CollectAI

close-nse_india_stocks

2020/06/01

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200601	27	27.5	26.3	26.9	35038	26.9	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200601	10.7	10.9	10.5	10.8	899	10.8	up	up	correct
3MINDIA.NSE	3M India Limited	20200601	18290	18479	17800	18057	6563	18057	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200601	4.5	4.5	4.5	4.5	4593	4.5
5PAISA.NSE	5paisa Capital Limited	20200601	159	167.7	158.05	164.8	17621	164.8	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200601	54.9	57.5	54.9	57.45	69781	54.98	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200601	4.2	4.2	4.1	4.2	313927	4.2
AARON.NSE	Aaron Industries Limited	20200601	41.2	41.2	41.2	41.2	3300	21.29
AARTIDRUGS.NSE	Aarti Drugs Limited	20200601	976	978.8	941	955.6	614352	237.99	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20200601	986	1006.3	977	982.75	1419324	488.94	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200601	8.5	10.1	8.25	10.1	58908	10.1	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20200601	1042	1076.45	1031.8	1063.05	27559	1063.05	up	up	correct
ABAN.NSE	Aban Offshore Limited	20200601	18.65	19.05	18.2	18.85	48948	18.85	up	up	correct
ABB.NSE	ABB India Limited	20200601	757	834	754.4	821.4	541641	814.07	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20200601	16950	16960	16723.45	16825.6	12105	16536.7	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200601	46.5	47.75	46.25	46.8	2770007	46.8	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200601	128	132	124.35	130.6	5328749	130.6	up	up	correct
ACC.NSE	ACC Limited	20200601	1283	1310	1273.05	1283.75	1110142	1274.1598	up	down	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20200601	928.85	937.45	928.75	935.55	12836	891	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200601	45.85	49.45	45.6	48.35	452796	48.23	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20200601	150	154.9	149.5	150.5	3985103	150.5	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200601	253.9	261	251.5	260.75	864596	260.75	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200601	326	336.35	326	329.35	2865760	327.06	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20200601	40	40	37.75	39.55	55761866	39.55	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20200601	172	182.55	167	180.3	2042088	180.3	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20200601	278	280	270.85	276.6	55604	275.73	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200601	277	277	258.1	263.8	60677	263.8	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200601	6	6.05	5.55	5.7	21878	5.7	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20200601	14.35	15.25	14.3	15.25	76299	14.79	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200601	41.3	41.3	40	40.7	10226	40.7	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200601	153	154.35	149	149.9	174228	149.01	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200601	175.9	179.9	171.2	171.9	142887	169.48	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200601	1583	1583	1501.25	1538.3	73837	307.66	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200601	51.3	52.8	49.6	52.35	36785	51.23	up	up	correct
AGCNET.NSE	AGC Networks Limited	20200601	255	258	241.15	253.75	5391	253.75	down	down	correct
AGRITECH.NSE	Agri	20200601	31.6	33	31.05	32.65	7976	32.65	up	down	incorrect
AGROPHOS.NSE	Agro Phos (India) Limited	20200601	10.5	10.5	9.65	10.3	106304	10.3	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20200601	133.5	136.55	131	132.95	1477	132.95	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200601	170	175	166	169.25	18619	169.25	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200601	240	247.45	225.3	239.9	1244	239.9	down	up	incorrect
AIAENG.NSE	AIA Engineering Limited	20200601	1690	1780	1675	1724.25	26873	1716.24	up	up	correct
AIRAN.NSE	Airan Limited	20200601	9.9	9.9	9.3	9.65	14367	9.65	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200601	1533	1540	1445	1449	383031	1433.74	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200601	82.35	84.5	81.85	82.7	39172	81.05	up	up	correct
AKASH.NSE	Akash Infra	20200601	86.25	86.25	85	85	26800	84.95	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200601	193.95	197.9	193.95	194.7	13157	193.05	up	down	incorrect
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200601	4.6	4.6	4.6	4.6	105109	4.6
AKZOINDIA.NSE	Akzo Nobel India Limited	20200601	1904.3	1971.95	1881	1911.8	15318	1856.19	up	up	correct
ALANKIT.NSE	Alankit Limited	20200601	14.6	15	14.4	14.7	36871	14.35	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20200601	499.9	499.9	487.15	493.1	19662	488.19	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20200601	51.5	54.4	51.5	53.75	1204559	53.25	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20200601	215.05	228.95	212	226.85	2675	226.85	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20200601	43.15	44.35	40.3	42.8	13886	42.33	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20200601	2290	2312.35	2260	2282.05	135019	2256.77	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200601	2022	2060.2	2000	2015.5	50339	800.13	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200601	69.95	71.95	69	71.95	114731	70.8503	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20200601	179.1	184.1	178.05	182.15	9366	160.12	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200601	10.4	10.5	10.1	10.1	273	10.1	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20200601	18.5	18.5	18.5	18.5	675694	18.5
ALPA.NSE	Alpa Laboratories Limited	20200601	18.45	19.3	18.2	18.6	29461	18.6	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200601	139.05	148	139.05	142.05	27106	139.23	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20200601	0.7	0.8	0.7	0.75	45386	0.75	up	up	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200601	630	655.7	630	652.4	2905199	639.24	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20200601	1290	1350	1279.95	1338.55	176570	1338.55	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200601	648.6	652.75	635	639.15	4280	611.69	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200601	191.8	195.65	188.3	188.95	6737201	176.1721	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200601	16.8	16.85	15.35	16	43911	16	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200601	14.7	15	14.1	14.85	5964	14.76	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200601	342	355.55	341.65	346.55	125231	343.92	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200601	15.05	15.6	14.8	15	492092	14.93	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200601	3.95	3.95	3.95	3.95	285763	3.95
ANDHRAPAP.NSE	Andhra Paper Limited	20200601	184.9	184.9	184.9	184.9	4969	181.33
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200601	216.2	226	215.75	220.55	48749	216.67	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20200601	9.5	10.35	9.45	10.15	6396	10.15	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200601	0.4	0.4	0.35	0.35	61669	0.35	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200601	5.2	5.35	4.95	5.15	193745	5.15	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20200601	3.15	3.15	3.05	3.05	36073	3.05	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200601	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200601	309	309.5	295	306.55	17839	300.75	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20200601	318.9	322.3	310.25	319.45	18103	315.07	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20200601	136.9	136.9	132	134.45	23353	128.87	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20200601	108.6	111.9	107.4	108.45	46984	106.85	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20200601	188.9	200.6	188.9	195.8	423259	194.45	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200601	1534.85	1635	1530.05	1555.35	74140	155.54	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200601	875.1	877	845.85	851.6	317586	839.29	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200601	85.55	87	84.5	84.9	68938	84.37	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200601	1372	1398	1357.55	1373.3	868868	1370.23	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200601	307	311.95	302	307.85	84596	102.62	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200601	99.2	105.45	98.55	104.75	16652339	103.23	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200601	443	455	443	449.1	1904	446.78	up	up	correct
APTECHT.NSE	Aptech Limited	20200601	99.75	105	98.15	100.95	369072	99.84	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20200601	18.25	20	18	19.6	22936	19.6	up	down	incorrect
ARCHIES.NSE	Archies Limited	20200601	10.6	10.95	10.5	10.85	17434	10.85	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200601	10.5	10.8	9.8	9.85	171	9.85	down	down	correct
ARIES.NSE	Aries Agro Limited	20200601	69.4	71	67	68.2	74331	67.83	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200601	14.2	15.25	13.75	14.05	3824	14.05	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200601	17.6	17.6	16.55	17	19675	17	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200601	299.95	309	291.2	301.4	35026	301.4	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200601	21	22.1	20.3	21.9	10376	21.9	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200601	34.25	34.35	33	34.3	3657	34.3	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20200601	8.8	9.15	8.8	9.1	17202	9.1	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200601	12	12.05	11.1	12.05	17700	12.05	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200601	155.55	170	155.55	162.1	1632	162.1	up	up	correct
ARVIND.NSE	Arvind Limited	20200601	26.95	30.2	26.7	30.2	10896679	30.2	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200601	128	137.9	127.85	137.9	826705	125.4	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200601	67.6	71.5	65.6	67.95	82037	67.95	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200601	160.15	171.95	159.5	165.9	20919	165.44	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200601	101.95	106	99.1	104.3	10696	103.27	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200601	14	14.7	14	14.7	5734	14.7	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200601	220	228	213.55	215.05	214694	213.82	down	up	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200601	31.15	31.15	28.7	29.85	27534	29.73	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20200601	45.75	48.95	45.7	48.75	117196	48.27	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20200601	4.8	4.8	4.45	4.6	74737	4.6	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200601	50.35	52.35	50.3	51.75	645002	51.75	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200601	43.85	47.35	43.5	46.4	85524724	46.17	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200601	51	53.8	48.1	50.75	135155	50.75	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20200601	1706.5	1711.9	1681.5	1693.25	2529270	1678.87	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20200601	121.2	129.5	118.15	123.75	398755	123.11	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200601	100.6	104.95	96	97.8	2730	96.04	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20200601	740.1	763.7	729	736.75	141997	734.77	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200601	91.9	91.9	89.55	90.8	194631	90.8	down	down	correct
ASTRAL.NSE	Astral Limited	20200601	894	957	882	929.7	324338	696.02	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200601	66.35	68.8	66.05	68.8	57901	67.63	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200601	3097	3144.75	3031.9	3089.6	41633	3085.78	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20200601	29.1	29.5	28.15	29.5	26068	29.5	up	down	incorrect
ATFL.NSE	Agro Tech Foods Limited	20200601	495	515.75	490.1	507.2	14521	503.47	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20200601	119.6	121	116.7	117.3	2031521	117.28	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200601	6.25	6.55	6.25	6.55	13370	6.55	up	up	correct
ATUL.NSE	Atul Ltd	20200601	4496.4	4767.5	4477.25	4701.75	61645	4691.63	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20200601	170.1	173.6	166.05	167.75	26846	167.75	down	up	incorrect
AUBANK.NSE	AU Small Finance Bank Limited	20200601	400	411.15	400	410.05	2036271	410.05	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200601	43.95	48.8	43.95	45.2	13409	45.2	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200601	744	746.45	722	725.65	4429287	719.16	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200601	24.6	24.65	24.6	24.65	106	24.4444	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200601	498.8	513.35	496	501.65	25848	499.3	up	up	correct
AUTOIND.NSE	Autoline Industries Limited	20200601	14.3	15	14.3	15	14014	15	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200601	17.85	17.85	16.75	16.8	12016	16.8	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200601	141.25	147.85	140.5	147.85	77717	143.39	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200601	418	448	418	440.65	1523258	436.26	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20200601	39.05	40.65	38	38.2	164463	37.47	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200601	394.3	409.5	392.55	396.95	44253432	396.95	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200601	31.25	31.4	30.15	31.25	24150	31.25
