167	172.7	161	163.8	788708	53.84	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20200529	290	290	276	283.65	3335	283.65	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200529	385	392.8	366.05	370.35	110545	370.35	down	down	correct
IFCI.NSE	IFCI Limited	20200529	4.05	4.85	4	4.75	13650347	4.75	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200529	103	103	93.3	98	1733	96.5	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200529	215.15	243	213	225.6	687559	224.08	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20200529	472.5	494.65	459	472.1	29968421	466.02	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20200529	119.2	121.5	116.4	120.6	11838	118.02	up	down	incorrect
IIFL.NSE	IIFL Finance Limited	20200529	65	65	62.15	62.95	642455	62.0592	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200529	29.75	29.9	28.85	29.4	225528	28.8373	down	down	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200529	855.05	864	839	844.6	30681	767.81	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20200529	57.6	63.3	57.35	61.95	657	61.95	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200529	2.05	2.2	2.05	2.1	13292	2.1	up	up	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200529	0.9	1	0.9	0.9	237748	0.9
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200529	3.5	3.65	3.35	3.65	79539	3.65	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200529	140.1	145.75	138.65	144.55	3828	141.14	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200529	496.85	503.85	488.2	491	1095	484.77	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200529	0.5	0.5	0.5	0.5	0	0.5
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200529	4.95	5.05	4.9	5	74024	5	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200529	74.6	76	72.65	75.6	2185790	74.9	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20200529	129	131.9	123.7	125.55	3788668	124.19	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20200529	265.7	278	265.7	270.4	269646	268.04	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200529	2366.75	2499	2320.75	2477.4	186284	2472.17	up	up	correct
INDIANB.NSE	Indian Bank	20200529	43.5	43.95	43.2	43.75	1272596	43.12	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200529	86.3	86.3	83	85.7	221	85.7	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200529	143.3	153.85	143	147.15	113507	144.16	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200529	941	978	941	965.5	2054186	965.5	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20200529	15.95	15.95	15	15.05	176	15.05	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200529	236.25	275.2	236.25	260.65	65600	256.61	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20200529	210.9	218.9	208.3	210.95	113271	210.06	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200529	12	12.7	12	12.4	7686	12.4	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20200529	0.65	0.7	0.6	0.7	179625	0.7	up	down	incorrect
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200529	278.75	279.7	278.4	279.35	106304	279.35	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200529	72.3	79.1	72.3	78.45	4450	78.45	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200529	28.65	29.9	27.25	27.25	138089	26.94	down	up	incorrect
INDOWIND.NSE	Indowind Energy Limited	20200529	3.45	3.45	3.2	3.35	168738	3.35	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200529	38.45	38.45	37.2	38	105696	38	down	down	correct
INDSWFTLAB.NSE	Ind	20200529	25	25.9	24.65	25.15	16538	25.15	up	up	correct
INDSWFTLTD.NSE	Ind	20200529	2.05	2.1	2.05	2.1	53354	2.1	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200529	26.25	26.7	26	26.25	6637	26.25
INDUSINDBK.NSE	IndusInd Bank Limited	20200529	376	400	373.5	393.65	33013864	391.72	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20200529	225.45	242.5	224.3	229.95	24854772	211.261	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200529	571.1	611.85	571.1	591.7	4947	524.07	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200529	47.5	50.6	47.5	50.6	970961	25.27	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200529	91.05	94.2	88.1	92.9	3805	92.44	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20200529	288.68	294.39	288.68	292.3	1376	292.3	up	down	incorrect
INFY.NSE	Infosys Limited	20200529	692.5	700.8	674.95	691	28291172	670.42	down	down	correct
INGERRAND.NSE	Ingersoll	20200529	628.2	634.95	627.95	630.2	5501	628.28	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200529	209	212	203.25	205.4	369030	205.4	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20200529	26.35	26.6	25.7	26.25	67597	26.25	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20200529	403.95	404.7	391	393.05	30970	391.2622	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200529	20.25	21.85	19.95	20.7	1518	20.7	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200529	0.35	0.35	0.35	0.35	0	0.35
INTELLECT.NSE	Intellect Design Arena Limited	20200529	67.7	69	65.1	66.7	51834	66.7	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20200529	16.2	16.65	16	16.15	8625	15.95	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200529	11.3	11.3	10.4	10.7	1322	1.07	down	down	correct
IOB.NSE	Indian Overseas Bank	20200529	7.25	7.35	7.25	7.3	702714	7.3	up	down	incorrect
IOC.NSE	Indian Oil Corporation Limited	20200529	77.7	84.7	77.2	83.2	34572984	71.16	up	down	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200529	381.2	389	378	380.95	1302414	377.33	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200529	1556.2	1573.1	1471.7	1494.6	1407645	1483.02	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200529	60.35	62.9	59.55	60.5	1887627	57.9494	up	down	incorrect
IRCON.NSE	Ircon International Limited	20200529	84	86.4	84	85.45	324570	38.63	up	down	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200529	1380	1422	1366.35	1410.35	1242472	281.16	up	up	correct
ISEC.NSE	ICICI Securities Limited	20200529	379.65	384	375	381.1	335963	356.39	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20200529	54.25	54.25	54.25	54.25	1568	53.17
ISMTLTD.NSE	ISMT Limited	20200529	3.8	3.9	3.15	3.45	344928	3.45	down	down	correct
ITC.NSE	ITC Limited	20200529	190.45	198	189	197.35	35836696	178.32	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200529	164.95	164.95	153.7	155.6	35018	155.6	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200529	34.55	38.35	34.55	35.1	515270	34.85	up	up	correct
ITI.NSE	ITI Limited	20200529	82.05	83.8	81.75	82.3	370258	82.3	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200529	2.2	2.3	2.15	2.25	96083	1.87	up	up	correct
IVP.NSE	IVP Limited	20200529	35	35.25	33	34	701	33.77	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200529	4201.05	4300.9	4200.05	4288.2	97	4288.2	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200529	1019	1030.7	1019	1030.7	15	1030.7	up	up	correct
IZMO.NSE	IZMO Limited	20200529	15.1	15.1	14.45	14.7	754	14.7	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200529	12.2	12.3	11.65	11.7	4705487	11.7	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200529	39.3	40.8	37.2	38.6	420647	38.6	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200529	24.35	24.85	24.05	24.25	9913	23.22	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200529	16.05	16.55	16	16.35	14830	16.35	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20200529	66.65	69.75	66.1	68.05	2367382	67.43	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200529	1.05	1.1	1.05	1.1	257	1.1	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200529	24.95	27.25	24.55	25.55	1957726	25.19	up	up	correct
JASH.NSE	Jash Engineering Limited	20200529	110.65	110.65	103.05	104.2	11372	102.97	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20200529	69	71.7	68.05	70.05	13042	69.82	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200529	144	147.95	140.1	143.85	39514	71.03	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200529	2.55	2.7	2.55	2.7	3668	2.7	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200529	35.65	35.8	34.2	35.35	33292	35.35	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200529	650.05	696.9	647	682.15	499198	674.02	up	up	correct
JBFIND.NSE	JBF Industries Limited	20200529	9.1	9.1	9.1	9.1	15931	9.1
JBMA.NSE	JBM Auto Limited	20200529	153.05	158.1	152.25	155.55	10952	152.93	up	down	incorrect
JCHAC.NSE	Johnson Controls	20200529	2399	2459	2399	2438.55	20229	2438.55	up	down	incorrect
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200529	21.5	21.85	20.7	21.85	185257	21.85	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20200529	9.8	9.85	9.5	9.75	39808	9.75	down	down	correct
JIKIND.NSE	JIK Industries Limited	20200529	0.4	0.4	0.35	0.4	14001	0.4
JINDALPHOT.NSE	Jindal Photo Limited	20200529	12	12.5	11.7	12.05	5026	12.05	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200529	299	337	298.15	318.2	312536	316.84	up	down	incorrect
JINDALSAW.NSE	Jindal Saw Limited	20200529	47.6	49.25	45.55	46.05	1792160	44	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200529	116.1	122.4	115.25	121.55	22712017	121.55	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20200529	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200529	51	54.4	51	52.4	5132	51.84	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200529	26.5	27.7	23.4	25.75	15235	25.71	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200529	7.4	7.7	7.4	7.7	29414	7.7	up	down	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200529	7.6	7.6	7.3	7.55	3154294	7.55	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20200529	3.8	3.8	3.65	3.8	2089	3.8
JIYAECO.NSE	Jiya Eco	20200529	9.85	9.85	9.85	9.85	19028	9.85
JKCEMENT.NSE	J.K. Cement Limited	20200529	1125	1172	1121.6	1168.3	80287	1162.91	up	down	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20200529	79	82.8	77.85	80.45	81078	79.13	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200529	247	258.75	237.5	241.7	1449709	240.36	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20200529	88	90.45	87.55	88.3	1022743	86.89	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20200529	50.85	53.7	50.8	52.35	1334939	51.06	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200529	17.9	17.9	17.4	17.65	4383	16.52	down	up	incorrect
JMCPROJECT.NSE	JMC Projects (India) Limited	20200529	43.45	44.4	41.05	43.7	352324	42.79	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20200529	60.75	64.5	60.55	63.9	1097957	63.53	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200529	2.5	2.5	2.5	2.5	169765	2.5
JOCIL.NSE	Jocil Limited	20200529	145	147.9	140	141.55	28969	137.54	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200529	1.45	1.5	1.4	1.4	7719330	1.4	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20200529	0.75	0.85	0.75	0.8	3057347	0.8	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200529	8.5	8.7	8.15	8.7	2114	8.7	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200529	0.85	0.85	0.85	0.85	7069453	0.85