AXISGOLD.NSE	Axis Mutual Fund	20200601	4200	4200	4080.05	4099.55	1074	40.9955	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20200601	1077	1174	1011.7	1044.99	2140	1044.99	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200601	15.7	16	15.2	15.5	18838	15.5	down	down	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20200601	20.35	20.35	20.35	20.35	41	20.35
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200601	1.6	1.7	1.6	1.65	107086	1.65	up	up	correct
BAJAJ.NSE	AUTO	20200601	2730	2790	2725.45	2758.3	1008599	2666.1	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200601	136.95	151.9	133.5	145.75	1012294	138.84	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200601	374	380	371.5	377.15	220596	377.15	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200601	4500	4845.35	4476.75	4763.2	2110631	4762.05	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200601	4.3	4.45	4.3	4.45	2208078	4.45	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200601	2010.6	2145	2010.6	2066	46027	2007.32	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200601	1997.05	2226.4	1997.05	2160.85	18916613	2157.36	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200601	59.95	63.9	59	61.75	134382	61.54	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20200601	407.35	414.05	403	405.3	81162	404.4	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200601	114.5	114.5	104.5	109	217	109	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200601	11	11.6	10.8	11.35	19088	11.35	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200601	1088.55	1152.1	1088.5	1145.3	918343	1129.87	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200601	0.5	0.5	0.45	0.5	1280867	0.5
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200601	101.95	103	101.4	102.15	154948	91.59	up	down	incorrect
BALPHARMA.NSE	Bal Pharma Limited	20200601	36.2	37.5	35.75	37.1	9660	36.75	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200601	100.25	104.7	100.25	104.7	1548113	103.0533	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20200601	33.35	33.45	32.8	32.8	718	31.96	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200601	843	893.7	843	890.2	561	878.67	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200601	66.1	68	65.2	66.4	133891	65.79	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200601	225	230.5	223.5	226.65	10176543	225.88	up	up	correct
BANG.NSE	Bang Overseas Limited	20200601	15.45	15.45	14.2	14.55	4115	14.55	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20200601	39.7	42.8	39.4	42.45	78512223	42.45	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20200601	195.11	203.64	195.11	200.53	1480002	200.53	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20200601	32.2	34.9	31.9	34.55	7335035	34.55	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200601	72.25	74.8	71.25	74.25	7678	73.61	up	down	incorrect
BARTRONICS.NSE	Bartronics India Limited	20200601	1.45	1.55	1.45	1.55	3939	1.55	up	up	correct
BASF.NSE	BASF India Limited	20200601	1087.15	1120	1078.9	1107.4	36237	1102.91	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200601	77.9	80.8	77.5	80.4	1497	40.2	up	up	correct
BATAINDIA.NSE	Bata India Limited	20200601	1339.9	1398.75	1335	1387.55	1450295	1379.97	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200601	5385	5590	5101	5132.05	52668	4881.31	down	up	incorrect
BBL.NSE	Bharat Bijlee Limited	20200601	652.65	687.6	649.85	681.9	4490	679.44	up	down	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200601	918	958	915.75	936.15	114618	934.29	up	up	correct
BCG.NSE	Brightcom Group Limited	20200601	7.2	7.2	7.2	7.2	193038	5.7
BCP.NSE	B.C. Power Controls Limited	20200601	5.8	6	5.5	5.7	375749	5.7	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20200601	238.35	242.9	237.05	238.25	79194	231.43	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20200601	9.5	9.5	8.8	8.8	5004	8.63	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20200601	12	13.2	12	13.2	40674	13.2	up	up	correct
BEL.NSE	Bharat Electronics Limited	20200601	70	71	69.2	69.4	15805759	66.66	down	down	correct
BEML.NSE	BEML Limited	20200601	588	609.85	586.1	595.85	1181619	589.1	up	down	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20200601	36.95	38.5	36.6	36.9	355203	36.21	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200601	496	501.3	487.1	490.05	1467579	488.12	down	down	correct
BFINVEST.NSE	BF Investment Limited	20200601	233	239.4	231.15	237.1	8337	237.1	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20200601	159.3	162.6	154	156.9	166749	156.9	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200601	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200601	26.65	29	26.25	27.55	459880	27.55	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200601	105.25	109.65	105.25	106.2	23426	102.58	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200601	14.6	14.95	14.25	14.85	5582	14.85	up	down	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200601	19.6	20	18.55	18.55	1159	18.55	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200601	0.9	0.9	0.85	0.85	96913	0.84	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20200601	332.9	338.9	328	334.2	3600488	332.7	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200601	38.25	40	37.6	39.65	9865	39.65	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200601	6770	6930	6770	6822.35	2313	6820.46	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200601	17.2	17.85	16.2	16.7	59388	16.7	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200601	559	561.65	550.15	559.05	39288299	557.05	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200601	28.4	29	27.7	28	55554728	28	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200601	24	24.7	24	24.4	330	4.84	up	down	incorrect
BIL.NSE	Bhartiya International Ltd.	20200601	89.85	90.4	86.55	88.05	2310	88.05	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200601	9.5	9.55	9.25	9.55	28652	9.55	up	up	correct
BIOCON.NSE	Biocon Limited	20200601	360	389.9	357.45	385.5	20555189	385.5	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200601	14.05	14.05	12.85	13.45	17548	13.45	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20200601	39.8	43.6	39.8	43.6	172987	43.08	up	up	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200601	529	538.4	515.55	528	373242	517.54	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200601	24.7	25.6	24.25	25.05	108959	25.05	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200601	16.85	16.85	16.85	16.85	46428	16.85
BKMINDST.NSE	BKM Industries Limited	20200601	0.65	0.65	0.65	0.65	101979	0.65
BLBLIMITED.NSE	BLB Limited	20200601	3.05	3.3	3.05	3.2	2931	3.2	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200601	94.5	95.4	94	94.4	51528	93.67	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200601	4.05	4.05	3.8	3.95	195166	3.95	down	down	correct
BLS.NSE	BLS International Services Limited	20200601	31.85	32.55	31.55	32.4	59652	32.14	up	up	correct
BLUECHIP.NSE	Blue Chip India Limited	20200601	0.1	0.2	0.1	0.2	9815	0.2	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20200601	2025.5	2060	2025.45	2049.15	9180	2043.86	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20200601	496.6	530	496.6	516.2	151957	513.78	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200601	44.8	45.3	44.1	44.45	504427	44.13	down	up	incorrect
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200601	48.3	50.05	48.3	50.05	707469	49.7841	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20200601	35.35	36.4	35.2	35.45	191998	35.45	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20200601	9800	10384.85	9800	10309.25	68856	10150.06	up	down	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20200601	344.3	356.7	340.1	346.3	10211763	302.11	up	up	correct
BPL.NSE	BPL Limited	20200601	14.95	15.05	14.7	14.95	47031	14.95
BRFL.NSE	Bombay Rayon Fashions Limited	20200601	3.95	4.05	3.9	3.95	80201	3.95
BRIGADE.NSE	Brigade Enterprises Limited	20200601	104.4	104.75	102	103.85	80696	103.47	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200601	3416	3470	3401	3434.85	883460	3361.7465	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20200601	41.6	41.6	38.5	38.95	13478	38.95	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20200601	26.7	28.6	26.4	28.6	14179	28.6	up	up	correct
BSE.NSE	BSE Limited	20200601	382	390.4	380.2	385.85	210121	366.91	up	up	correct
BSL.NSE	BSL Limited	20200601	20.4	20.8	20	20.8	6111	20.8	up	down	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200601	4302.2	4365	4302	4309.05	228	4309.05	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200601	111.01	121.96	111	114.79	2032	11.48	up	up	correct
BSOFT.NSE	Birlasoft Limited	20200601	75.2	77.5	74.6	77.05	1617946	75.34	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20200601	1	1	0.9	1	83600	1
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200601	113.8	118.5	111.65	113.7	201395	112.62	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20200601	11.25	11.25	10.4	10.4	6499	10.4	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20200601	9.85	10	9.4	9.95	123497	9.95	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200601	345.9	352.85	342.65	349.55	4746218	347.51	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200601	7.8	8.05	7.5	7.95	32362	7.95	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200601	41.9	42.25	40.9	41.8	313042	41.8	down	down	correct
CANBK.NSE	Canara Bank	20200601	85.15	92.5	85	91.95	22509090	91.95	up	up	correct
CANDC.NSE	C & C Constructions Limited	20200601	3.3	3.3	3.3	3.3	401	3.3
CANFINHOME.NSE	Can Fin Homes Limited	20200601	280	295	279.95	291.7	725814	288.22	up	down	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20200601	224.95	240.85	223.7	225.75	33706	224.09	up	down	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200601	78	80.6	78	80.6	24363	80.6	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200601	322.3	332.25	320	327.05	104302	325.48	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20200601	63.85	66.45	63.85	64.55	2651	64.55	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200601	229	233	223.55	228.3	60709	227.12	down	down	correct
CAREERP.NSE	Career Point Limited	20200601	159	164.95	154.3	155.95	27626	154.9373	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20200601	403	418.45	403	409.65	72316	389.82	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20200601	117.4	118.3	116.3	117.9	1337656	107.8	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20200601	0.25	0.3	0.25	0.3	634335	0.3	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200601	2.2	2.25	2.15	2.25	46851	2.25	up	up	correct
CCL.NSE	CCL Products (India) Limited	20200601	212.05	217.1	206.2	208.35	124508	205.61	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20200601	250.5	257.5	248.65	250.5	585874	246.46
CEATLTD.NSE	CEAT Limited	20200601	815	853.85	814.95	841.75	278376	829.88	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200601	9	9.1	8.45	8.95	46921	8.95	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200601	4.2	4.2	3.8	4.1	33499	4.1	down	down	correct
CENTENKA.NSE	Century Enka Limited	20200601	132.75	134.9	130.45	131.45	49569	123.46	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20200601	2.3	2.45	2.2	2.45	94515	2.45	up	up	correct
CENTRALBK.NSE	Central Bank of India	20200601	13.55	14.65	13.55	14.3	1295083	14.3	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20200601	11.9	11.9	11.25	11.55	47491	11.55	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20200601	253	253	233	240.2	2830	236.43	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200601	103.35	108.15	103	106.1	669102	105.82	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200601	288	303	288	294.65	2087667	291.86	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200601	2413.95	2413.95	2310.05	2321.6	2570	2314.83	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200601	33.5	33.65	31.5	32.15	71744	32.15	down	down	correct
CESC.NSE	CESC Limited	20200601	564.45	634.2	560.55	612.6	1058181	57.37	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20200601	145.1	151	143.9	147.1	163499	146.81	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200601	6.3	6.3	6.15	6.3	732256	6.3
CHALET.NSE	Chalet Hotels Limited	20200601	115	120.45	109.85	120.45	905080	120.45	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200601	136	138.45	134.4	137	2838131	132.81	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200601	139	143.95	131.4	140.25	135534	138.8	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200601	123.45	132.65	122.6	130.05	2566	128.9362	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200601	56.75	58	55.5	57.1	1414359	57.1	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200601	145	153.2	144.6	152.1	16054843	151.46	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200601	252.6	261.85	247.55	251.5	202887	251.29	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20200601	295.5	317	295.5	297.5	11020	295.73	up	up	correct
CINELINE.NSE	Cineline India Limited	20200601	19.6	21.2	19.05	20.6	73327	20.6	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20200601	5.1	5.35	5.05	5.25	4522	5.25	up	up	correct
CIPLA.NSE	Cipla Limited	20200601	649	652.6	634.55	642.5	7439126	638.97	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20200601	39.95	39.95	38	39.2	21333	19.6	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200601	347.55	353.85	344.4	345.6	17810	225.46	down	up	incorrect
CMICABLES.NSE	CMI Limited	20200601	22.95	23	22.3	22.95	23359	22.648
COALINDIA.NSE	Coal India Limited	20200601	142.1	149.75	141.55	148.55	21205031	124.5	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200601	226.2	233.5	226.2	228.1	449065	205.77	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200601	14.95	14.95	14.95	14.95	157312	14.95