JSL.NSE	Jindal Stainless Limited	20200529	26.4	27.2	26.4	27	108196	27	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200529	37.4	39.15	37.35	38.95	230333	38.95	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20200529	40.3	40.65	39.65	40.05	3320858	38.85	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20200529	1622.95	1622.95	1582.1	1600.4	128	1600.4	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200529	11.8	12.8	11.8	12.6	60730	12.6	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20200529	181	185.45	180.05	184.2	13458899	180.54	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20200529	54	54.3	49.3	50.65	1198815	50.34	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200529	1685	1739	1611.1	1656.6	11650846	1653.91	down	up	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20200529	95	100	92	98.25	26063	98.25	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200529	434.2	451	434.2	442.15	302760	438.82	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20200529	49.95	50	48.8	49.7	542320	49.1903	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200529	245.9	252.21	242.7	251.79	119413	251.79	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20200529	375	396.75	366.25	392.55	5890210	392.55	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20200529	102.8	106.5	102.5	105.95	554833	103.51	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200529	1.85	1.85	1.85	1.85	7226	1.85
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200529	45.05	47	44	44.45	33380	43.96	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200529	318.15	343	318.15	342	522805	335.67	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200529	144.9	144.9	140	141.85	27219	137.48	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200529	205	206	200.3	205.1	807412	199.69	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200529	130	130	128.5	130	328	128.25
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200529	20.15	22.4	20	21.35	80667	21.35	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20200529	49.65	50.5	49	49.95	15716	49.39	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20200529	2.3	2.5	2.3	2.45	6242	2.45	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200529	28.5	29	27.7	28.9	6539	28.9	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200529	355	368	355	363.6	145041	357.78	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20200529	81.05	98.8	81.05	96.7	2276	95.7026	up	down	incorrect
KARDA.NSE	Karda Constructions Limited	20200529	197	197	181.6	184.35	16867	7.37	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20200529	9.35	9.35	8.55	8.6	5630	8.6	down	up	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200529	23.55	23.65	22.8	23.15	873051	22.92	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200529	0.35	0.35	0.35	0.35	500	0.35
KAYA.NSE	Kaya Limited	20200529	160.15	160.15	160.15	160.15	4719	160.15
KCP.NSE	The KCP Limited	20200529	39	39.9	38.55	39.1	158571	38.45	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200529	12.8	13.25	12.65	12.9	112340	12.76	up	up	correct
KDDL.NSE	KDDL Limited	20200529	108	109.8	105.4	108	1398	107.63
KEC.NSE	KEC International Limited	20200529	193.1	200	192.8	196.7	1149387	194.82	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20200529	8.75	9	8.55	8.8	19737	8.8	up	up	correct
KEI.NSE	KEI Industries Limited	20200529	272	289	272	279.1	246270	277.9661	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200529	14.5	15.75	14.5	15.4	45564	15.33	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20200529	735	735	699.95	707.3	1563	696.3	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200529	12.6	13.15	12.2	13.15	31770	13.15	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200529	26.1	27.7	25.15	26.55	202615	26.55	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200529	34.3	34.3	34.3	34.3	61	32.99
KHADIM.NSE	Khadim India Limited	20200529	78.2	80.55	76.65	77.8	130832	77.8	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20200529	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200529	10.05	10.05	10.05	10.05	0	10.05
KICL.NSE	Kalyani Investment Company Limited	20200529	1124.05	1190	1124.05	1151.2	2146	1151.2	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200529	90.45	91.35	89.5	90.45	7323	90.45
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200529	425	434	415.05	429.45	5121	429.45	up	up	correct
KIOCL.NSE	KIOCL Limited	20200529	68.5	72	68.5	70.35	13276	69.24	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200529	305.2	316.05	305.2	311.95	28913	311.6601	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200529	52.05	53.9	52	53.05	18472	51.83	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200529	90.75	102	90.15	96.2	221307	95.03	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200529	102.95	106.45	99.55	102.4	39799	100.5	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200529	489.05	512	472.3	495.1	782	492.16	up	up	correct
KITEX.NSE	Kitex Garments Limited	20200529	99.8	100.95	99	99.7	26589	98.69	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200529	715.95	725	704.05	711.9	1059	135.89	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200529	6.95	7	6.5	6.6	158282	6.55	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20200529	193.7	201.65	191.3	200.7	177972	100.26	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200529	53.3	59	52.2	55.25	195895	55.25	up	up	correct
KOLTEPATIL.NSE	Kolte	20200529	154.9	160.4	150.15	154.8	118741	154.8	down	down	correct
KOPRAN.NSE	Kopran Limited	20200529	28.65	28.65	27.25	27.5	56804	27	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200529	1216.5	1229.8	1200.05	1224	5497352	1223.39	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200529	190.11	193.8	188.5	193.12	5084423	193.12	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200529	413.9	414.45	411	413.3	31679	41.33	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200529	97.5	99.5	97	99.13	353588	99.13	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200529	49.39	50.49	49.12	50.23	7236	50.23	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200529	110	112.99	110	111.99	10649	111.99	up	down	incorrect
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200529	15	15	13.65	14.6	877467	14.6	down	up	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200529	21.8	21.8	18.7	18.85	508530	18.85	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200529	78.5	78.5	72	78.5	186630	78.5
KPITTECH.NSE	KPIT Technologies Limited	20200529	49.25	49.25	49.25	49.25	1701331	49.04
KPRMILL.NSE	K.P.R. Mill Limited	20200529	418	427	403.05	420.65	7591	83.65	up	down	incorrect
KRBL.NSE	KRBL Limited	20200529	180	187.35	178.6	187.35	478174	184.92	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200529	79	81	76.4	77.9	10534	77.9	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200529	2.5	2.5	2.4	2.5	111026	2.5
KRISHANA.NSE	Krishana Phoschem Limited	20200529	40.8	40.8	40.8	40.8	8670	40.34
KSB.NSE	KSB Limited	20200529	470	474.45	455	462.65	10995	458.12	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20200529	411.6	420	394.2	398.3	173410	392.09	down	down	correct
KSL.NSE	Kalyani Steels Limited	20200529	142.9	145.95	141.1	143	40412	140.27	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200529	35.6	36.25	34.2	34.7	4410330	33.63	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20200529	335.5	359.95	335.5	341.4	300	33.9738	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200529	52.85	55	52.4	54.35	14258268	54.35	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200529	1537	1550	1515.05	1532.65	201044	1518.66	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200529	22.45	23.35	21	21.5	6019	20.88	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200529	157.95	168	146.1	147.9	545905	147.15	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20200529	39.85	40.05	36.85	37.45	94082	37.32	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200529	455	474	453.3	468.45	945514	92.81	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200529	2530.05	2644.9	2517.05	2568.6	6322	2555.93	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200529	19.1	19.15	17.65	18	9754149	18	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200529	44.2	44.2	40.3	44.2	302	41.01
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200529	236	244.7	217	220	348500	214.83	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200529	1.9	2	1.9	2	30811	2	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20200529	34.7	36.4	33.15	36.3	31759	25	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200529	104.15	107	103.05	103.65	117606	103.65	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200529	240	242.5	236.5	239.55	8685430	228.64	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200529	22.11	22.5	22.11	22.25	235	22.25	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20200529	98.99	98.99	97	98.99	255	98.99
LICNETFSEN.NSE	LIC Mutual Fund	20200529	364.1	364.1	364.1	364.1	1	364.1
LICNFNHGP.NSE	LIC Mutual Fund	20200529	98.33	99.99	96.35	97.25	1250	97.25	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200529	151.55	154.75	149.65	151.1	30802	150.52	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200529	143.5	143.5	136.8	138.5	3921	137.2872	down	up	incorrect
LINDEINDIA.NSE	Linde India Limited	20200529	503.15	508.15	496.05	503.85	19189	497.38	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200529	1000	1000.01	999.99	1000	2016622	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200529	999.99	1000.01	999.99	1000	8925	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20200529	0.16	0.21	0.15	0.21	247461	0.21	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200529	21	22.7	19.1	19.35	622849	19.35	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200529	24	27.95	24	26.2	3273	25.9	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200529	48.75	49.7	48.05	48.9	9310	48.3	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20200529	1.1	1.1	1.05	1.1	2631	1.1
LSIL.NSE	Lloyds Steels Industries Limited	20200529	0.65	0.7	0.65	0.7	5144338	0.7	up	up	correct
LT.NSE	Larsen & Toubro Limited	20200529	893.2	937.5	891	932.25	10166680	896.49	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200529	1780.2	1812	1780.2	1798.85	46008	1757.59	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20200529	1125	1191	1125	1171.3	177649	1146.3	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20200529	897.85	897.85	865	880.95	7692	873.08	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200529	69.9	77.8	69.15	73.05	191294	70.78	up	up	correct
LUPIN.NSE	Lupin Limited	20200529	870	881.8	840.5	869.8	9473916	859.36	down	down	correct
LUXIND.NSE	Lux Industries Limited	20200529	929	945	914.95	917.2	50366	912.8	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20200529	15.65	16.25	15.05	15.75	19283	15.75	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200529	2.85	3.05	2.85	3	21722	3	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20200529	434	450	431.1	436.35	9539037	429.65	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200529	134.9	144.25	133.05	139.7	46316984	139.01	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20200529	40	43.9	38.1	43	21916	21.2	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200529	19.1	19.6	19	19.45	6459	19.27	up	down	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20200529	1.7	1.7	1.7	1.7	236	1.7
MADRASFERT.NSE	Madras Fertilizers Limited	20200529	14.05	14.5	14.05	14.3	56720	14.3	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200529	88.8	88.8	83.8	86	9980	81.92	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20200529	2.65	2.65	2.65	2.65	640	2.65
MAHABANK.NSE	Bank of Maharashtra	20200529	8.55	8.65	8.35	8.55	545896	8.55
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200529	63.1	63.1	57.15	63	50	63	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200529	82.9	85	80.2	84.8	11059	84.8	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200529	134.8	137.9	130.95	132.1	101741	130.16	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200529	162.55	168.7	154	159.6	15733	79.41	down	up	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200529	92.6	93.6	89.55	93.6	199659	93.6	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200529	180	181.7	176.65	179	12597	59.67	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20200529	257.75	263	253.25	255.85	29058	253.53	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200529	1879.35	1935	1813	1840.9	45546	1817.14	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200529	194.1	207	192.3	200.45	119352	196.05	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20200529	370	379.8	365	366.25	19300	363.91	down	down	correct
MAJESCO.NSE	Majesco Limited	20200529	295	313.4	290	313.4	77350	313.4	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200529	27	28.5	26.7	27.75	12970	27.75	up	down	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200529	95.4	96.7	95.3	96.54	1279	96.54	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200529	4.65	4.65	4.35	4.45	4112	4.45	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200529	4.25	4.25	4	4	180	3.99	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20200529	30.75	30.95	29.9	30.4	31817	29.1	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20200529	8.8	8.8	8.25	8.8	9490	8.8
MANALIPETC.NSE	Manali Petrochemicals Limited	20200529	14.8	15.35	14.65	14.95	188971	14.26	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200529	119	127.45	118.05	125.2	15379330	122.6	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200529	53.85	53.85	53.85	53.85	9036	53.85
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200529	34.65	38.1	34.2	37.55	645243	36.5	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200529	168.05	170.9	166.8	168.15	61512	166.73	up	down	incorrect
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200529	6.3	6.3	6.3	6.3	100	6.3
MANINDS.NSE	Man Industries (India) Limited	20200529	36.2	37.5	35.85	36.85	40050	35.7709	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200529	16.9	17.1	16.35	16.8	153451	10.8	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200529	7.1	7.1	6.95	7.05	6408	7.05	down	up	incorrect
MARALOVER.NSE	Maral Overseas Limited	20200529	10.2	10.55	10.2	10.45	2105	10.45	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200529	43.55	45.5	43.1	45.4	5011	45.4	up	up	correct
MARICO.NSE	Marico Limited	20200529	317	349.5	317	343.8	6669558	335.4	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20200529	20.9	22.9	20.9	22.7	4723427	22.57	up	down	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20200529	5375	5666.75	5375	5610.8	3386741	5525.55	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20200529	560	576	552.15	573.15	3765	571.97	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20200529	14.15	14.15	14.15	14.15	374	14.15
MASTEK.NSE	Mastek Limited	20200529	234.5	265.4	234.5	265.4	73416	263.02	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200529	329	335.7	325	332.1	2444	329.93	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200529	23	23	22	22.3	38361	21.55	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200529	26.95	29.35	25.75	27.3	109153	27.3	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200529	157	159.95	150.2	152.75	37418	152.07	down	down	correct
MAZDA.NSE	Mazda Limited	20200529	252.05	263	248.15	259.05	3544	252.92	up	down	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20200529	4.45	4.45	4.45	4.45	3910	4.45
MBLINFRA.NSE	MBL Infrastructures Limited	20200529	4.8	5.1	4.8	5.1	48975	5.1	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200529	25.95	25.95	25.95	25.95	64056	25.95
MCDOWELL.NSE	N	20200529	564	601.95	563.65	594.25	338768	594.25	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200529	3.9	4.2	3.9	4.2	195458	4.2	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20200529	1255	1344	1240	1328.05	566324	1280.08	up	down	incorrect
MEGASOFT.NSE	Megasoft Limited	20200529	5.9	5.9	5.65	5.9	61307	5.9
MELSTAR.NSE	Melstar Information Technologies Limited	20200529	2.75	2.75	2.75	2.75	9837	2.75
MENONBE.NSE	Menon Bearings Limited	20200529	31.8	34.4	31.05	33.7	26082	31.92	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200529	16.6	16.65	15.9	16.6	22060	16.6
MERCATOR.NSE	Mercator Limited	20200529	0.7	0.75	0.7	0.7	175055	0.7
METALFORGE.NSE	Metalyst Forgings Limited	20200529	4.65	4.65	4.25	4.6	2429	4.6	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200529	1331.1	1399	1312	1384.95	113675	1379.2272	up	up	correct
MFSL.NSE	Max Financial Services Limited	20200529	467.4	491.35	451.4	480.35	1521799	480.35	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20200529	923	980.05	919.05	972.6	1058763	938.22	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200529	163.25	169	156.35	167.7	48318	111.8	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200529	196.5	204.7	196.15	201.65	1367552	197.11	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20200529	57.25	60.65	56.85	58.6	2036035	58.26	up	down	incorrect
MINDAIND.NSE	Minda Industries Limited	20200529	277	295.25	277	289.6	563587	289.24	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20200529	21.9	21.9	21.8	21.8	5102	21.8	down	up	incorrect
MINDTREE.NSE	Mindtree Limited	20200529	896.5	917	889.25	894.6	1274455	872.5	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200529	4.6	4.85	4.55	4.8	269862	4.8	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20200529	37.65	38.3	36.9	37.25	338951	37.25	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20200529	132	132.65	131.8	132.5	165694	120.45	up	up	correct
MMFL.NSE	M M Forgings Limited	20200529	164.5	165.05	157.55	158.85	19260	157.67	down	down	correct
MMP.NSE	MMP Industries Limited	20200529	46.55	48	43.95	47.5	3013	47.19	up	down	incorrect
MMTC.NSE	MMTC Limited	20200529	14.85	15.25	14.8	15.1	754542	15.1	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200529	24.5	24.5	24.5	24.5	17	24.5
MOHOTAIND.NSE	Mohota Industries Limited	20200529	6.15	6.2	6.15	6.2	521	6.2	up	up	correct
MOIL.NSE	MOIL Limited	20200529	124.9	129.65	124.45	126.95	306884	118.75	up	down	incorrect
MOLDTECH.NSE	Mold	20200529	33.45	33.45	31.55	32.05	13352	31.28	down	down	correct
MOLDTKPAC.NSE	Mold	20200529	172.55	178	172.35	175.1	18016	172.49	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200529	708.95	708.95	693	693.99	34583	69.4	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200529	132.9	134	129	129.85	34268	121.21	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200529	8.55	8.75	8.25	8.4	1472	8.4	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200529	15.8	16.5	15.65	16	1320253	16	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200529	90	98.95	88.85	95.3	33708808	94.64	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200529	515	528.9	511.75	519.95	61058	513.04	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200529	25.05	27.4	24.5	26.5	3957	13.25	up	up	correct
MPHASIS.NSE	Mphasis Limited	20200529	850	884.8	840	860.95	402333	819.34	up	down	incorrect
MPSLTD.NSE	MPS Limited	20200529	221.5	237.05	220	231.7	12914	231.7	up	up	correct
MRF.NSE	MRF Limited	20200529	58350.5	59350.5	58350.5	59113.1	7484	58976.24	up	up	correct
MRO.NSE	TEK	20200529	18.3	19.2	18.3	19.2	653	19.2	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200529	28	29.25	27.6	28.7	1017173	28.7	up	down	incorrect
MSPL.NSE	MSP Steel & Power Limited	20200529	4.2	4.2	4.2	4.2	523	4.2
MSTCLTD.NSE	MSTC Limited	20200529	122.45	122.45	111.05	112.45	379303	107.99	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20200529	9.4	10	9.3	9.45	72661	9.45	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200529	6.8	7	6.75	7	545598	7	up	down	incorrect
MUKANDENGG.NSE	Mukand Engineers Limited	20200529	6.9	6.9	6.9	6.9	2300	6.9
MUKANDLTD.NSE	Mukand Limited	20200529	15.55	16.85	15.4	16.3	7033	16.19	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200529	18.45	20.75	17.2	19.3	35009	19.3	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200529	37.9	40.2	36.7	38.75	1630054	38.75	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200529	84	87.3	82.1	87.3	98227	82.18	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200529	11.7	12.2	11.65	11.9	15666	11.9	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200529	284.7	284.7	274	277.15	61811	277.15	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200529	849.8	879	841.05	862.65	1692247	847.61	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200529	27.35	27.35	26.5	27.15	18259	26.83	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200529	4.8	4.8	4.8	4.8	98264	4.8
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200529	5.8	5.8	5.8	5.8	42	5.8
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200529	10.1	10.35	9.3	9.5	8675	9.5	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200529	51	55.9	51	52.9	135	51.98	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200529	21.4	21.75	20.6	21.3	2606	21.3	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200529	41	41.8	40	40.8	4654	39.95	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200529	31.75	31.75	29.5	31	9172	30.8	down	up	incorrect
NAM.NSE	INDIA	20200529	242	260	240.1	255.2	3200931	255.2	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200529	577.35	591.5	571.8	579.75	307263	573.74	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20200529	304.55	314.9	303	310.3	32067	308.52	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200529	28	30.5	28	29.4	15131882	27.12	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200529	2.55	2.6	2.55	2.6	13805	2.6	up	down	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20200529	2570.9	2780	2526.05	2683.8	604880	2679.5	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200529	1485	1589	1479	1565.6	207663	1555.11	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200529	21.1	21.5	20.95	21.25	103978	21.25	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200529	68	68.85	67	68.25	45684	67.57	up	down	incorrect
NBCC.NSE	NBCC (India) Limited	20200529	17.1	18.05	17.1	17.3	14425875	17.02	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200529	1520	1550	1520	1539.2	302	1539.2	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200529	38.9	38.9	37.5	37.6	60335	36.74	down	down	correct
NCC.NSE	NCC Limited	20200529	23.05	24.35	22.65	22.95	47803350	22.6	down	down	correct
NCLIND.NSE	NCL Industries Limited	20200529	63.75	64.3	62.25	63	245011	61.08	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200529	409.5	434.95	400	403.4	88	401.86	down	up	incorrect
NDL.NSE	Nandan Denim Limited	20200529	14.75	15.15	14.1	14.9	23103	14.9	up	up	correct
NDTV.NSE	New Delhi Television Limited	20200529	38.7	41.45	38.7	41.2	72700	41.2	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200529	4.6	4.95	4.55	4.8	18687	4.8	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200529	12.9	14.1	11.85	13.2	488916	13.1354	up	up	correct
NELCAST.NSE	Nelcast Limited	20200529	38.5	39.5	37.6	38	74029	37.92	down	up	incorrect
NELCO.NSE	Nelco Limited	20200529	176.15	181.7	175	176.9	38753	174.97	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200529	472	472	452.1	454.9	8618	452.7	down	down	correct
NESCO.NSE	Nesco Limited	20200529	438.1	450	425.3	430.8	152459	428.68	down	down	correct