COFORGE.NSE	Coforge Limited	20200601	1461.1	1503	1446.5	1450.95	626997	1437.71	down	down	correct
COLPAL.NSE	Colgate	20200601	1384	1402	1356	1381.6	1874704	1331.27	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20200601	9.25	9.7	9.25	9.35	73439	9.13	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20200601	8.55	8.55	8.55	8.55	43751	8.07
CONCOR.NSE	Container Corporation of India Limited	20200601	380	413	380	394.4	5182488	385.22	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200601	17.85	18.5	17.85	18.2	260312	18.13	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200601	27.5	29.9	27.3	29.8	499	29.8	up	up	correct
CONTROLPR.NSE	Control Print Limited	20200601	197.05	200	196	198.85	8797	193.17	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200601	14	14.7	13.75	14.35	23225	14.04	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200601	30.95	31.4	30.7	30.75	3499	30.75	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20200601	659.95	668.8	643.45	650.8	587092	631.21	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200601	276.1	288	276.1	281	95675	263.39	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20200601	1.05	1.05	0.95	1	30977	1	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20200601	0.85	0.85	0.85	0.85	679613	0.85
CPSEETF.NSE	Nippon Mutual Funds	20200601	17.2	17.65	17.2	17.5	1996238	17.5	up	up	correct
CREATIVE.NSE	Creative Newtech Limited	20200601	73.35	76.95	70.4	71.55	1083	71.07	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200601	399.95	408.6	398.75	408.6	174843	408.6	up	up	correct
CREST.NSE	Crest Ventures Limited	20200601	58.4	59.5	56.8	57.65	6741	57.06	down	down	correct
CRISIL.NSE	CRISIL Limited	20200601	1389.95	1428	1389.9	1409.5	28578	1376.84	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200601	228	238.7	226	230.45	1538110	226.81	up	down	incorrect
CSBBANK.NSE	CSB Bank Limited	20200601	123.8	131	123.05	127.1	208556	127.1	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200601	16.55	16.65	15.3	16	11189	16	down	up	incorrect
CUB.NSE	City Union Bank Limited	20200601	136.5	142.5	136.5	141.8	1142081	141.36	up	up	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200601	9.9	10.9	9.9	10.15	902	10.15	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20200601	379.95	392.45	372.35	374.75	2198709	362.43	down	down	correct
CUPID.NSE	Cupid Limited	20200601	167.15	171.75	166.05	167.2	42768	163.22	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200601	34.95	36.5	34.4	36.05	28630	35.26	up	up	correct
CYIENT.NSE	Cyient Limited	20200601	202	208.75	201.5	202.1	941471	196.05	up	up	correct
DAAWAT.NSE	LT Foods Limited	20200601	26.65	27.2	25.8	26.3	1990062	25.61	down	up	incorrect
DABUR.NSE	Dabur India Limited	20200601	470	473.95	462	469.25	6224534	461.89	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200601	565	581	555	561.7	262842	560.29	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200601	69	70.5	66.55	70.05	248664	69.53	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20200601	19.7	19.75	18.5	19.15	1612	19.15	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200601	47.75	49.85	47.75	49.85	29529	49.4	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20200601	64.3	66	63.85	64.9	228540	61.46	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20200601	291	291	274.1	276.6	676093	275.33	down	up	incorrect
DBREALTY.NSE	D B Realty Limited	20200601	6.65	6.8	6.55	6.8	112717	6.8	up	down	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20200601	64.1	67.75	63.6	67.7	764067	67.7	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20200601	63	65.5	62.75	64.3	6700915	64.3	up	up	correct
DCM.NSE	DCM Limited	20200601	18.1	18.1	17.65	17.7	4487	17.7	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20200601	0.65	0.65	0.65	0.65	0	0.65
DCMNVL.NSE	DCM Nouvelle Limited	20200601	23	23.55	22.15	22.5	6798	22.5	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20200601	282	290	281	282.45	90891	276.47	up	up	correct
DCW.NSE	DCW Limited	20200601	10.2	10.75	10.2	10.55	229801	10.55	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20200601	256.95	257	240.3	244.35	9189	242.68	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200601	106.2	107.25	104.15	104.55	873724	100.93	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200601	505	510.5	501.15	504.4	1012709	504.14	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20200601	88.95	89.35	86	89.35	740978	88.85	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200601	19.3	19.3	18.5	19.25	6259	19.25	down	down	correct
DEN.NSE	DEN Networks Limited	20200601	50.2	52	49.15	50.1	54554	50.1	down	up	incorrect
DENORA.NSE	De Nora India Limited	20200601	180	180.85	171.2	180.85	6430	180.32	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20200601	214	217.7	210.1	211.15	37117	211.15	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20200601	5	5.3	5	5	4339	5
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200601	100.85	104.5	100.25	104.4	1196095	100.7497	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200601	10.05	10.65	10.05	10.35	736935	10.35	up	up	correct
DHANI.NSE	Dhani Services Limited	20200601	70	73.4	69.95	71.75	1065120	71.75	up	down	incorrect
DHANUKA.NSE	Dhanuka Agritech Limited	20200601	581.05	605	570.4	580.35	118814	579.19	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200601	4.6	4.6	4.6	4.6	7249	4.6
DHUNINV.NSE	Dhunseri Investments Limited	20200601	168.8	170	164.7	168.45	406	166.71	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200601	488.45	520	486.5	515.7	32042	514.48	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200601	0.6	0.65	0.55	0.65	11255	0.65	up	down	incorrect
DICIND.NSE	DIC India Limited	20200601	310	359.95	310	340.5	9130	335.8689	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200601	7.75	7.75	7.75	7.75	2920	7.75
DISHTV.NSE	Dish TV India Limited	20200601	4.45	4.45	4.3	4.45	16319313	4.45
DIVISLAB.NSE	Divi's Laboratories Limited	20200601	2402.1	2492.9	2360	2480.05	1128386	2469.93	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200601	4983.2	5144.95	4980	5051.5	73750	1010.06	up	up	correct
DLF.NSE	DLF Limited	20200601	153	158.55	150.8	152.2	13138735	150.44	down	down	correct
DLINKINDIA.NSE	D	20200601	80.8	82	79.45	79.65	87976	77.85	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20200601	2320.1	2328.55	2282.65	2305.5	448570	2305.5	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200601	0.45	0.45	0.35	0.45	36226	0.45
DOLAT.NSE	Dolat Investments Limited	20200601	41.05	45.75	41.05	44.1	319117	43.89	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200601	117	121	115	117.2	81841	115.05	up	up	correct
DONEAR.NSE	Donear Industries Limited	20200601	25	25.85	24.35	25.45	17509	25.18	up	up	correct
DPSCLTD.NSE	India Power Corporation Limited	20200601	7.4	8.5	7.3	7.55	39493	7.5	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20200601	67	67	64.2	64.2	3612	64.2	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200601	227.8	234.9	227	230.3	179296	230.3	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200601	4077.6	4092.35	3941.05	3953.55	1369831	3910.28	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200601	16.9	16.95	16	16.9	3823	16.54
DTIL.NSE	Dhunseri Tea & Industries Limited	20200601	142.05	144.9	141	142.75	2600	93.2	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200601	3.8	3.8	3.8	3.8	1920	3.8
DVL.NSE	Dhunseri Ventures Limited	20200601	50.1	52.5	49.15	50.4	8538	49.55	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200601	18.1	18.65	17.6	18.4	1849122	18.11	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200601	497.15	520	485	492.1	8113	492.1	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20200601	112.9	114.75	111.95	112.95	19742	112.95	up	down	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20200601	0.7	0.75	0.7	0.75	2700	0.75	up	down	incorrect
EASUNREYRL.NSE	Easun Reyrolle Limited	20200601	1.7	1.7	1.65	1.65	15150	1.65	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20200601	2130	2130	2130	2130	0	2130
EBBETF0423.NSE	Edelweiss Amc Ltd	20200601	1060.05	1060.05	1050.35	1052.34	8176	1052.34	down	up	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20200601	1067.36	1071	1066	1069.35	56570	1069.35	up	up	correct
ECLERX.NSE	eClerx Services Limited	20200601	398	410.85	397.65	406.35	42222	405.64	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200601	47.45	48.35	46.6	47.4	2454008	46.46	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20200601	4.05	4.05	4.05	4.05	40365	4.05
EICHERMOT.NSE	Eicher Motors Limited	20200601	16900	17380	16801.3	16985.75	464314	1688.06	up	up	correct
EIDPARRY.NSE	E.I.D.	20200601	198	222	198	215.95	3229346	213.54	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200601	245	258	237.25	246.4	42814	246.4	up	up	correct
EIHOTEL.NSE	EIH Limited	20200601	70	72.95	68.65	70.95	1273014	70.95	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200601	243	250.05	232.55	248	3026	241.49	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20200601	14.05	14.35	13.9	14.15	93769	14.12	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20200601	19.3	21.25	19.25	20.65	114113	20.59	up	down	incorrect
ELECTCAST.NSE	Electrosteel Castings Limited	20200601	9.5	9.7	9.3	9.4	728371	9.33	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200601	86.7	92.75	86.7	89.9	70451	89.9	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200601	133	138.5	133	136.8	24260	68.14	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200601	14.9	15	14.1	14.3	13654	14.3	down	down	correct
EMAMILTD.NSE	Emami Limited	20200601	194.85	197.55	193.2	194.5	450495	189.49	down	up	incorrect
EMAMIPAP.NSE	Emami Paper Mills Limited	20200601	72	73.2	67.1	73.1	12693	73.1	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20200601	28	28.95	27.7	28.3	14338	28.3	up	up	correct
EMCO.NSE	EMCO Limited	20200601	0.95	1.05	0.95	1.05	33449	1.05	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20200601	37.95	37.95	34.55	37.15	25698	36.84	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20200601	58.15	60	57.2	58.45	6367	57.97	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200601	730	794	727.05	759.75	278325	757.08	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200601	5.4	5.5	5.3	5.5	48828	5.243	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20200601	64.1	65.85	63.8	63.95	1975437	60.78	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20200601	139.85	144.15	124.25	142.8	8666	141.2	up	up	correct
EPL.NSE	EPL Limited	20200601	172.5	175.5	158	171.4	120355	165.22	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200601	287	290	260.1	276.66	5	276.66	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20200601	42.9	46.1	42.9	45.6	27902426	43.6773	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20200601	510.25	538	510	527.6	97628	518.3	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20200601	15.85	16.3	15.5	16.1	334179	16.1	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20200601	1375	1419.5	1365	1411.25	22978	1307.4	up	up	correct
ESCORTS.NSE	Escorts Limited	20200601	912	987	911.5	972.4	5356502	968.2	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200601	6.7	7.35	6.7	7.35	33435	7.35	up	up	correct
ESTER.NSE	Ester Industries Limited	20200601	30.95	31.5	30.5	30.7	32753	28.62	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20200601	66.5	67.9	66.45	67.1	43756	67.1	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200601	186	191.2	182.2	185.2	160475	181.52	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200601	0.9	0.95	0.9	0.95	6451	0.95	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20200601	626	658	625.8	643.25	53161	636.58	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20200601	165.4	175	164.25	173.85	4646160	172.1498	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200601	190.15	190.15	190.15	190.15	3422	190.15
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200601	44.7	45	43.5	43.95	863145	43.95	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20200601	27.1	27.95	26.95	27.95	306762	27.86	up	up	correct
FCONSUMER.NSE	Future Consumer Limited	20200601	8.75	8.9	8.6	8.85	11032284	8.85	up	up	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200601	0.25	0.25	0.2	0.25	1592130	0.25
FDC.NSE	FDC Limited	20200601	250.25	259	248.5	255.7	241959	255.7	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20200601	45.85	47.2	45.65	46.65	39129781	46.28	up	up	correct
FEL.NSE	Future Enterprises Limited	20200601	10.65	10.65	10.5	10.65	139922	10.65
FELDVR.NSE	Future Enterprises Limited	20200601	12.55	12.8	12.25	12.8	65219	12.8	up	up	correct
FIEMIND.NSE	Fiem Industries Limited	20200601	292.4	301	282	290.3	18235	284.91	down	down	correct
FILATEX.NSE	Filatex India Limited	20200601	28.85	29.85	28.6	29.2	41693	29.06	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20200601	221.95	223.2	216.25	223.2	94776	216.66	up	down	incorrect
FINEORG.NSE	Fine Organic Industries Limited	20200601	1969.95	1973	1920	1949.5	13310	1944.01	down	up	incorrect
FINPIPE.NSE	Finolex Industries Limited	20200601	440	487.95	440	473.9	215490	93.74	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200601	3.95	4.1	3.9	4.1	3437	4.1	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20200601	160.25	160.25	147.1	148.55	306579	148.55	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200601	295	303	285.05	298.85	18061	298.85	up	up	correct
FMGOETZE.NSE	Federal	20200601	405.95	446.3	405.95	446.3	10268	446.3	up	up	correct