NETF.NSE	Tata Mutual Fund	20200529	97.68	97.68	92.12	94.02	539	94.02	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200529	54.67	54.67	54.67	54.67	0	54.67
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200529	29.67	29.67	29.67	29.67	0	29.67
NETFLTGILT.NSE	Nippon India Mutual Fund	20200529	21.8	22.16	21.8	21.99	40372	21.99	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200529	105.69	105.69	101.46	102.65	37	102.65	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200529	50	51	50	50.72	8284	50.72	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200529	24.35	25.2	23.7	24.05	720330	24.05	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200529	402	405	377	390.25	49518	389	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200529	133.1	142.8	133.1	138.6	435405	136.31	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200529	3.8	3.8	3.6	3.6	15200	3.6	down	down	correct
NFL.NSE	National Fertilizers Limited	20200529	24.2	25.85	24.1	25.35	1063843	25.35	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20200529	260	277	260	272.8	66919	272.8	up	up	correct
NHPC.NSE	NHPC Limited	20200529	20.05	20.15	19.55	19.6	4833622	18.14	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20200529	117	123.45	116	120.8	515469	120.8	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200529	4.6	4.6	4.6	4.6	100	4.6
NIFTYBEES.NSE	Nippon India Mutual Fund	20200529	99.9	101.76	98.8	101.38	2556493	101.38	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200529	11691.3	11691.3	11691.3	11691.3	0	11691.3
NIITLTD.NSE	NIIT Limited	20200529	88.8	90.55	87.3	89.3	1114502	87.23	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200529	2.9	3.15	2.85	2.95	379545	2.95	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20200529	0.65	0.7	0.65	0.7	103298	0.7	up	down	incorrect
NILKAMAL.NSE	Nilkamal Limited	20200529	1005.8	1050	997.9	1035.65	10911	1028.91	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20200529	456.75	458	445.7	450.75	714	218.08	down	down	correct
NITCO.NSE	NITCO Limited	20200529	14.85	14.85	14.25	14.65	22966	14.65	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200529	0.35	0.4	0.35	0.35	54179	0.35
NITINSPIN.NSE	Nitin Spinners Limited	20200529	28.55	31	28.55	29.5	24368	28.84	up	up	correct
NKIND.NSE	N.K Industries Limited	20200529	20.55	20.55	20.55	20.55	2732	20.55
NLCINDIA.NSE	NLC India Limited	20200529	41.1	42.1	41	41.75	681015	39.82	up	up	correct
NMDC.NSE	NMDC Limited	20200529	77.95	82.1	77.35	81.15	7200886	71.76	up	down	incorrect
NOCIL.NSE	NOCIL Limited	20200529	87	87.9	85.6	86.65	1393080	85.96	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200529	2.9	3	2.9	3	47911	3	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200529	3.2	3.2	3.2	3.2	0	3.2
NPBET.NSE	Tata Asset Management Limited	20200529	101.7	107	88.11	105.04	2388	105.04	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20200529	170	175	163.55	174	6389	173.44	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20200529	66.15	67	64.2	66	98740	65.76	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20200529	628.95	639	614.95	634	660	634	up	up	correct
NTL.NSE	Neueon Towers Limited	20200529	0.6	0.6	0.6	0.6	0	0.6
NTPC.NSE	NTPC Limited	20200529	94.7	98.85	94.3	97.85	19894337	89.41	up	up	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200529	246	247.9	240.05	241.6	35736	237.38	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20200529	329.75	329.75	321.4	325.8	942	320.34	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20200529	139.75	143.4	139.05	140.3	4217	139.42	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200529	307	324.7	305.15	319.8	549089	319.8	up	down	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200529	600	602.2	596.6	600.9	7510	583.86	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200529	2505	2545	2480	2491.8	20245	2356.9	down	down	correct
OIL.NSE	Oil India Limited	20200529	84.25	86.25	82.9	84.75	2032044	78.97	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200529	3.8	4.2	3.8	4.1	18982	4.1	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20200529	56.95	58.4	54.55	57.3	86821	57.3	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20200529	23.1	23.9	22.9	23.05	13691	23.05	down	down	correct
OMAXE.NSE	Omaxe Limited	20200529	176.75	178.5	176.75	177.55	207459	177.55	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200529	2.9	2.9	2.9	2.9	3514	2.9
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200529	6.2	6.4	5.85	6.35	6684	6.35	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20200529	12.1	12.25	11.4	11.85	2547	11.85	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200529	78.05	83.75	77.4	83.2	40559737	77.51	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20200529	28.35	28.35	27.6	28	185033	26.78	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200529	37.45	39.35	35.05	38.35	12178	36.95	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200529	21.8	21.8	21	21.35	2567	21.35	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200529	6.6	6.6	6.6	6.6	207286	6.6
ORBTEXP.NSE	Orbit Exports Limited	20200529	50.4	50.4	48.2	49.6	7911	49.6	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20200529	11.8	13.2	11.8	12.9	152002	12.69	up	down	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20200529	12.8	13	12.5	12.6	23096	12.45	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200529	7.85	7.85	7.85	7.85	1363	7.85
ORIENTBELL.NSE	Orient Bell Limited	20200529	54	54.5	53	53.75	23916	53.67	down	up	incorrect
ORIENTCEM.NSE	Orient Cement Limited	20200529	45.8	47.95	45.5	46.85	3532740	45.63	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20200529	166.4	170.8	165.1	169.2	158408	167.65	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200529	15.5	16.85	15.5	16.25	102053	16.0867	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20200529	68.95	69.9	64	65.4	114	65.4	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200529	16.8	18.4	16.55	17.6	1748449	17	up	down	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200529	1503	1548	1474.25	1484.65	11110	1484.65	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20200529	0.75	0.8	0.7	0.8	3339	0.8	up	down	incorrect
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200529	5.85	5.95	5.5	5.75	30272	5.75	down	down	correct
PAGEIND.NSE	Page Industries Limited	20200529	18406.8	19265.6	17950	18866.4	128831	18587.77	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20200529	152.3	156.45	152	153.2	296	152.66	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200529	20.1	20.1	18.25	19.6	3297	19.6	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20200529	10.9	11.65	10.9	11.4	1951	11.4	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200529	155	155	146	148.85	77940	148.85	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20200529	35.1	36.75	33.45	36.25	3455	36.095	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200529	33.75	34.9	33.15	33.95	6076	32.72	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20200529	6	6.35	6	6.15	99853	6.15	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200529	87	89	86.55	87.55	124433	86.79	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200529	1.85	1.9	1.8	1.9	21436	1.9	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20200529	11.1	11.7	10.95	11.4	202216	11.4	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200529	16.4	17.8	16.4	17.4	9650	17.28	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20200529	2.7	2.7	2.7	2.7	746	2.7
PCJEWELLER.NSE	PC Jeweller Limited	20200529	10.55	10.95	10.5	10.85	756753	10.85	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200529	10.9	11.5	10.8	11.3	39730	11.22	up	down	incorrect
PDSMFL.NSE	PDS Multinational Fashions Limited	20200529	252	259.35	252	253	431	249.78	up	down	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20200529	9.95	10.85	9.95	10.7	14427	10.7	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20200529	932.2	985	932.2	967.7	2238234	957.95	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20200529	14.65	15.2	14.4	15	245818	15	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20200529	2.95	3	2.85	2.95	154944	2.95
PERSISTENT.NSE	Persistent Systems Limited	20200529	535	540.35	524.15	525.55	101115	520.28	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20200529	238.2	261	236.5	252.55	7309289	227.68	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20200529	76.5	79.4	74.35	75.2	26504406	66.99	down	down	correct
PFIZER.NSE	Pfizer Limited	20200529	4189	4280.9	3990	4038.6	393296	4026.8	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20200529	21.95	25.35	21.9	23.85	652573	23.85	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20200529	8.5	9	8.1	8.55	775715	8.3243	up	up	correct
PGEL.NSE	PG Electroplast Limited	20200529	33.6	35	32.8	34.15	10820	34.15	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200529	9850	9948	9750	9893.3	7120	9572.15	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20200529	4075	4120	4069.9	4110.35	14760	3915.67	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20200529	100.2	101.45	97.2	98	506	98	down	up	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200529	73.9	76.65	71.5	72.35	806521	69.6984	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200529	491.25	559	491.25	525.3	141051	524.69	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200529	1426	1485.85	1417.4	1468.4	1574181	1463.02	up	up	correct
PIIND.NSE	PI Industries Limited	20200529	1592.3	1650	1525.2	1539.2	442836	1535.48	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200529	1329.95	1335	1303	1326.7	534	925.18	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200529	4.7	4.7	4.4	4.6	35292	4.6	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200529	113.8	114.75	108.85	113.45	10188	113.45	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200529	17.1	18.25	16.6	18.05	8296	17.97	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20200529	23.4	23.55	22.2	22.9	16795	22.86	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200529	90	93.9	85.7	85.9	342	85.31	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200529	143.8	159	141.6	154.9	37806	152.76	up	up	correct
PNB.NSE	Punjab National Bank	20200529	26.65	27.35	26.35	26.75	35144094	26.75	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200529	26.1	26.65	26.1	26.15	92110	20.27	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200529	170	177.5	170	176	278185	176	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200529	11.45	11.45	10.7	10.7	4	10.7	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200529	103.75	106.3	101.7	105.9	96072	105.75	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200529	164	164	149	154.15	1712	154.15	down	up	incorrect
PODDARMENT.NSE	Poddar Pigments Limited	20200529	141	150.8	136.6	142.15	4236	141.15	up	up	correct
POKARNA.NSE	Pokarna Limited	20200529	103.65	104.75	100.05	103.6	37779	103.01	down	up	incorrect
POLYCAB.NSE	Polycab India Limited	20200529	651.1	682.25	651	679.4	552940	675.91	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20200529	287	295.35	285.3	292.3	53777	291.56	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200529	423	439.85	417.4	433.75	49534	347.13	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200529	135.5	141.05	124	139.75	30043	136.22	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200529	13.1	13.8	12.95	13.35	1268355	13.35	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200529	157.25	158.65	156.6	157.55	35912738	107.03	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200529	815.1	824.65	815.1	817.25	91717	816.3	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200529	322	327.3	310.3	312.05	39266	311.2679	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200529	165.9	182.05	165	165.7	40614	165.01	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20200529	39	40.2	38.55	39.45	37303	38.5	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20200529	0.45	0.45	0.45	0.45	5040	0.45
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200529	5.65	5.85	5.4	5.4	32341	5.4	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20200529	55	59.7	54.8	58.1	3371593	57.77	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20200529	28.35	28.75	28.15	28.35	164420	28.35
PRAKASHSTL.NSE	Prakash Steelage Limited	20200529	0.85	0.85	0.85	0.85	687964	0.85
PRAXIS.NSE	Praxis Home Retail Limited	20200529	25.5	25.5	25	25.5	98139	25.5
PRECAM.NSE	Precision Camshafts Limited	20200529	24.1	25.1	22.95	23.95	266586	23.69	down	down	correct
PRECOT.NSE	Precot Limited	20200529	22	22	20.05	20.6	1079	20.6	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20200529	76.55	78.8	76	77.25	11943	14.95	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200529	72.75	72.75	66.2	68.95	14526	68.95	down	down	correct
PREMIER.NSE	Premier Limited	20200529	1.4	1.4	1.4	1.4	54	1.4
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200529	26.45	27.2	23.4	24.4	179876	24.24	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200529	15.85	16.2	15.3	16	2071	14.84	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200529	145.75	159.35	144	156.45	1720892	155.9	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20200529	38.2	40	38.2	39.45	36424	39.45	up	up	correct
PRIMESECU.NSE	Prime Securities Limited	20200529	32.8	35.1	31.55	34.75	46025	33.36	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200529	78.5	79.45	77.25	78	271692	77.14	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200529	21.05	21.05	21.05	21.05	30488	21.05
PRSMJOHNSN.NSE	Prism Johnson Limited	20200529	31.8	33.95	31.65	33.1	1889457	33.1	up	up	correct
PSB.NSE	Punjab & Sind Bank	20200529	13.25	13.25	12.85	13.1	41511	13.1	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200529	311.05	339	309	325.15	13787	322.22	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200529	12.3	12.45	12.13	12.35	120776	12.35	up	down	incorrect
PTC.NSE	PTC India Limited	20200529	33.2	35.65	32.85	33.3	5181753	27.08	up	up	correct
PTL.NSE	PTL Enterprises Limited	20200529	28.4	29.4	28.4	29.15	8854	13.16	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200529	431.05	504	411.35	456.1	9134	454.37	up	up	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200529	0.95	1.05	0.95	1	212960	1	up	up	correct
PURVA.NSE	Puravankara Limited	20200529	36.65	38.8	36.6	37.9	38738	37.9	up	down	incorrect
PVR.NSE	PVR Limited	20200529	869	909.6	862.2	901.9	1824451	901.9	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200529	2040	2050.95	2032	2035.4	1748	40.71	down	down	correct
QUESS.NSE	Quess Corp Limited	20200529	215	220.6	211	220.6	291145	217.27	up	down	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200529	102	106	101.75	102.6	190129	101.2	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200529	0.95	0.95	0.95	0.95	332	0.95
RADICO.NSE	Radico Khaitan Limited	20200529	318	338.7	315.6	330.25	1912222	327.74	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20200529	13.15	13.15	12.7	12.95	253052	12.95	down	down	correct
RAIN.NSE	Rain Industries Limited	20200529	75	81.4	71.1	72.35	10958239	71.31	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200529	506.9	544	475	487.7	410650	486.03	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20200529	181	189	180.95	185.05	14376	184.16	up	down	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20200529	0.1	0.1	0.05	0.05	956630	0.05	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200529	13	13	12.4	12.7	3181	12.7	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20200529	34.1	34.1	33.2	33.45	6122	33.45	down	down	correct
RALLIS.NSE	Rallis India Limited	20200529	218.3	219.7	209.5	212.8	637352	208.89	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200529	12.15	12.65	10.35	11.65	86652	11.65	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200529	26.85	28.15	26	27.05	5657	27.05	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200529	618	629	599	603.6	780538	601.6993	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20200529	118.75	126.9	116.25	119.85	74724	119.3826	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200529	77	77.6	74.9	75.2	321103	75.2	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200529	30.05	31.4	29.4	30.3	30136	30.3	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20200529	2.85	2.85	2.75	2.8	144742	2.8	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20200529	162.45	173.8	162.45	169.3	1733	169.3	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200529	368	375.05	341.1	368.45	8441	364.8995	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200529	869.95	880	862.2	876.9	9895	871.2	up	down	incorrect
RAYMOND.NSE	Raymond Limited	20200529	224	235.05	220.8	224.15	1222131	224.15	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20200529	423	465	415.05	455.85	30211	436.59	up	down	incorrect
RBLBANK.NSE	RBL Bank Limited	20200529	114	121.35	112.65	120.5	36020796	120.5	up	down	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200529	38.75	40.9	38.6	39.9	4204830	35.45	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20200529	0.85	0.85	0.75	0.75	15302666	0.75	down	down	correct
RECLTD.NSE	REC Limited	20200529	87	91.6	86.35	88.55	15130918	78.07	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20200529	82.7	87.6	82.2	86.7	1023060	41.79	up	up	correct
REFEX.NSE	Refex Industries Limited	20200529	52	52.95	49.15	49.8	190555	49.12	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20200529	644.25	688.8	638.05	676.55	706805	675.15	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200529	6.6	6.9	6.3	6.7	1356903	6.7	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20200529	1468	1472	1452.65	1464.4	18471770	1454.24	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20200529	23.9	24.3	23.65	24.1	86679	24.1	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200529	16.7	17.05	16.45	16.75	1521309	16.75	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20200529	52.15	52.15	50.9	51.15	176	50.93	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200529	4.65	5	4.65	5	980769	5	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200529	96.6	98	91.8	92.3	208128	90.09	down	up	incorrect
REPRO.NSE	Repro India Limited	20200529	338.95	346.9	338.95	340.9	532	340.9	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20200529	84	85.75	83.95	84.6	106028	84.5	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20200529	305.05	309.4	285.4	304.6	428	304.6	down	down	correct
RGL.NSE	Renaissance Global Limited	20200529	203	204.5	197	204.15	518	201.1095	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20200529	1.1	1.15	1.05	1.1	2441406	1.1
RICOAUTO.NSE	Rico Auto Industries Limited	20200529	26.4	27.65	26.2	26.6	515760	26.22	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200529	270	279.5	267.35	270.9	159997	267.57	up	up	correct
RITES.NSE	RITES Limited	20200529	226	229	223.3	227.05	225835	206.76	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200529	7.3	7.45	7.1	7.35	14748	7.35	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200529	155.15	162.9	150.4	151.95	23677	151.8	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200529	3.2	3.25	3.1	3.1	103270	3.1	down	down	correct
RML.NSE	Rane (Madras) Limited	20200529	196.9	212	194	202.05	36056	202.05	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200529	1	1.05	0.95	1.05	31409159	1.05	up	down	incorrect
ROHITFERRO.NSE	Rohit Ferro	20200529	0.6	0.65	0.6	0.6	8457	0.6
ROHLTD.NSE	Royal Orchid Hotels Limited	20200529	45.95	46.1	43.3	44.4	69754	44.4	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200529	1.2	1.3	1.2	1.3	51750	1.3	up	up	correct
ROLTA.NSE	Rolta India Limited	20200529	4	4.15	4	4	242774	4
ROSSELLIND.NSE	Rossell India Limited	20200529	42.85	42.9	41.05	42.3	5244	42.16	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200529	239	256.7	239	251.55	67148	248.22	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200529	1.9	1.9	1.85	1.9	16629556	1.9
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200529	45.95	46	41.35	41.95	15240	41.95	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200529	12.85	12.85	12.5	12.8	10427	12.8	down	down	correct
RSWM.NSE	RSWM Limited	20200529	60.55	62.5	59	61.45	14352	61.45	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20200529	92.75	92.75	88.25	91.8	16643	89.23	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200529	1.15	1.2	1.1	1.2	6086466	1.2	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200529	142.7	142.7	134.35	142.7	4085	142.34
RUCHI.NSE	Ruchi Soya Industries Limited	20200529	570	573	520	573	71964	573	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200529	8.3	8.3	8.3	8.3	34155	8.3
RUCHIRA.NSE	Ruchira Papers Limited	20200529	37.7	38.15	37	38.15	36240	37.67	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20200529	145.85	149	143.75	147.1	12303	144.06	up	down	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20200529	16.8	17.05	16.7	17	2359283	15.4	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20200529	17.5	17.5	17.45	17.5	6681	17.5
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200529	0.95	1	0.95	0.95	46	0.95
SADBHAV.NSE	Sadbhav Engineering Limited	20200529	41.3	42	39.45	39.65	633606	39.65	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200529	16.15	16.2	15.3	15.35	245440	15.35	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20200529	326	326	314	318.45	13280	318.45	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200529	79.85	79.9	72.5	79.9	37097	53.2667	up	down	incorrect
SAGCEM.NSE	Sagar Cements Limited	20200529	279	282.8	273.35	275.75	36162	54.43	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20200529	28.9	30.45	28.9	30.15	29732816	28.27	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20200529	51.7	51.7	46	48.15	3848	48.15	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200529	7.7	8.1	7.7	7.95	21318	7.95	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20200529	180.65	184.45	173	177.55	60744	174.98	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20200529	7.5	7.5	7	7.4	367031	7.23	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200529	104.8	106	98.45	104.55	18600	51.63	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20200529	49.8	52.35	49.8	52.35	127	52.08	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200529	1.95	1.95	1.85	1.95	13934	1.95
SALZERELEC.NSE	Salzer Electronics Limited	20200529	64.9	65.5	62.6	63.95	22234	63.26	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200529	1.8	1.8	1.7	1.7	2003	1.7	down	down	correct
SANCO.NSE	Sanco Industries Limited	20200529	11.45	11.45	11	11.05	9885	11.05	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200529	444	449.9	444	449.85	49	446.6271	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200529	136.75	141.7	135	137.3	7562	135.71	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20200529	37.7	39.75	37.3	38.4	6590	37.39	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200529	16.3	16.85	16	16.45	552385	16.45	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200529	51.2	55.1	51.2	54.8	59202	54.8	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200529	80	80.7	73.1	80.7	39060	80.7	up	up	correct