FMNL.NSE	Future Market Networks Limited	20200601	17.3	17.3	16.55	17.05	25503	17.05	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20200601	849	875	849	855.45	59497	845.25	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20200601	116.95	122.5	114.55	120.85	4962402	120.85	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20200601	1005	1030	1005	1016	749	1004.57	up	up	correct
FRETAIL.NSE	Future Retail Limited	20200601	89	89	89	89	940780	89
FSC.NSE	Future Supply Chain Solutions Limited	20200601	135.9	137.7	133	135.2	47107	135.2	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20200601	31.55	34.3	31.5	33.35	3168892	32.3238	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20200601	75	77.2	75	76.85	124064	75.24	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200601	116	117.45	115	115.3	49359	57.45	down	down	correct
GAIL.NSE	GAIL (India) Limited	20200601	93.95	95	91.65	91.95	12536663	88.5226	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20200601	1.75	1.8	1.75	1.75	18665	1.75
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200601	1368.1	1377.55	1348	1361.75	13833	1351.26	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200601	29.4	29.4	26.05	27.45	3688	27.45	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200601	23.65	25.4	23.65	25	22344	25	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200601	168.95	168.95	160.2	162.15	8387	152.87	down	up	incorrect
GANECOS.NSE	Ganesha Ecosphere Limited	20200601	167	179	167	175.25	6110	173.19	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200601	20.1	21.8	20	20.85	52763	20.85	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20200601	24.85	24.85	23.2	23.5	205	23.5	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200601	1469.9	1492	1376	1395.6	10121	1394.55	down	down	correct
GATI.NSE	Gati Limited	20200601	37.25	40.75	37.25	40.75	575180	40.75	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200601	0.35	0.35	0.3	0.35	33901	0.35
GAYAPROJ.NSE	Gayatri Projects Limited	20200601	14.05	14.05	14.05	14.05	30320	14.05
GDL.NSE	Gateway Distriparks Limited	20200601	77	78.85	72.05	75.35	402792	71.04	down	up	incorrect
GEECEE.NSE	GeeCee Ventures Limited	20200601	50.95	51	48.55	50	2878	49.33	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200601	62	63	59	60.95	11790	58.17	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20200601	27.95	27.95	26.75	26.85	11564	26.85	down	up	incorrect
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200601	3.65	4.3	3.45	4.3	681696	4.3	up	down	incorrect
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200601	14.95	16.25	14.6	15.25	226579	15.08	up	down	incorrect
GEOJITFSL.NSE	Geojit Financial Services Limited	20200601	20.7	20.7	19.5	19.65	427546	19.24	down	down	correct
GEPIL.NSE	GE Power India Limited	20200601	384.05	399.65	384.05	396	41995	393.11	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200601	195	203.55	188.95	199.05	254066	189.6	up	down	incorrect
GET&D.NSE	GE T&D India Limited	20200601	58	62.1	58	61.7	1027797	61.7	up	up	correct
GFLLIMITED.NSE	GFL Limited	20200601	76.5	76.7	74.5	75.2	55426	75.2	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20200601	1.7	1.75	1.7	1.75	4913	1.75	up	up	correct
GHCL.NSE	GHCL Limited	20200601	107.8	111.5	107.7	111.35	222429	109.18	up	down	incorrect
GICHSGFIN.NSE	GIC Housing Finance Limited	20200601	66.25	70.7	66.25	69.6	750545	66.61	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20200601	138.4	143.65	137.55	139.45	160780	139.45	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200601	21.2	21.2	21.2	21.2	751	21.2
GILLETTE.NSE	Gillette India Limited	20200601	4855	5000	4855	4927.65	17818	4784.22	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200601	6.85	7.05	6.55	6.95	61750	6.95	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200601	57.5	58.65	56.45	57.6	129663	53.76	up	up	correct
GKWLIMITED.NSE	GKW Limited	20200601	469	469.7	450.05	450.45	126	450.45	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200601	1390	1396.6	1366	1372.2	28591	1328.71	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200601	358	374	356.25	368.75	7892141	365.18	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200601	1.1	1.2	1.1	1.2	623	1.2	up	up	correct
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200601	52	52	49.5	49.95	33262	49.95	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20200601	95.8	97.6	94.35	95.8	82690	95.28
GMBREW.NSE	G.M. Breweries Limited	20200601	401.35	408	396.55	400.55	66513	394.66	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200601	38.3	39.8	34.2	37.2	1855994	35.58	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200601	3899	4000	3816.9	3847.2	50008	3841.74	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200601	19.25	19.7	18.9	19.05	11808455	19.05	down	up	incorrect
GNA.NSE	G N A Axles Limited	20200601	194.5	199.5	191	191.8	80458	191.16	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200601	136	141	136	137.6	4159302	130.73	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20200601	183	192.5	183	189.5	27670	189.5	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200601	145	150.15	144.05	147.95	7423	141.53	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200601	990.1	1019.9	990.1	999.2	59024	976.81	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200601	381	384.75	372.65	376.4	322976	367.63	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200601	635.2	657.6	627.15	633.3	2040611	633.3	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20200601	320	332.8	320	325.7	706596	325.7	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20200601	692	725	692	715.65	576857	715.65	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200601	0.55	0.55	0.55	0.55	357294	0.55
GOKEX.NSE	Gokaldas Exports Limited	20200601	31.5	34.75	31.1	33.1	586410	33.1	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200601	10.2	10.9	10.2	10.85	27823	10.85	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200601	10.45	10.85	10.35	10.8	35646	10.8	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200601	41.37	41.49	40.81	41.21	3383625	41.21	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20200601	23.1	24.75	23.1	24.25	4733	24.25	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20200601	87.3	93.9	87.3	90.9	47132	87.22	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200601	4424.2	4636.9	4219	4239.95	985	42.3995	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200601	8.85	9.35	8.85	9.05	773	9.05	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20200601	30.8	30.8	28.75	29.95	27326	29.8	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200601	119.5	123	118	123	72494	61.21	up	down	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20200601	61.45	64	61.25	61.8	506801	55.58	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200601	19.5	19.5	18.35	18.95	16039	17.25	down	down	correct
GRANULES.NSE	Granules India Limited	20200601	173	176.2	170.5	171.3	2200163	170.93	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20200601	186.9	191.4	184.9	191.4	909164	190.09	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20200601	592.5	600	580.05	583.5	2553932	578.5	down	down	correct
GRAVITA.NSE	Gravita India Limited	20200601	34.45	36.9	33.75	35.35	52023	34.8417	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200601	70.7	72.55	70.1	72.5	335356	72.41	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20200601	597	599	576.4	595.15	1068	592.98	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200601	25.95	26.25	25.1	26.25	23776	26.25	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20200601	82	85.45	81.95	83.55	264325	83.01	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200601	2.3	2.3	2.1	2.15	714226	2.15	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200601	540	548.9	513.6	522	24353	510.46	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200601	314.25	324	297.05	302.2	204	300.21	down	down	correct
GRPLTD.NSE	GRP Limited	20200601	605	615	582	592	367	590.4	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200601	143	149.25	140.2	147.7	404625	142.97	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200601	24.75	25.75	24.75	25.35	167008	25.35	up	down	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200601	43.3	43.3	42.6	43.3	928642	41.59
GSPL.NSE	Gujarat State Petronet Limited	20200601	200	204.7	200	203.15	108645	199.95	up	up	correct
GSS.NSE	GSS Infotech Limited	20200601	21.7	21.7	20.05	21.1	14965	21.1	down	down	correct
GTL.NSE	GTL Limited	20200601	1.05	1.1	1.05	1.1	11237	1.1	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200601	0.35	0.4	0.35	0.4	34206602	0.4	up	up	correct
GTNTEX.NSE	GTN Textiles Limited	20200601	5	5.1	5	5	16056	5
GTPL.NSE	GTPL Hathway Limited	20200601	44.05	45.7	43.45	44.6	34745	42.62	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200601	53.35	56.3	52.4	55.55	78864	55.5	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200601	313.25	323	313	316.15	78081	303.99	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200601	143.25	151	143.2	147.25	4985	144.01	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200601	244.8	249.8	244	245.3	902744	243.54	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200601	8.9	8.9	8.9	8.9	4	8.9
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200601	583	597.95	579.85	585.1	6709	564.51	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20200601	45.55	46.05	43.3	44.75	40313	43.9383	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200601	27	27.5	26.5	26.95	9415	26.62	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20200601	560	575	558	560.9	76852	538.21	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200601	59.15	61.85	59.15	60.75	46691	60.75	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200601	23.95	24.5	23.8	23.95	1017406	23.95
HATSUN.NSE	Hatsun Agro Product Limited	20200601	535	535	525	527.3	4851	390.63	down	down	correct
HAVELLS.NSE	Havells India Limited	20200601	505	545	502.05	540.35	6066031	535.77	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200601	0.55	0.55	0.45	0.5	21901	0.5	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200601	12.05	12.75	12.05	12.6	208528	12.43	up	down	incorrect
HCC.NSE	Hindustan Construction Company Limited	20200601	4.5	4.65	4.5	4.65	2792909	4.65	up	down	incorrect
HCG.NSE	HealthCare Global Enterprises Limited	20200601	100.5	113.7	100.3	111.75	685185	111.75	up	up	correct
HCL.NSE	INSYS	20200601	6	6	5.9	6	174915	6
HCLTECH.NSE	HCL Technologies Limited	20200601	557	573.4	555.5	559.75	4503607	538.06	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200601	1706.6	1764.85	1701.3	1737.7	8056778	1702.8	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200601	2573.1	2687	2552.6	2654.4	428978	2595.31	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20200601	975	995	966.1	987.65	19595373	983.39	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200601	521	528.65	513.35	516.1	3151566	514.58	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200601	4193.5	4234	4193.5	4225.9	17476	42.259	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200601	1007.38	1036.49	1007.38	1020.59	5915	101.9249	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200601	3390	3535	3390	3506.67	778	350.1068	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200601	1.65	1.65	1.55	1.55	2135260	1.55	down	down	correct
HEG.NSE	HEG Limited	20200601	768	799.75	768	799.75	288238	798.67	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200601	166	169	161.5	164.95	1505739	154.94	down	up	incorrect
HERCULES.NSE	Hercules Hoists Limited	20200601	71.75	71.75	68.9	69.2	106189	67.15	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200601	244.9	244.9	233.25	239.65	345203	234.31	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200601	2360.75	2399	2312.35	2326.3	2028902	2293.99	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200601	1139	1165.1	1138.6	1152.2	6745	1142.49	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200601	10	10	10	10	33650	10
HFCL.NSE	HFCL Limited	20200601	9.7	10.3	9.7	10.05	4460764	10.03	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200601	167.45	171.7	164.95	167.85	12972	167.61	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20200601	591.6	598.8	558	574.1	15550	556.52	down	down	correct
HIKAL.NSE	Hikal Limited	20200601	118	118.7	114.9	115.5	143006	114.49	down	down	correct
HIL.NSE	HIL Limited	20200601	934.55	989.5	934.55	958.75	61201	941.45	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20200601	8.55	8.95	8.55	8.95	21204	8.95	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200601	46.8	48.1	46.15	47.25	553166	46.9	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20200601	141.9	145.45	138.55	139.15	14504825	137.49	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200601	124.85	144	123	129.95	3309	127.77	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200601	26.3	28.6	26.3	27.75	1814887	27.67	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200601	5.45	5.45	5.2	5.45	933800	5.45
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200601	29	29	28.45	28.5	5317	28.5	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200601	51	52.5	49.65	51.3	554298	51.3	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200601	196.3	200.5	194.75	195.7	6041733	173.22	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20200601	2075	2143	2071.2	2108.55	6592707	2044.49	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200601	173.5	177.8	171	173.05	2605929	149.77	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200601	118	121.8	118	120.55	6161	119.51	up	up	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200601	54.2	58	52.55	55.2	10655	54.11	up	up	correct