SANOFI.NSE	Sanofi India Limited	20200529	7680	7847	7669.9	7732.6	37725	7279.21	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200529	2.55	2.55	2.55	2.55	497889	2.55
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200529	141	157.5	140	150.55	268494	146.05	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20200529	274.95	275.85	267.2	270.45	19092	266.43	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200529	13.05	13.4	12.85	13.3	23928	13.3	up	down	incorrect
SASKEN.NSE	Sasken Technologies Limited	20200529	382.35	417.85	382.35	408.5	20383	394.27	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200529	62	63.9	61	63	3424	63	up	down	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200529	2.1	2.1	2.1	2.1	1000	2.1
SATIA.NSE	Satia Industries Limited	20200529	81	81	74	78.6	15477	78.52	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20200529	49.5	52.4	48.9	50.05	134826	50.05	up	down	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20200529	528	541.65	524.2	538.85	1540581	538.85	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20200529	84.7	92.25	84.7	87.2	2068	87.2	up	down	incorrect
SBILIFE.NSE	SBI Life Insurance Company Limited	20200529	747.95	783	745.4	768.65	7090368	766.45	up	up	correct
SBIN.NSE	State Bank of India	20200529	156.1	161.9	155.2	161.3	58368035	159.82	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20200529	0.3	0.35	0.3	0.3	121629	0.3
SCHAEFFLER.NSE	Schaeffler India Limited	20200529	3123.9	3260.6	3115.05	3196.95	20785	3142.6	up	down	incorrect
SCHAND.NSE	S Chand and Company Limited	20200529	43	43	41.1	42.45	10534	42.45	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200529	81.65	83.5	81.25	81.85	117472	81.85	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20200529	46.4	49.7	46.4	47.15	3110568	46.42	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200529	64.95	66.85	62	62.85	16526	31.425	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20200529	296.05	314.45	296.05	310.2	2832	308.7675	up	up	correct
SELAN.NSE	Selan Exploration Technology Limited	20200529	85.05	88.6	84	87.05	17227	83.8091	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20200529	2.4	2.55	2.35	2.55	74542	2.55	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20200529	84.75	86.5	84	84.8	2728613	84.61	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200529	123.5	127.7	122	123.85	19851	121.99	up	up	correct
SETCO.NSE	Setco Automotive Limited	20200529	9	9	8.75	8.85	31473	8.85	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20200529	215.95	215.95	198	199.67	2144	199.67	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20200529	4210	4210	4171.05	4185.35	9915	4185.35	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20200529	97	98.58	96.62	98.42	207045	98.42	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200529	190	191.5	186	190.58	99944	190.58	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20200529	241.8	249	238	247.06	8223	247.06	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200529	0.7	0.7	0.6	0.65	231909	0.65	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20200529	41.2	45	41.2	43.6	53001	43.6	up	up	correct
SFL.NSE	Sheela Foam Limited	20200529	1380.95	1420	1380	1403.5	1702	1403.5	up	up	correct
SGL.NSE	STL Global Limited	20200529	6.3	6.4	6.1	6.3	3671	6.3
SHAHALLOYS.NSE	Shah Alloys Limited	20200529	4.95	5.05	4.7	4.7	8272	4.7	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200529	140.05	146.7	138.15	142.25	90130	140.66	up	down	incorrect
SHALBY.NSE	Shalby Limited	20200529	65.35	65.35	62.5	62.8	104399	62.09	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200529	54.5	56.5	54	55.8	29760	55.8	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20200529	240	243.05	235	236.95	30328	236.95	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200529	84.9	90.6	84	85.75	426108	84.7308	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200529	155	158.4	153	158.4	28774	155.89	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200529	622	635	598.25	604.5	3178	120.43	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200529	230	240	227.5	233.28	3362	233.28	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200529	71.9	71.9	65.7	69.9	47065	69.9	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20200529	66	67.05	65.95	66.45	51709	66.29	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200529	379.85	396.4	375.75	392.9	46918	392.16	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200529	10.9	11.3	10.8	11.3	143755	11.3	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200529	22.65	24	22.15	22.55	2590	22.3	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200529	79.95	79.95	75.6	78.4	102	77.93	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20200529	52.8	56.3	52.1	55	2392800	54.34	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200529	134.9	143.5	131.8	136.3	1050417	136.3	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200529	36.2	37.75	36.2	37.4	803800	34.52	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20200529	20850	21049	20608.9	20857.3	76672	20812.73	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200529	80.95	80.95	77.5	78.3	17779	77.95	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20200529	4.1	4.1	3.85	3.85	48808	3.85	down	down	correct
SHRENIK.NSE	Shrenik Limited	20200529	17.25	17.55	17.25	17.55	1566	2.9128	up	down	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20200529	74	75.65	72.5	73.75	14093	71.96	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200529	45.95	46.95	44.3	45.55	8757	45.31	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200529	642.85	653	630	637	29339	618.17	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200529	2.8	2.8	2.75	2.8	92509	2.8
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200529	3.3	3.3	3.25	3.3	8786	3.3
SHYAMTEL.NSE	Shyam Telecom Limited	20200529	5.9	5.9	5.9	5.9	0	5.9
SICAL.NSE	Sical Logistics Limited	20200529	8.8	9.1	8.75	9	17731	9	up	up	correct
SIEMENS.NSE	Siemens Limited	20200529	1071.5	1098.8	1060	1089.2	1290958	1084.5	up	up	correct
SIGIND.NSE	Signet Industries Limited	20200529	16.25	16.25	15.75	15.95	5802	15.37	down	down	correct
SIL.NSE	Standard Industries Limited	20200529	9.8	9.8	9.8	9.8	92	9.8
SILINV.NSE	SIL Investments Limited	20200529	108.65	109.5	106	107	421	104.17	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200529	5.1	5.25	4.9	5.25	31576	5.25	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200529	28.35	28.35	27.05	28.35	473715	28.35
SINTEX.NSE	Sintex Industries Limited	20200529	1.25	1.25	1.25	1.25	3371064	1.25
SIRCA.NSE	Sirca Paints India Limited	20200529	171.6	179	171	176.25	9328	175.46	up	up	correct
SIS.NSE	SIS Limited	20200529	384.9	391.95	375.8	384.55	58455	384.55	down	down	correct
SITINET.NSE	SITI Networks Limited	20200529	2.1	2.1	2.1	2.1	340723	2.1
SIYSIL.NSE	Siyaram Silk Mills Limited	20200529	100.35	108.85	100.35	106.55	66712	104.68	up	up	correct
SJVN.NSE	SJVN Limited	20200529	21.15	21.25	21	21.05	442716	18.99	down	down	correct
SKFINDIA.NSE	SKF India Limited	20200529	1449.95	1450	1430	1443.7	5207	1329.68	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200529	3.95	3.95	3.65	3.65	18276	3.65	down	down	correct
SKIPPER.NSE	Skipper Limited	20200529	30.1	30.4	28.25	29.9	355126	29.81	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200529	34.25	34.8	33.45	34.5	14975	33.72	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200529	62.05	63.9	61.5	62.25	7450	62.25	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20200529	368	386.1	363	372.9	57730	372.9	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200529	237.5	257.8	232.8	257.8	11576	257.27	up	down	incorrect
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200529	36.5	42	36.5	40.35	338160	40.27	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200529	26.3	26.55	25.05	25.9	131607	25.9	down	down	correct
SOBHA.NSE	Sobha Limited	20200529	201	204	190.35	194.25	369929	187.31	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200529	495	524	486.1	516.95	168678	512.5	up	down	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20200529	879.8	896.05	879.75	892.3	2286	884.23	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200529	107	107	101	103.45	38006	102.8492	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200529	2.1	2.1	2	2.1	1005	2.1
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200529	11.4	12.2	11.4	12	3225	12	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20200529	205.45	219.9	200.6	202.9	909069	196.21	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200529	49.1	49.2	46.75	47.4	32410	47.4	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20200529	635	650.05	624.95	644.05	699	638.01	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20200529	4.95	5.05	4.85	4.9	21756336	4.9	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200529	19.85	20.5	19.25	20.25	1188	19.77	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20200529	62.5	62.5	60.15	61.2	12461	60.75	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200529	462.95	486.5	448.9	480	39944	480	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200529	139.9	142	135.1	137.15	1698148	137.15	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200529	1.45	1.45	1.45	1.45	0	1.45
SPECIALITY.NSE	Speciality Restaurants Limited	20200529	29.95	30.6	29	30.1	27139	30.1	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20200529	88.25	92.3	87.1	89.05	1805244	89.05	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20200529	0.4	0.4	0.35	0.35	70237	0.35	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200529	14.4	14.8	14.2	14.3	70334	14.3	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20200529	44.4	46.45	43.5	43.9	6231903	43.9	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200529	21.75	23.9	21.75	22.3	38065	22.3	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20200529	6.9	7.25	6.85	7.05	16788	7.05	up	up	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200529	1.4	1.4	1.35	1.4	2777735	1.4
SPYL.NSE	Shekhawati Poly	20200529	0.4	0.4	0.35	0.35	73399	0.35	down	down	correct
SREEL.NSE	Sreeleathers Limited	20200529	116.3	117	114.15	117	2186	117	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200529	4	4.05	3.95	4	981509	4
SRF.NSE	SRF Limited	20200529	3395	3544	3375	3487.15	277105	693.13	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200529	109	109	104.05	106.5	6571	104.29	down	up	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200529	136.1	142.6	135.5	141	45920	132.88	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200529	566	577.3	547	572.3	10278240	560.79	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20200529	337.95	354	330	344.55	28016	172.08	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20200529	0.4	0.4	0.35	0.4	31261	0.4
STAR.NSE	Strides Pharma Science Limited	20200529	397	408.5	396	398.45	787919	395.28	up	down	incorrect
STARCEMENT.NSE	Star Cement Limited	20200529	73.4	75.9	73	73.8	69212	73.8	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20200529	92.5	95	90.55	92.4	122461	88.57	down	up	incorrect
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200529	37.95	37.95	36.35	36.65	9933	36.65	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200529	21.5	21.5	18.65	19.85	5936	18.11	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200529	11.85	12	11.7	12	45234	12	up	up	correct