HITECH.NSE	Hi	20200601	85.35	85.35	77.3	82.2	41073	82.0336	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200601	63	64.9	61.6	62.5	2028	62.23	down	down	correct
HITECHGEAR.NSE	The Hi	20200601	88.55	88.55	88.55	88.55	2715	87.89
HLVLTD.NSE	HLV Limited	20200601	4.1	4.25	3.95	4.2	420868	4.2	up	up	correct
HMT.NSE	HMT Limited	20200601	10.85	11.35	10.75	11.25	3403	11.25	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200601	40.4	43.7	40.05	43.05	25175	43.05	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20200601	506	508.55	495	508.55	2501	508.55	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200601	340	343.93	340	342	402	342	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20200601	27298	27800	27201.05	27650.3	5880	27526.97	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20200601	839	846	825	840.05	3591	822.8	up	up	correct
HOVS.NSE	HOV Services Limited	20200601	39.6	39.6	37	38.7	3106	38.7	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200601	25.85	26	24.5	25.85	49106	25.68
HSCL.NSE	Himadri Speciality Chemical Limited	20200601	44.5	45.1	44	44.1	1310450	43.84	down	down	correct
HSIL.NSE	HSIL Limited	20200601	49.9	50.85	49.4	49.75	82133	46.6	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20200601	11.15	11.2	10.4	11.2	57567	11.2	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20200601	9.45	9.75	9	9.35	27391	9.35	down	up	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200601	23.3	24.15	23.05	23.55	1752352	20.99	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200601	201	204.95	198.5	199.95	29001	192.81	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200601	43.6	44.6	43.05	43.8	1144968	43.8	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200601	125	131	124	127.95	19158887	122.85	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200601	132	132	125.74	131.42	5344	131.42	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200601	24.92	25.29	24.18	24.78	380065	24.78	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20200601	339	348	336.2	339.25	44025817	338.26	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200601	189.77	200	189.77	197.53	42624	197.53	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200601	104.13	109	104.13	106.93	12078	106.93	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200601	1310	1340	1292	1302.6	416681	1292.03	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200601	42.95	42.95	41.55	42.19	93943	42.19	down	up	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200601	1000	1000	999.9	999.99	19497	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200601	85	88	80.61	84.57	51389	84.57	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200601	51.36	52.6	51.36	52.36	1768	52.36	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200601	106.42	108	104.27	107.4	6154	107.4	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200601	112.8	112.8	101.4	103.4	894795	103.4	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200601	49	52	48	50.43	6096	50.43	up	down	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200601	21.27	25.24	21.27	24.71	47872	24.71	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200601	396	401.35	382.4	383.9	3421763	382.59	down	up	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200601	344	358.7	344	356.09	14286	356.09	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20200601	27.2	27.35	25.9	27	141128	26.44	down	down	correct
ICRA.NSE	ICRA Limited	20200601	2599.95	2600	2560	2569.5	405	2526.17	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20200601	24.4	24.45	23.55	24.45	7293134	24.45	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200601	4798	4960	4759	4863.75	122	4863.75	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20200601	6.45	6.9	6	6.55	940728591	7.7	up	down	incorrect
IDFC.NSE	IDFC Limited	20200601	14.85	14.95	14.6	14.95	10975406	14.95	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200601	23	24.25	22.4	23.65	87009478	23.65	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200601	98	101.85	98	101.85	417	101.85	up	up	correct
IEX.NSE	Indian Energy Exchange Limited	20200601	164.9	177.45	164.3	173.1	3037374	56.9	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200601	290.95	295	275.5	291.55	4651	291.55	up	up	correct
IFBIND.NSE	IFB Industries Limited	20200601	377.7	404	376.95	393.95	351143	393.95	up	down	incorrect
IFCI.NSE	IFCI Limited	20200601	5.05	5.7	5	5.7	9139145	5.7	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200601	102.8	102.9	94.15	101.25	2665	99.71	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200601	229.75	236.35	229.75	230.95	94098	229.4	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20200601	467	478.8	462	470.55	3826469	464.49	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20200601	122.1	126	121.15	125.6	17490	122.91	up	up	correct
IIFL.NSE	IIFL Finance Limited	20200601	65	65	60.6	62.1	1035019	61.2212	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200601	29.65	30.85	29.35	29.7	804942	29.1316	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200601	836.75	923.95	836.75	877.05	46471	797.31	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20200601	59	63.9	59	60.9	345	60.9	up	up	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200601	2.1	2.15	2.05	2.05	13093	2.05	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200601	0.9	0.95	0.9	0.95	23406	0.95	up	up	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200601	3.8	3.8	3.65	3.8	76311	3.8
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200601	148.95	154	144.05	145.3	8896	141.87	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200601	500.05	505.25	494	501.4	4915	495.04	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200601	0.5	0.5	0.5	0.5	0	0.5
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200601	5	5.2	5	5.15	62072	5.15	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200601	79.9	85	79.05	84.15	7609877	83.37	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20200601	126.4	130.3	125.8	127.55	4118610	126.17	up	up	correct
INDIAGLYCO.NSE	India Glycols Limited	20200601	272.5	279	271.45	272.95	201413	270.57	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200601	2499	2549	2499	2545	48247	2539.63	up	up	correct
INDIANB.NSE	Indian Bank	20200601	44.05	47.9	44.05	46.5	6932453	45.83	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200601	87.4	87.4	83.55	84.15	286	84.15	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200601	148.9	169	148.55	162.15	1034829	158.86	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200601	972	983	948.05	953.55	3300096	953.55	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20200601	15.05	15.8	14.45	15.7	3150	15.7	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200601	263.1	273	261.05	264.65	21542	260.55	up	down	incorrect
INDOCO.NSE	Indoco Remedies Limited	20200601	213	215.05	207.05	208.15	39433	207.27	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200601	12.5	12.95	12.25	12.75	47831	12.75	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20200601	0.75	0.75	0.7	0.75	84250	0.75
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200601	281	285.75	280.95	285	296757	285	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200601	78.45	80.95	75.15	78	1574	78	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200601	27	27	25.9	25.9	7524	25.61	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200601	3.5	3.5	3.25	3.35	154106	3.35	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200601	38.15	42.9	38.1	41.6	732318	41.6	up	up	correct
INDSWFTLAB.NSE	Ind	20200601	24.6	25.95	24.6	25.65	6144	25.65	up	up	correct
INDSWFTLTD.NSE	Ind	20200601	2.2	2.2	2.15	2.15	90645	2.15	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200601	26.35	27.55	26.35	27.15	35211	27.15	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200601	402.3	416.8	401.05	410.1	22991324	408.09	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20200601	231	237.5	222.05	224.25	13153165	206.0244	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200601	587.75	615.3	583.95	612.2	6380	542.23	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20200601	52.9	52.9	50.8	51.6	313221	25.77	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200601	94.75	96	92	93.4	12365	92.94	down	down	correct
INFOMEDIA.NSE	Infomedia Press Limited	20200601	4.05	4.05	4.05	4.05	600	4.05
INFRABEES.NSE	Nippon Mutual Funds	20200601	299	303.91	292	297.06	324	297.06	down	up	incorrect
INFY.NSE	Infosys Limited	20200601	698.75	706.65	691.5	699.55	12276649	678.71	up	up	correct
INGERRAND.NSE	Ingersoll	20200601	630.2	634.95	630.15	633.9	17595	631.97	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200601	214	225	210	220.8	881478	220.8	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20200601	26.95	27.55	26.35	26.8	44214	26.8	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20200601	393.3	404	390	391.85	37732	390.0676	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200601	20.65	21	20.35	20.7	4509	20.7	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200601	0.3	0.3	0.3	0.3	7	0.3
INTELLECT.NSE	Intellect Design Arena Limited	20200601	68.7	70	68	70	53830	70	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20200601	16.55	16.9	16	16.25	19333	16.05	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200601	10.2	11.2	10.2	10.5	7356	1.05	up	up	correct
IOB.NSE	Indian Overseas Bank	20200601	7.4	7.8	7.35	7.65	1994646	7.65	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20200601	85.3	87.25	84.5	86.15	29796065	73.68	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200601	383.8	386.25	374	377.6	656577	374.01	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200601	1496	1532.35	1466	1526.95	568099	1515.12	up	down	incorrect
IRB.NSE	IRB Infrastructure Developers Limited	20200601	61.4	64.25	61.1	63.3	1105705	60.6314	up	up	correct
IRCON.NSE	Ircon International Limited	20200601	86.2	88.8	85.7	87.1	541398	39.38	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200601	1450	1450	1411.4	1415.75	951508	282.24	down	down	correct
ISEC.NSE	ICICI Securities Limited	20200601	381.4	400	381.4	388.3	385019	363.13	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20200601	51.55	51.55	51.55	51.55	12339	50.52
ISMTLTD.NSE	ISMT Limited	20200601	3.55	3.8	3.5	3.55	202905	3.55
ITC.NSE	ITC Limited	20200601	201	205.25	199	200.55	28509025	181.21	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200601	161.7	163.35	159.7	163.35	28866	163.35	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20200601	35.7	37.6	35.5	36.5	194467	36.24	up	up	correct
ITI.NSE	ITI Limited	20200601	83.7	86.4	83.05	85.25	1681058	85.25	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200601	2.2	2.35	2.2	2.3	140054	1.91	up	up	correct
IVP.NSE	IVP Limited	20200601	33	35.5	32.4	35.4	871	35.17	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200601	4286	4289	4216.05	4284.05	94	4284.05	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200601	1064.1	1064.65	1052.25	1052.25	4	1052.25	down	down	correct
IZMO.NSE	IZMO Limited	20200601	14.8	15.4	14.75	15	9325	15	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200601	12	12.2	11.5	11.7	14746226	11.7	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20200601	38	40	37.5	39.35	392681	39.35	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200601	24.4	24.9	24	24.65	6698	23.6	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200601	16.35	17.15	16.15	17.15	15952	17.15	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20200601	68.65	71.4	68.65	69.7	1533586	69.07	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200601	1.15	1.15	1.15	1.15	2789	1.15
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200601	26	26.7	25.55	26.25	1233190	25.88	up	down	incorrect
JASH.NSE	Jash Engineering Limited	20200601	109	109.4	103.7	109.4	846	108.11	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20200601	70.5	72.5	70.05	72.15	5023	71.91	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200601	145.45	149.2	142.2	147.1	26558	72.63	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200601	2.6	2.8	2.6	2.8	15982	2.8	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200601	35.9	37.1	35.55	37.1	46412	37.1	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200601	692	700	674	687.55	244823	679.36	down	down	correct
JBFIND.NSE	JBF Industries Limited	20200601	9.55	9.55	9.55	9.55	13207	9.55
JBMA.NSE	JBM Auto Limited	20200601	155.5	163.2	155	155.95	32679	153.33	up	up	correct
JCHAC.NSE	Johnson Controls	20200601	2500	2595	2480	2525.35	18815	2525.35	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200601	22.9	22.9	22.9	22.9	91846	22.9
JHS.NSE	JHS Svendgaard Laboratories Limited	20200601	10	10.1	9.5	10	58364	10
JIKIND.NSE	JIK Industries Limited	20200601	0.4	0.4	0.35	0.35	7	0.35	down	down	correct
JINDALPHOT.NSE	Jindal Photo Limited	20200601	12.65	12.65	11.6	12.65	3537	12.65
JINDALPOLY.NSE	Jindal Poly Films Limited	20200601	323.6	333	318.55	321.4	82138	320.02	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20200601	47	49.85	46.9	49.3	1750123	47.11	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200601	123.2	131.85	123.15	129.6	25817509	129.6	up	down	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20200601	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200601	54.15	57.6	53.5	57.45	17997	56.84	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200601	26.9	28.3	26.9	28.3	26933	28.25	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200601	8.05	8.05	7.4	7.9	148711	7.9	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200601	7.65	7.9	7.2	7.85	3252143	7.85	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20200601	3.65	3.95	3.65	3.95	1340	3.95	up	up	correct