STEL.NSE	STEL Holdings Limited	20200529	44.55	45.95	43.3	44.45	6342	44.45	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20200529	116.9	117	114.15	115.55	21441	114.96	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20200529	95.1	97.6	94.6	95.55	650426	92.88	up	up	correct
SUBROS.NSE	Subros Limited	20200529	164.85	181.8	164.85	175.25	2292827	174.31	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200529	391	395.45	385.4	389.05	138184	385.93	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200529	1.6	1.6	1.55	1.6	117203	1.6
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200529	247	262.75	245	259.95	888724	258.94	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20200529	10.3	10.55	10	10.55	969	10.55	up	down	incorrect
SUMMITSEC.NSE	Summit Securities Limited	20200529	297	300.15	292.15	297.15	1590	297.15	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20200529	1435	1678	1360	1396.05	13402	1385.4333	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200529	1.1	1.1	1.1	1.1	90309	1.1
SUNDARMFIN.NSE	Sundaram Finance Limited	20200529	1201	1290.85	1200	1267.15	46022	1250.23	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200529	44.95	47	44.5	45.4	24210	44.7	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200529	169	176.9	164.95	171.9	5655	171.9	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200529	290	327.55	288.45	306.1	728476	303.82	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200529	28.9	29.65	28.5	29	122803	29	up	down	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200529	460	481.6	458	474.25	12663543	468.01	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20200529	156	159.8	154.05	157.65	267068	156.3	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20200529	385	394.9	383.2	384.95	2161427	376.61	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20200529	65.85	66.85	64.3	64.5	8002	63.58	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200529	3.5	3.5	3.25	3.3	6760	3.3	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200529	150.85	153	149	152.15	8550	146.17	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200529	114.35	115.05	107.1	109.05	6858	108.4	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200529	983.1	1028	975.05	1019.65	48011	1005.53	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20200529	5.7	5.7	5.15	5.35	17041	5.35	down	up	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20200529	2.9	3	2.9	2.95	6624	2.95	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200529	15.4	16	15.2	15.85	1307	15.85	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200529	80.2	84.75	78.55	84	59650	82.27	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200529	19.5	19.8	19.4	19.7	4453	19.38	up	down	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20200529	35.35	35.65	33.85	34.1	555460	34.1	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200529	318.95	324.05	306.15	311.7	198973	155.25	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20200529	2.85	2.85	2.75	2.8	9583012	2.8	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20200529	100.95	102.3	99.6	100.35	64248	100.19	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200529	1119.85	1129	1106.2	1113.55	2397	1091.24	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200529	77.35	79.65	74.15	76.55	4467	75.27	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200529	148	153	142.55	144.3	564670	144.3	down	down	correct
SYMPHONY.NSE	Symphony Limited	20200529	824.8	897.35	815.05	897.35	384664	890.95	up	up	correct
SYNGENE.NSE	Syngene International Limited	20200529	351.5	363	351	357.1	381861	357.1	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200529	35.2	37.9	35	37.85	1541	37.85	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200529	135.45	135.45	130.55	133.05	39585	133.05	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200529	53.5	55	52.3	53.1	62077	53.1	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200529	84	96.35	83	92.5	520845	91.44	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20200529	67.75	69	66.55	68.65	127595	68.32	up	up	correct
TARMAT.NSE	Tarmat Limited	20200529	19.1	19.45	18.95	19.15	60	19.15	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200529	10050	10739.9	9905	10450.2	2434	10447.32	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200529	303.5	308.95	301	306.45	1643251	291.77	up	down	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20200529	73.7	75.3	72.1	74.55	431525	72.64	up	down	incorrect
TATACOMM.NSE	Tata Communications Limited	20200529	500.9	500.9	475.9	476.7	218341	469.5	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200529	370.55	382.8	357.35	366.9	63552596	362.12	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200529	750.5	774.7	750.5	764.9	320034	746.53	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200529	707.95	736.6	703.85	725.95	35737	694.68	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200529	423	429.5	415	417.35	28451	414.2	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200529	85.55	87.5	84.65	87	80819025	87	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200529	36	36.75	35.35	36.1	3472564	36.1	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200529	36.2	37.15	35.6	36.55	149707993	34.97	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20200529	292.1	296.9	287.85	295.2	13128027	281.47	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200529	17.95	17.95	17.45	17.8	1870219	17.8	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200529	228.95	236	225.95	232.3	19177	231.25	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200529	20.4	21.4	20.4	21.2	374674	20.52	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20200529	153	154.5	149.85	153.1	25728	151.99	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200529	282.9	284.9	260.5	272.75	489	272.75	down	down	correct
TCIEXP.NSE	TCI Express Limited	20200529	630	654	616	645.05	102683	641.86	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20200529	5.25	5.45	5.1	5.25	2801	5.25
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200529	340	346	324	324.65	52622	324.65	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200529	245	254.5	233	233.95	1364	227.75	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20200529	1982	2002.65	1962.4	1972.35	7237765	1932.7	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20200529	92.95	92.95	83	85.55	10390	84.32	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200529	1480	1498.9	1475	1483.45	8317	1483.45	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20200529	1.85	1.85	1.85	1.85	469	1.85
TECHM.NSE	Tech Mahindra Limited	20200529	529.9	535.65	524.45	530.45	4081553	504.58	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200529	194.45	195	177	180.95	13973	173.95	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20200529	33.3	33.8	31.8	33.05	146819	33.05	down	up	incorrect
TERASOFT.NSE	Tera Software Limited	20200529	17.95	17.95	16.5	17.8	13022	17.8	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200529	33.2	35.6	33.2	34.2	10056	33.91	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200529	10.15	10.4	10	10.2	29503	10.2	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200529	22.55	22.95	22	22.8	164574	22.65	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200529	31.2	33.7	31.2	32.95	264687	32.57	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20200529	2.25	2.25	2.15	2.2	1314	2.2	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200529	2.2	2.2	2.2	2.2	25	2.2
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200529	236.25	245	233	239.2	8661	235.69	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200529	97.2	101.9	96	99.95	3061	99.95	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20200529	328	329	310	317.15	1496	314.1	down	down	correct
THERMAX.NSE	Thermax Limited	20200529	720.35	732.1	705.5	710.75	102988	707.26	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200529	28	29.4	28	28.5	583752	28.5	up	down	incorrect
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200529	4.1	4.1	4.1	4.1	0	4.1
THYROCARE.NSE	Thyrocare Technologies Limited	20200529	514.05	529.9	514.05	522.8	111353	511.79	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20200529	16.35	16.45	16	16.2	18737	16.2	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200529	3485	3490	3450	3469.85	697	1678.3	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200529	193.5	203.45	186	200	3496	200	up	down	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20200529	345.9	371	343	367.5	395154	366.31	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200529	5.15	5.4	5.15	5.15	18357	5.15
TIL.NSE	TIL Limited	20200529	120.05	121.8	118.1	120.05	3557	120.05
TIMESGTY.NSE	Times Guaranty Limited	20200529	19.45	19.45	18.4	19.4	652	19.4	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200529	29.05	30.2	28.8	29.3	236295	28.32	up	up	correct
TIMKEN.NSE	Timken India Limited	20200529	785	855.55	784.65	851.3	64764	809.13	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200529	82.25	84.1	81.55	83.3	145901	82.03	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200529	116.5	116.5	106	106.35	20252	105.6	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200529	40.7	42.8	40.35	41.55	167659	40.98	up	up	correct
TITAN.NSE	Titan Company Limited	20200529	895.45	898	875	890	4140190	884.52	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200529	7.1	7.15	6.6	7.15	125190	7.15	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200529	32.5	34.05	32.3	33.55	127874	31.59	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200529	90.85	91.35	90.1	90.5	201241	84.16	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200529	1.3	1.3	1.3	1.3	95	1.3
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200529	59.95	59.95	57	57.6	250	57.6	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200529	2362	2442.1	2281.2	2362.55	8623799	2332.22	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20200529	305.35	321.75	304	318.45	1851956	309.37	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200529	48.5	48.5	46.5	48.35	4746	48.3	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200529	78	83.8	77.4	80	3915	38.4	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200529	3.95	4.2	3.9	4.15	25377	4.15	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200529	5.75	5.75	5.3	5.75	2963	5.75
TRENT.NSE	Trent Limited	20200529	460	471	456.1	468.85	115784	467.75	up	up	correct
TRF.NSE	TRF Limited	20200529	68	68.7	67	67.35	11491	67.35	down	down	correct
TRIDENT.NSE	Trident Limited	20200529	4.6	4.6	4.5	4.55	4691076	4.41	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200529	29.55	30.9	28.1	28.1	161464	27.9578	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200529	6.5	6.7	6.4	6.45	60108	6.43	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200529	60.65	64.8	60.65	63.5	25436	62.8	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200529	41	41.45	39.9	40.65	193145	39.98	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200529	397	415	393	409.45	2714	403.41	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200529	4777.7	4897.9	4610.7	4672.35	7443	462.45	down	up	incorrect
TTL.NSE	T.T. Limited	20200529	28.6	28.6	27.4	27.75	7176	27.43	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200529	2.7	2.7	2.6	2.7	1212658	2.7