JIYAECO.NSE	Jiya Eco	20200601	9.7	10	9.7	9.7	302370	9.7
JKCEMENT.NSE	J.K. Cement Limited	20200601	1177.5	1225	1170.1	1206.9	141681	1201.33	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200601	80.65	83.4	80.65	82.1	114395	80.75	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200601	245	248.65	241.25	243.3	452303	241.95	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20200601	89.7	93.6	89.5	92.55	1482241	91.07	up	down	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20200601	53.4	54.25	52.7	53.5	913795	52.18	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200601	18.35	18.35	17.25	18.1	2228	16.95	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200601	45.45	45.45	43	44.3	181024	43.38	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200601	65	66.95	64.3	65.4	806763	65.03	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200601	2.4	2.6	2.4	2.6	737464	2.6	up	up	correct
JOCIL.NSE	Jocil Limited	20200601	143.5	148.6	142.1	148.3	37731	144.1	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200601	1.45	1.45	1.35	1.4	11109493	1.4	down	up	incorrect
JPINFRATEC.NSE	Jaypee Infratech Limited	20200601	0.8	0.85	0.75	0.85	2561501	0.85	up	up	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200601	9.1	9.1	9.1	9.1	70	9.1
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200601	0.9	0.9	0.9	0.9	3557827	0.9
JSL.NSE	Jindal Stainless Limited	20200601	27.45	31.3	27.25	30.5	876528	30.5	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200601	39	40.85	39	39.95	287562	39.95	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20200601	40.55	41.6	40.55	41.1	1365207	39.87	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20200601	1649	1649	1580	1636.35	507	1636.35	down	up	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20200601	12.75	13.2	12.5	13.2	34837	13.2	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20200601	188	199.4	187.15	193.95	17324578	190.1	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20200601	51.1	52.1	50	50.25	296255	49.94	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200601	1665	1700.5	1660	1675.95	1397898	1673.23	up	down	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20200601	100.95	103	96.9	98.85	16862	98.85	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200601	464.25	464.25	464.25	464.25	182112	460.75
JUMPNET.NSE	Jump Networks Limited	20200601	49.05	50	48.95	49.8	886452	49.2892	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200601	254.44	255.9	250.79	254.16	87449	254.16	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20200601	393	409	389.5	393.85	3548948	393.85	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200601	109.5	111.85	105.1	107.95	742402	105.47	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200601	1.9	1.9	1.9	1.9	6995	1.9
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200601	45.65	46	44.5	45.3	12417	44.8	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200601	354	365.75	350.15	352.65	553556	346.12	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200601	141.3	148.9	140	143	48167	138.59	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200601	212.5	212.55	206	206.85	433668	201.39	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200601	130	134	123.5	127.65	630	125.93	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200601	23	24	22.5	23.35	161682	23.35	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20200601	49.95	53.1	49.95	52.45	22306	51.86	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20200601	2.55	2.55	2.35	2.35	5333	2.35	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200601	29.05	30.2	29.05	29.95	14008	29.95	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200601	369.4	376.95	367.05	376.15	214582	370.13	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20200601	96.7	98.9	88.45	96.2	3839	95.2077	down	up	incorrect
KARDA.NSE	Karda Constructions Limited	20200601	177	189.5	175.25	180.25	8586	7.21	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20200601	8.6	8.9	8.25	8.6	3074	8.6
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200601	23.5	24.2	23.45	24.05	640212	23.81	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200601	0.35	0.4	0.35	0.35	8380	0.35
KAYA.NSE	Kaya Limited	20200601	168.15	168.15	168.15	168.15	21563	168.15
KCP.NSE	The KCP Limited	20200601	39.5	42	39.05	39.95	219479	39.29	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200601	12.9	14.1	12.9	13.55	372740	13.4	up	up	correct
KDDL.NSE	KDDL Limited	20200601	113	113.35	110.4	112.75	2941	112.37	down	down	correct
KEC.NSE	KEC International Limited	20200601	200	208.8	198.45	206.25	986448	204.27	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20200601	9.15	9.15	8.8	9	33642	9	down	down	correct
KEI.NSE	KEI Industries Limited	20200601	285	293.05	283.5	293.05	259911	291.8595	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200601	15.7	16	14.65	15.6	67371	15.53	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20200601	702.2	733.35	702.2	712.7	1583	701.62	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200601	13.5	13.5	12.75	13.4	12387	13.4	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200601	26.1	27.8	26.1	26.8	138467	26.8	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20200601	32.75	36	32.75	32.75	247	31.5
KHADIM.NSE	Khadim India Limited	20200601	79	86.3	79	85.55	351301	85.55	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200601	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200601	10.05	10.1	10	10	251	10	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20200601	1149.95	1180	1138.65	1176.35	1725	1176.35	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200601	91.55	94.7	91	91.9	4188	91.9	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200601	438.65	444.35	430	432	5413	432	down	down	correct
KIOCL.NSE	KIOCL Limited	20200601	73	73	69.6	71	17210	69.88	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200601	320.5	320.5	313	314.25	32964	313.9579	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200601	53.05	55	52.55	54.7	23185	53.44	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200601	98.9	107.2	97	98.5	126701	97.3	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200601	104.95	109.45	104.5	106.95	38054	104.96	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200601	512.6	527.3	490.05	505.85	1508	502.85	down	down	correct
KITEX.NSE	Kitex Garments Limited	20200601	100.95	103.5	100.95	101.25	120528	100.23	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200601	725	780	725	767.8	2697	146.56	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200601	6.7	7.1	6.6	6.95	250794	6.9	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20200601	201.55	206	200.7	201.95	120049	100.89	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200601	56.7	57.45	54.5	54.75	150269	54.75	down	down	correct
KOLTEPATIL.NSE	Kolte	20200601	157.1	158.1	154.05	154.6	46209	154.6	down	down	correct
KOPRAN.NSE	Kopran Limited	20200601	27.55	28.05	27.05	27.25	57563	26.75	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200601	1249	1279.2	1238	1248.4	6943586	1247.78	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200601	200.8	204.8	197	202.86	1428585	202.86	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200601	418.8	418.8	412.55	415.1	42322	41.51	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200601	99.6	102.79	99.6	101.61	422087	101.61	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200601	49.01	52.9	49.01	51.36	8131	51.36	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200601	114	120.99	111.9	119.97	22769	119.97	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200601	14.6	16	13.4	15.5	1254385	15.5	up	up	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200601	18.85	19.25	17.35	17.6	246505	17.6	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20200601	85.9	86.35	82.5	86.35	40643	86.35	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20200601	51.7	51.7	51.7	51.7	28990	51.48
KPRMILL.NSE	K.P.R. Mill Limited	20200601	427	441.65	417.05	441	8363	87.7	up	down	incorrect
KRBL.NSE	KRBL Limited	20200601	194.9	196.7	193.9	196.7	127305	194.15	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200601	77.7	84.5	77.2	81	10314	81	up	down	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20200601	2.55	2.6	2.55	2.6	37677	2.6	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20200601	40	41	39	41	14355	40.54	up	up	correct
KSB.NSE	KSB Limited	20200601	474.8	479.8	466.1	468.7	12032	464.11	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200601	408	477.95	405.1	474.55	710111	467.15	up	down	incorrect
KSL.NSE	Kalyani Steels Limited	20200601	144	150	143.3	145.8	160128	143.02	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200601	35.45	37.7	34.85	37	5913673	35.86	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20200601	355.2	375.45	352	352.95	825	35.1232	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200601	55.5	59.6	54.5	57.4	28340504	57.4	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200601	1548	1549.95	1518.05	1522.5	65218	1508.6	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200601	22.5	23.85	21.7	23.65	17032	22.97	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20200601	150.2	157.3	150	151.7	191309	150.93	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20200601	37.7	38.45	36.6	37.35	34693	37.22	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200601	470.95	474	461.1	464.8	615530	92.09	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200601	2580.05	2700	2580.05	2664.95	8125	2651.81	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200601	18.9	18.9	18.65	18.9	5865218	18.9
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200601	44	44	43.9	43.9	692	40.73	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200601	222	229.75	221	223.9	49430	218.64	up	down	incorrect
LGBFORGE.NSE	LGB Forge Limited	20200601	2.1	2.1	2	2.1	16982	2.1
LIBAS.NSE	Libas Consumer Products Limited	20200601	36.3	38.1	36.3	38.05	27428	26.21	up	down	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200601	105	111.55	105	109.95	783009	109.95	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200601	243	255.8	242.35	250.55	10282270	239.14	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200601	22.06	23.4	22	23.22	53228	23.22	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20200601	105.3	105.3	99.01	102.65	1144	102.65	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20200601	380	380	380	380	2	380
LICNFNHGP.NSE	LIC Mutual Fund	20200601	98.11	103.15	98.11	99.42	389	99.42	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200601	152.1	157	151.95	155.4	39378	154.81	up	down	incorrect
LINCPEN.NSE	Linc Pen & Plastics Limited	20200601	138.5	141.25	138	138.8	3996	137.5846	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20200601	506.4	516.55	505.35	511.65	71028	505.08	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200601	1000	1000.01	999.6	1000	1331662	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200601	999.99	1000.01	999.99	999.99	23487	999.99
LODHA.NSE	Macrotech Developers Limited	20200601	0.25	0.3	0.21	0.23	774471	0.23	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200601	20.65	20.65	18	18.3	91677	18.3	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200601	27	27	24.25	25	2972	24.72	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200601	49.1	50.5	48.3	49.35	50918	48.74	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20200601	1.1	1.15	1.05	1.05	2137	1.05	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20200601	0.75	0.75	0.7	0.75	4725273	0.75
LT.NSE	Larsen & Toubro Limited	20200601	944.65	974.15	924	928.15	7617393	892.54	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200601	1795	1860	1795	1842.95	170384	1800.68	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20200601	1182.05	1207	1166	1188.2	153012	1162.84	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20200601	895	914	873	880.3	11526	872.44	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200601	73.1	75.9	68.8	72.65	41332	70.39	down	down	correct
LUPIN.NSE	Lupin Limited	20200601	875	876	846.1	849.7	5214034	839.5	down	down	correct
LUXIND.NSE	Lux Industries Limited	20200601	921.8	970	902.3	951.9	58271	947.33	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20200601	15.85	16.75	15.05	16.05	26365	16.05	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200601	3	3.15	2.85	3	38138	3
M&M.NSE	Mahindra & Mahindra Limited	20200601	441.85	470.5	441.5	461.1	9668052	454.02	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200601	143.5	153.95	143.5	145.4	29780384	144.68	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20200601	43.05	51.5	43.05	46.6	113637	22.97	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200601	20.3	20.4	19.15	19.8	6133	19.62	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20200601	1.75	1.75	1.75	1.75	11637	1.75
MADRASFERT.NSE	Madras Fertilizers Limited	20200601	15	15	14.85	15	51594	15
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200601	89.9	90.3	85.1	90.15	30894	85.88	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20200601	2.65	2.75	2.55	2.6	14657	2.6	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20200601	8.7	9.35	8.65	9.1	1243863	9.1	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200601	63	66	59.85	59.95	1667	59.95	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200601	87.95	88.8	81.05	88.55	8384	88.55	up	down	incorrect
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200601	135	147.45	132	142.65	958413	140.56	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200601	164	164.15	154.95	157.35	89229	78.29	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200601	96	98.25	95.1	98.25	128268	98.25	up	up	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200601	182	184	180	181.85	41094	60.62	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200601	262.8	266	258	259.35	73607	257	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200601	1873.8	2024.95	1873.8	2015.8	37495	1989.78	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200601	204.8	213	200.5	206.7	93227	202.16	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20200601	369	389.05	367.5	379.75	50671	377.32	up	up	correct
MAJESCO.NSE	Majesco Limited	20200601	329.05	329.05	328.95	329.05	8622	329.05
MALUPAPER.NSE	Malu Paper Mills Limited	20200601	27	28.5	27	28.25	29804	28.25	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200601	96.54	100.8	96.54	99.8	42066	99.8	up	down	incorrect
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200601	4.5	4.65	4.05	4.45	90711	4.45	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200601	3.9	4.2	3.9	3.9	3569	3.89
MANAKSIA.NSE	Manaksia Limited	20200601	29.8	31.9	29.8	31.7	10636	30.34	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200601	9.2	9.2	9.2	9.2	11834	9.2
MANALIPETC.NSE	Manali Petrochemicals Limited	20200601	15.8	15.9	15	15.55	235104	14.83	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200601	127.15	134.3	127	131.45	11660969	128.72	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200601	51.2	56.5	51.2	56.5	187094	56.5	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200601	39.75	40.2	37.05	38.25	591938	37.18	down	up	incorrect
MANGLMCEM.NSE	Mangalam Cement Limited	20200601	170.7	183.5	165.05	181.85	290761	180.31	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200601	6.05	6.25	6.05	6.05	605	6.05
MANINDS.NSE	Man Industries (India) Limited	20200601	37.45	44.2	37.45	44.2	773007	42.9057	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200601	17	18.3	16.95	17.9	214925	11.51	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20200601	7.15	7.35	7	7.15	81455	7.15
MARALOVER.NSE	Maral Overseas Limited	20200601	10.55	10.95	10.25	10.9	9367	10.9	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200601	45.4	47.65	45.4	47.65	3118	47.65	up	down	incorrect
MARICO.NSE	Marico Limited	20200601	345.5	352	336.7	338.45	5797108	330.18	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20200601	23.25	24.65	22.9	23.95	5460425	23.82	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200601	5690	5864.65	5666.9	5793.6	2341043	5705.57	up	down	incorrect
MASFIN.NSE	MAS Financial Services Limited	20200601	592	601.8	573.2	597.1	9198	595.87	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20200601	14.15	14.85	14.15	14.85	88	14.85	up	up	correct
MASTEK.NSE	Mastek Limited	20200601	278	291.9	268.2	291.9	76651	289.28	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200601	335	347.3	333.2	340.05	4153	337.83	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200601	22.85	23.4	22.4	23.05	146461	22.27	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200601	27.5	29.4	27.5	28.65	43774	28.65	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200601	157.8	161.8	152.25	157.5	46289	156.8	down	down	correct
MAZDA.NSE	Mazda Limited	20200601	265.1	277	260.25	270.95	12647	264.54	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200601	4.65	4.65	4.65	4.65	6145	4.65
MBLINFRA.NSE	MBL Infrastructures Limited	20200601	5.25	5.25	4.85	5.1	35365	5.1	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200601	27	27.15	24.7	24.7	61410	24.7	down	down	correct
MCDOWELL.NSE	N	20200601	602	606.9	584.3	589.25	210092	589.25	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20200601	4.35	4.4	4.35	4.4	94160	4.4	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20200601	1344.75	1368.65	1297.65	1301.65	583498	1254.63	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20200601	6	6	5.65	5.8	15930	5.8	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200601	2.75	2.85	2.65	2.85	21873	2.85	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20200601	34.85	36.8	34.8	35.75	44508	33.86	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200601	16.4	17.4	16.4	17.4	54691	17.4	up	up	correct
MERCATOR.NSE	Mercator Limited	20200601	0.75	0.75	0.7	0.7	1372352	0.7	down	down	correct
METALFORGE.NSE	Metalyst Forgings Limited	20200601	4.6	4.6	4.55	4.55	2661	4.55	down	up	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20200601	1381	1426.95	1356.65	1408.95	149335	1403.128	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20200601	479.05	498.15	475	479.45	1211046	479.45	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20200601	982	1001.4	953.35	961.9	1041865	927.9	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200601	171.75	177.9	168	170.45	72782	113.63	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200601	203.15	213.5	202.8	206.2	2308262	201.55	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20200601	59.9	61.75	59.05	59.7	2205905	59.35	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200601	293.7	299.25	290	292.55	335262	292.19	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200601	20.75	21.75	20.75	20.75	21932	20.75
MINDTREE.NSE	Mindtree Limited	20200601	895.2	911.95	888	892.4	628130	870.35	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200601	4.85	5	4.8	4.95	489959	4.95	up	down	incorrect
MIRZAINT.NSE	Mirza International Limited	20200601	38	40.9	37.7	40.4	1096977	40.4	up	down	incorrect
MITTAL.NSE	Mittal Life Style Limited	20200601	137.7	137.7	133	133.6	197537	121.45	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20200601	165	166.7	161.5	164.6	54025	163.38	down	up	incorrect
MMP.NSE	MMP Industries Limited	20200601	55	57	48	52.15	6428	51.8	down	up	incorrect
MMTC.NSE	MMTC Limited	20200601	15.2	15.75	15.1	15.45	1898459	15.45	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200601	24.5	24.5	23.95	24.5	1121	24.5
MOHITIND.NSE	Mohit Industries Limited	20200601	3.25	3.3	3.25	3.3	510	3.3	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20200601	6.5	6.5	5.95	6.5	2561	6.5
MOIL.NSE	MOIL Limited	20200601	128.15	133.6	127.85	132.75	524851	124.17	up	up	correct
MOLDTECH.NSE	Mold	20200601	33.9	37.9	32.8	33.7	33328	32.89	down	down	correct
MOLDTKPAC.NSE	Mold	20200601	178	182.85	172.5	179.15	40006	176.48	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200601	699.99	713.99	695	701.41	34405	70.14	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200601	135	136.05	130.55	131	93789	122.28	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200601	8.4	8.8	8.4	8.8	1354	8.8	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20200601	16.35	16.6	16.1	16.15	675639	16.15	down	up	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200601	96.3	98.75	95.6	96.6	22545215	95.93	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200601	530	530	521.45	526	91999	519.01	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200601	25.4	27.5	25.4	25.9	1957	12.95	up	up	correct
MPHASIS.NSE	Mphasis Limited	20200601	877.65	879.8	852.3	856.65	243865	815.25	down	down	correct
MPSLTD.NSE	MPS Limited	20200601	239	243.25	226.4	231.2	29653	231.2	down	up	incorrect
MRF.NSE	MRF Limited	20200601	59500	62269.95	59365.6	61446.05	11453	61303.79	up	up	correct
MRO.NSE	TEK	20200601	19.2	19.2	19.2	19.2	601	19.2
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200601	29.05	32.75	29.05	31.4	4189636	31.4	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20200601	4.2	4.4	4.2	4.25	2790	4.25	up	up	correct
MSTCLTD.NSE	MSTC Limited	20200601	115	118.05	108.25	117.6	364215	112.94	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20200601	9.2	9.8	9.2	9.35	60871	9.35	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200601	7.25	7.35	7.05	7.35	506938	7.35	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200601	7.2	7.2	7.2	7.2	987	7.2
MUKANDLTD.NSE	Mukand Limited	20200601	15.85	16.95	15.85	16.9	17376	16.78	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200601	20.05	21.5	19.5	20.7	26790	20.7	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200601	39.9	40	38.7	39.2	278530	39.2	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200601	89.8	91.65	87.3	91	50442	85.66	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200601	12.45	12.5	11.8	12.2	50338	12.2	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200601	284	288.75	270.4	277.3	17069	277.3	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200601	865.05	907	865	885.4	1974745	869.96	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200601	27.15	27.9	25.35	26.45	40883	26.13	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200601	5	5	5	5	55158	5
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200601	5.45	5.45	5.3	5.45	341	5.45
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200601	10.35	10.45	9	10.2	19584	10.2	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200601	55.4	58.3	55.4	56.8	809	55.81	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200601	22.2	22.9	21.35	22.45	7813	22.45	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200601	41.15	42.8	40.05	41.55	8565	40.68	up	down	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200601	31.4	32.9	31.35	31.85	18658	31.64	up	up	correct
NAM.NSE	INDIA	20200601	258.85	274.4	258.4	270.05	2125348	270.05	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200601	580	588.25	578.1	585.15	354425	579.08	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20200601	315	323.9	313.1	320.35	29697	318.51	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200601	29.55	30.9	29.55	29.95	12807112	27.63	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200601	2.6	2.6	2.6	2.6	3193	2.6
NAUKRI.NSE	Info Edge (India) Limited	20200601	2705.15	2755.2	2606.05	2681.55	429176	2677.26	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200601	1588.9	1615	1562.55	1573.1	130815	1562.56	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200601	21.5	22.2	21	21.45	240218	21.45	down	up	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20200601	69.1	70.8	68.5	69.85	52084	69.16	up	up	correct
NBCC.NSE	NBCC (India) Limited	20200601	17.5	18.15	17.45	18.15	10393284	17.86	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200601	1593	1593	1471.3	1591	19	1591	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200601	39.7	40.5	38	39.5	88097	38.6	down	down	correct
NCC.NSE	NCC Limited	20200601	24.5	27.5	24.3	25.6	62468760	25.21	up	up	correct
NCLIND.NSE	NCL Industries Limited	20200601	63.85	68	63.35	67	907201	64.96	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200601	434.3	441	392.6	416.35	296	414.76	down	down	correct
NDL.NSE	Nandan Denim Limited	20200601	15.1	15.95	15.1	15.6	44875	15.6	up	up	correct
NDTV.NSE	New Delhi Television Limited	20200601	39.15	41.2	39.15	40.7	29235	40.7	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200601	4.85	5.05	4.6	4.95	41802	4.95	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200601	13.4	13.65	13.1	13.4	166214	13.3344
NELCAST.NSE	Nelcast Limited	20200601	38.25	39.5	38	38.8	60532	38.72	up	up	correct
NELCO.NSE	Nelco Limited	20200601	177.15	180.5	176.95	177.85	26345	175.91	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200601	447.25	471.2	445	453.65	12286	451.46	up	up	correct
NESCO.NSE	Nesco Limited	20200601	435	447	435	437.15	93460	435	up	up	correct
NETF.NSE	Tata Mutual Fund	20200601	94.02	99.51	94	97.7	2559	97.7	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200601	54.67	54.67	54.67	54.67	0	54.67
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200601	29.67	29.67	29.67	29.67	0	29.67
NETFLTGILT.NSE	Nippon India Mutual Fund	20200601	21.71	21.9	21.65	21.77	31601	21.77	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200601	123.66	123.66	123.66	123.66	0	123.66
NETFNV20.NSE	Nippon India Mutual Fund	20200601	51	52.49	48.5	51.94	3810	51.94	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200601	24.3	24.75	23.95	24.45	872248	24.45	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200601	399.85	399.85	385.05	390.15	34199	388.9	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200601	149	152	143.25	145.3	86102	142.9	down	up	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20200601	3.6	3.6	3.45	3.5	4026	3.5	down	down	correct
NFL.NSE	National Fertilizers Limited	20200601	27.7	27.7	26.55	27	2723522	27	down	up	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20200601	276.4	304.05	272.5	295.55	243223	295.55	up	up	correct
NHPC.NSE	NHPC Limited	20200601	19.75	20.1	19.75	19.85	5013464	18.37	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20200601	123.15	123.65	116.5	117	549418	117	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200601	4.75	4.8	4.75	4.8	3421	4.8	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20200601	102	105.28	102	104.42	3862496	104.42	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200601	11691.3	11691.3	11691.3	11691.3	0	11691.3
NIITLTD.NSE	NIIT Limited	20200601	90.25	95.5	89.5	92.5	2658805	90.36	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200601	3	3.35	3	3.2	303373	3.2	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20200601	0.65	0.75	0.65	0.7	261541	0.7	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20200601	1040	1052.95	1021	1024.55	13511	1017.88	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20200601	448.05	474.95	448.05	465.1	1777	225.03	up	down	incorrect