TV18BRDCST.NSE	TV18 Broadcast Limited	20200529	21.65	21.9	20.35	20.75	3703902	20.75	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20200529	69	71.4	69	70.85	20372	70.85	up	down	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20200529	330	344	322.35	335.9	8202847	333.9912	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200529	1404	1450	1390	1407.2	45806	1387.05	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20200529	177.65	178.8	175.55	176.85	22839	173.72	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20200529	1.1	1.2	1.1	1.15	7081	1.15	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20200529	30.45	30.45	29.7	29.85	100374	29.85	down	up	incorrect
UBL.NSE	United Breweries Limited	20200529	946	966.9	938.15	957	844744	954.21	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200529	103	104.7	98	99.3	71323	97.93	down	up	incorrect
UCOBANK.NSE	UCO Bank	20200529	11	11.05	10.9	10.95	419140	10.95	down	down	correct
UFLEX.NSE	Uflex Limited	20200529	184.9	195	184	187.95	473579	185.85	up	up	correct
UFO.NSE	UFO Moviez India Limited	20200529	67	68.8	65.5	66	154754	66	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200529	12.55	12.55	12.1	12.2	107525	12.03	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20200529	3.5	3.55	3.4	3.45	151735	3.45	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200529	165	171.95	160.5	171.05	9474989	170.5004	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200529	27.1	27.1	26.3	26.85	761551	26.85	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200529	3809	3940	3794.85	3904.85	1947052	3873.66	up	down	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20200529	34.35	36	34.3	35.2	2216	34.57	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200529	0.8	0.8	0.8	0.8	4539	0.8
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200529	130.9	130.9	125	125.95	52415	122.46	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200529	47.25	50.85	47	50.85	14942	49.57	up	up	correct
UNIONBANK.NSE	Union Bank of India	20200529	23.3	23.8	23.15	23.65	2468377	23.65	up	up	correct
UNITECH.NSE	Unitech Limited	20200529	1.25	1.25	1.2	1.2	2241527	1.2	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200529	218.55	218.55	207	210.75	1057	208.14	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20200529	97.1	100	95.35	99	13241	96.89	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200529	88.9	90.9	86.2	88.15	3232	88.15	down	down	correct
UPL.NSE	UPL Limited	20200529	392.55	419.75	388.4	405.85	22301405	396.18	up	up	correct
URJA.NSE	Urja Global Limited	20200529	2.6	2.6	2.6	2.6	489309	2.6
USHAMART.NSE	Usha Martin Limited	20200529	14.35	14.35	13.75	14.15	118711	14.15	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20200529	251.5	258.9	243.46	245.86	2325	245.86	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200529	991.23	1010.45	991.23	1009.97	8331	1009.97	up	down	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20200529	340	345	328.01	340.38	2590	340.38	up	down	incorrect
UTISXN50.NSE	UTI Mutual Fund	20200529	244.65	262	244.65	251.4	20	251.4	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200529	4.4	4.6	4.2	4.4	448355	4.4
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200529	59.8	61	57.7	59.2	15721	59.2	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200529	52.25	54.05	51.85	53.05	44227	53.05	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20200529	546	552	525	528.85	4618	528.85	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200529	1078	1145	1075.95	1103.85	33781	216.41	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200529	48.3	50.5	47.5	48.85	12074	48.85	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20200529	26.6	26.7	25.3	26.35	1198353	26.03	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200529	27.3	27.5	27.2	27.2	3111	17.8	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200529	2.8	2.9	2.7	2.9	2482	2.9	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20200529	129	134	127.3	129.25	1109521	129.25	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200529	7.1	7.35	6.95	7.1	165760	7.1
VASWANI.NSE	Vaswani Industries Limited	20200529	2.9	2.9	2.9	2.9	107	2.9
VBL.NSE	Varun Beverages Limited	20200529	611.8	635	602.8	631.65	226387	418.35	up	up	correct
VEDL.NSE	Vedanta Limited	20200529	89.6	92.7	89	92.2	34104166	75.72	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20200529	1055	1055	982.85	987.35	112160	981.94	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20200529	50	54	49.5	49.55	21257	49.55	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20200529	75.8	75.8	71.5	71.5	38071	71.457	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20200529	879.95	881.8	860	873.05	1413	860.82	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200529	31.7	32.5	31.3	32.3	5025	31.98	up	up	correct
VGUARD.NSE	V	20200529	173.7	177.95	171.6	177.05	355965	176.21	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20200529	991	1017.9	981.4	1000	1162	998.44	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20200529	2.3	2.3	2.3	2.3	7632	2.3
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200529	62.5	62.5	59.7	60.85	16701	60.31	down	up	incorrect
VIJIFIN.NSE	Viji Finance Limited	20200529	0.4	0.4	0.35	0.4	82727	0.4
VIKASECO.NSE	Vikas EcoTech Limited	20200529	3.6	3.6	3.6	3.6	219109	3.6
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200529	3.65	3.65	3.65	3.65	1659467	3.65
VIKASWSP.NSE	Vikas WSP Limited	20200529	4.9	5.1	4.75	5.1	439589	5.1	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20200529	71	71.05	68.8	69.35	20279	68.8	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20200529	965.4	1048	961	1016.6	402238	1012.91	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200529	600	600	577	583.35	9868	570.47	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200529	115.85	115.85	106.15	107.8	759605	103.01	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200529	5.55	5.6	5.35	5.45	44943	5.45	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20200529	211	218.8	211	217.65	1110747	217.65	up	up	correct
VIPULLTD.NSE	Vipul Limited	20200529	15.8	15.8	14.55	14.7	27388	14.7	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20200529	162.25	171.7	160	171.7	62902	167.03	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20200529	4.25	4.25	4.05	4.25	18948	4.25
VISHAL.NSE	Vishal Fabrics Limited	20200529	252.5	262.5	250	251.4	2103	165.43	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200529	115.75	116.75	114.05	115.6	2965	114.84	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200529	70.45	70.45	67.65	68.15	22478	2.73	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200529	0.2	0.2	0.15	0.2	11842	0.2
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200529	10.35	10.5	9.85	10.35	56262	10.35
VLSFINANCE.NSE	VLS Finance Limited	20200529	34.45	35.35	34.4	34.9	10557	32.95	up	up	correct
VMART.NSE	V	20200529	1599	1625	1565	1594.55	15878	1594.55	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200529	830	866	830	857.55	7555	842.53	up	up	correct
VOLTAS.NSE	Voltas Limited	20200529	485.9	493.6	476.95	480.15	4002732	474.61	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20200529	149	149.5	145.5	147.15	41111	145.17	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200529	44.75	45.4	43	44.85	1884	44.58	up	up	correct
VSTIND.NSE	VST Industries Limited	20200529	3084.25	3145.6	3072.25	3114.4	12004	2925.33	up	down	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200529	924	924	885	916.35	5564	908.08	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200529	643	674	625	657.5	16189	640.39	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20200529	91.05	94	90.15	91.05	261094	91.05
WABCOINDIA.NSE	WABCO India Limited	20200529	6915	6961.6	6900	6927.1	17553	6906.32	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200529	36.35	38.15	35.9	37.4	78487	37.4	up	up	correct
WANBURY.NSE	Wanbury Limited	20200529	20.9	21.75	19.95	21	5359	21	up	down	incorrect
WATERBASE.NSE	The Waterbase Limited	20200529	90.05	92	89.3	90.1	196755	89.33	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200529	14.6	14.7	14.25	14.3	18620	14.3	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20200529	22.95	23.65	21.9	23.4	1285	23.16	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20200529	58.5	61.35	57.8	59.95	3159077	57.43	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20200529	57.2	60.05	56.25	57.45	145296	54.89	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200529	162	170.15	162	167.25	44	167.25	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20200529	29.75	31.15	29.75	31.15	794563	31.1	up	down	incorrect
WENDT.NSE	Wendt (India) Limited	20200529	1985	2035	1910	2000.95	342	1967.41	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20200529	287.65	295.1	283.65	293.65	200211	293.65	up	up	correct
WHEELS.NSE	Wheels India Limited	20200529	392.95	459	388.05	417.95	22894	414.96	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200529	1948.55	1979.9	1920	1944.65	59707	1940.17	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200529	13.3	13.65	13.1	13.65	1210	13.65	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200529	12.9	13.5	12.4	13.4	24255	12.95	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20200529	52.5	52.5	51	51	5650	50.35	down	down	correct
WIPRO.NSE	Wipro Limited	20200529	199.35	214.9	196.15	212.8	30630218	212.3227	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200529	226	227.8	214.8	216.05	583947	216.05	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200529	127.5	128.9	120	122.15	119189	122.15	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20200529	36	36	36	36	1500	33.67
WSI.NSE	W.S. Industries (India) Limited	20200529	1	1	1	1	2850	1
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200529	128	131.8	127	128.5	44085	127.95	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200529	42.8	44	40.6	41.3	104296	41.3	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200529	44.3	44.9	42.6	43.05	1363	43.05	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20200529	16.2	16.25	15.5	16	1181	16	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200529	33.8	34.6	32.05	32.25	429480	32.25	down	down	correct
YESBANK.NSE	Yes Bank Limited	20200529	26.5	27.4	26.5	26.85	15150164	26.85	up	up	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200529	175.2	186.8	175.1	183.55	38399714	180.67	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20200529	12.2	12.2	11.75	12	320248	12	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200529	5.35	5.35	5.05	5.15	2688069	5.15	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200529	36.25	37.7	35.25	35.8	1204	35.8	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20200529	89.5	93	86.1	86.85	935283	85.99	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200529	36.3	37.95	36	37.05	35227	36.8	up	down	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200529	96.4	115	96.35	104.8	9328	104.8	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20200529	22.55	23.45	22.05	22.05	217	22.05	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20200529	136.5	140.75	136.45	138.25	3473	136.96	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200529	84.6	84.6	81.15	82.3	26272	82.3	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200529	37.9	38.4	36.05	37.9	6390	35.78
ZYDUSWELL.NSE	Zydus Wellness Limited	20200529	1246.85	1259	1235.7	1252.95	8573	1250.1	up	up	correct