NITCO.NSE	NITCO Limited	20200601	14.6	15.3	14.6	15.1	13842	15.1	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200601	0.35	0.4	0.35	0.35	41373	0.35
NITINSPIN.NSE	Nitin Spinners Limited	20200601	31.2	32.45	30.1	31.7	61713	30.99	up	up	correct
NKIND.NSE	N.K Industries Limited	20200601	20.55	21.55	20	21.55	3882	21.55	up	up	correct
NLCINDIA.NSE	NLC India Limited	20200601	42.1	42.95	42.1	42.8	826591	40.82	up	up	correct
NMDC.NSE	NMDC Limited	20200601	83.05	86.95	82.55	84.3	6012715	74.54	up	up	correct
NOCIL.NSE	NOCIL Limited	20200601	88	89	86.1	86.8	1059234	86.1	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200601	3.1	3.1	2.9	3	70242	3	down	up	incorrect
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200601	3.2	3.2	3.2	3.2	0	3.2
NPBET.NSE	Tata Asset Management Limited	20200601	105.34	108	105.34	107.97	1018	107.97	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20200601	170	181	170	178.2	5712	177.62	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20200601	66.65	69.7	66	67.55	121402	67.31	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200601	639	659.1	632.95	650.05	627	650.05	up	up	correct
NTL.NSE	Neueon Towers Limited	20200601	0.6	0.6	0.6	0.6	0	0.6
NTPC.NSE	NTPC Limited	20200601	98.4	99.65	97.15	97.9	10106453	89.45	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200601	245	254	237.25	240.05	98987	235.86	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200601	335	335	326	331.8	1883	326.24	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20200601	144	157.9	142.1	149.65	6080	148.71	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20200601	323	338.75	321.1	334.9	244662	334.9	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200601	612.9	612.9	596.3	603.75	12219	586.63	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200601	2506.7	2614.95	2460	2563.2	38466	2424.44	up	up	correct
OIL.NSE	Oil India Limited	20200601	86	89	85.5	87.2	1391029	81.25	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200601	4.1	4.2	4	4.1	12595	4.1
OLECTRA.NSE	Olectra Greentech Limited	20200601	58.4	58.4	56.1	57.45	44569	57.45	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200601	23.7	24.2	23.5	24.2	19976	24.2	up	up	correct
OMAXE.NSE	Omaxe Limited	20200601	177.6	182.5	177.6	182.1	1186625	182.1	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200601	2.9	2.9	2.8	2.8	3036	2.8	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200601	6.05	6.45	6.05	6.05	3466	6.05
ONEPOINT.NSE	One Point One Solutions Limited	20200601	11.3	12.35	11.3	11.55	4142	11.55	up	down	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200601	85	86.5	83.65	83.95	25048603	78.21	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20200601	28	28.75	27.7	28	45113	26.78
ONWARDTEC.NSE	Onward Technologies Limited	20200601	39.4	43	39.35	41.5	32095	39.99	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200601	21.9	22.25	20.7	21.35	1497	21.35	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200601	6.9	6.9	6.9	6.9	343760	6.9
ORBTEXP.NSE	Orbit Exports Limited	20200601	51	53.85	48.6	51.6	13098	51.6	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200601	13.5	13.65	13	13.55	53588	13.33	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200601	13.6	13.6	12.6	12.95	51796	12.79	down	up	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20200601	8.2	8.2	8.1	8.15	241425	8.15	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20200601	55	58.6	54.7	55.95	29190	55.86	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20200601	48.5	55.45	48	54.25	6769331	52.84	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20200601	174.7	182	172.2	177.7	219972	176.07	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200601	17.7	18	16.55	16.95	262299	16.7796	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200601	68.55	68.65	67.1	68.3	328	68.3	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200601	18.35	18.4	17.75	18.2	851767	17.58	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200601	1520	1538.95	1500	1503.4	6626	1503.4	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20200601	0.85	0.85	0.85	0.85	19122	0.85
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200601	5.85	6.3	5.65	6	56560	6	up	down	incorrect
PAGEIND.NSE	Page Industries Limited	20200601	19050	19751	18952.35	19503.05	48811	19215.02	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20200601	153.25	160.85	152.3	160.45	2065	159.89	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200601	19.6	20.55	19.4	20.55	236	20.55	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20200601	11.95	11.95	10.85	11.5	11096	11.5	down	up	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20200601	153	153.55	147.5	148.8	45720	148.8	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20200601	37.8	38.05	36.2	37.65	1945	37.489	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20200601	35.4	35.6	34.2	35.6	8318	34.31	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20200601	6.2	6.4	6.2	6.25	31574	6.25	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200601	89.8	92	88.55	89.1	300647	88.33	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200601	1.85	1.95	1.85	1.95	14365	1.95	up	up	correct
PATELENG.NSE	Patel Engineering Limited	20200601	11.7	12.3	11.6	12.1	290916	12.1	up	down	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200601	17.5	18	16.65	17.25	9023	17.13	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20200601	2.7	2.8	2.7	2.8	6982	2.8	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20200601	11	11.35	10.85	11.35	1154188	11.35	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200601	11.5	11.85	11.2	11.85	44399	11.76	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200601	259.95	260	252	252.6	232	249.39	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200601	10.15	10.85	10.15	10.25	2106	10.25	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20200601	988.7	1150.7	985.1	1111.45	3736049	1100.26	up	down	incorrect
PENIND.NSE	Pennar Industries Limited	20200601	15.45	15.75	15.05	15.75	115308	15.75	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20200601	3.05	3.05	2.95	3	148181	3	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20200601	530	559	528.55	551.4	98808	545.87	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20200601	255.5	259.35	244.5	246.35	2826072	222.09	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20200601	76.2	82.95	75.85	81.7	22903430	72.78	up	up	correct
PFIZER.NSE	Pfizer Limited	20200601	4073.95	4088	4000.15	4017.8	144277	4006.06	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20200601	24.3	25.5	22.55	23.8	315135	23.8	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20200601	8.7	9.15	8.65	9.05	860519	8.8111	up	down	incorrect
PGEL.NSE	PG Electroplast Limited	20200601	33.5	35.85	33.5	35.65	39279	35.65	up	down	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200601	9993	10078.95	9935.7	10019.7	3763	9694.45	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20200601	4193.85	4339.9	4151.05	4285.75	32587	4082.77	up	down	incorrect
PGIL.NSE	Pearl Global Industries Limited	20200601	101	103.1	98.05	99	5226	99	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200601	72.7	75.6	72.7	74.75	654703	72.0105	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200601	544	630.35	544	568.4	255495	567.74	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20200601	1488	1504	1466.45	1473.15	924436	1467.76	down	down	correct
PIIND.NSE	PI Industries Limited	20200601	1572	1592.4	1553.05	1578.9	199562	1575.09	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200601	1358.95	1368.55	1303.6	1320.95	631	921.17	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200601	4.8	4.8	4.35	4.5	83287	4.5	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200601	115	117.5	108.05	114.5	7645	114.5	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200601	18.8	18.8	17.5	17.65	2405	17.57	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200601	23.9	25.15	23	24.4	29758	24.35	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200601	90	90	90	90	130	89.38
PLASTIBLEN.NSE	Plastiblends India Limited	20200601	157.9	169	153.3	159.4	170093	157.2	up	up	correct
PNB.NSE	Punjab National Bank	20200601	27.4	30.1	27	29.2	72825432	29.2	up	down	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20200601	26.55	26.9	26.15	26.75	131052	20.74	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20200601	179.8	184.8	177.25	183.8	518418	183.8	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200601	11.6	11.65	10.85	11.2	302	11.2	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200601	107.9	111	106.55	109.35	76416	109.2	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200601	148.4	161.85	148.4	154.25	3228	154.25	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200601	145.75	147	144.2	144.75	2772	143.73	down	down	correct
POKARNA.NSE	Pokarna Limited	20200601	104.75	108.75	104.75	108.75	43662	108.13	up	up	correct
POLYCAB.NSE	Polycab India Limited	20200601	694	713.35	693.95	713.35	222131	709.68	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20200601	295.9	317.3	292.5	310.35	198363	309.56	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200601	435.95	442.95	435.95	440.05	71105	352.17	up	down	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200601	147.9	149.5	140	141.4	31735	137.83	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200601	13.5	14	13.45	14	1898829	14	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20200601	158.55	161.05	157.7	158.85	25489416	107.92	up	down	incorrect
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200601	817.2	857.65	817.2	824	29646	823.05	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200601	314.1	328	314.1	318.75	18207	317.9511	up	down	incorrect
PPAP.NSE	PPAP Automotive Limited	20200601	165	170	163.65	166.8	16770	166.1	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200601	41	41.4	40	41.4	73183	40.41	up	down	incorrect
PRADIP.NSE	Pradip Overseas Limited	20200601	0.45	0.45	0.45	0.45	2883	0.45
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200601	5.3	5.6	5.3	5.55	19761	5.55	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20200601	59	61.8	59	61.2	2811540	60.85	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20200601	28.5	29.5	28.5	29.1	411469	29.1	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20200601	0.9	0.9	0.85	0.9	816742	0.9
PRAXIS.NSE	Praxis Home Retail Limited	20200601	26.4	26.75	25.2	25.95	80638	25.95	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20200601	24.8	26.15	24.5	24.7	477735	24.43	down	down	correct
PRECOT.NSE	Precot Limited	20200601	20.6	21.5	20.1	20.3	2359	20.3	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20200601	79.45	81	77	77.85	43349	15.07	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200601	68.95	71.95	68.95	69.95	5494	69.95	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200601	22.9	24.8	22.35	23.05	35026	22.89	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20200601	15.8	16.45	15.6	15.75	9530	14.61	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200601	157.9	161.15	152.15	154.3	800959	153.76	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200601	39.2	41.3	38	40.45	56433	40.45	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20200601	34.75	38	34	36.55	37827	35.09	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200601	83.9	85.8	80	84.9	568197	83.97	up	down	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20200601	22.1	22.1	22.1	22.1	36502	22.1
PRSMJOHNSN.NSE	Prism Johnson Limited	20200601	33.9	34.75	33.8	34.75	237253	34.75	up	up	correct
PSB.NSE	Punjab & Sind Bank	20200601	13.1	14	13.1	13.85	139814	13.85	up	down	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20200601	330	354.9	330	349	47537	345.85	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200601	12.69	13.44	12.69	13.34	352840	13.34	up	up	correct
PTC.NSE	PTC India Limited	20200601	33.9	35.15	33.6	34.75	3657387	28.26	up	up	correct
PTL.NSE	PTL Enterprises Limited	20200601	29.45	30.25	28.65	30	17876	13.54	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200601	475	480.05	446	452.85	6435	451.13	down	up	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20200601	1.05	1.05	0.95	1.05	354190	1.05
PURVA.NSE	Puravankara Limited	20200601	38.1	39.45	38.1	38.75	34160	38.75	up	down	incorrect
PVR.NSE	PVR Limited	20200601	905.3	986	905.3	961.3	4398126	961.3	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20200601	2040	2054.1	2038	2047.05	1009	40.94	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20200601	1009	1009	1009	1009	1	1009
QUESS.NSE	Quess Corp Limited	20200601	231.6	231.6	227.25	231.6	108062	228.11
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200601	103.6	105.4	103.05	103.4	188177	101.99	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200601	0.95	0.95	0.9	0.95	3000	0.95
RADICO.NSE	Radico Khaitan Limited	20200601	335	344.8	332	340.15	1452616	337.56	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20200601	12.95	13.55	12.85	13	707124	13	up	up	correct
RAIN.NSE	Rain Industries Limited	20200601	73.1	76.4	71.9	73.55	3748411	72.5	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200601	490.15	506.35	485.1	488.9	179901	487.23	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20200601	187	192.85	186.5	192	6344	191.08	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200601	0.1	0.1	0.05	0.1	600950	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200601	13.25	13.3	12.4	13.2	32790	13.2	down	down	correct
RAJTV.NSE	Raj Television Network Limited	20200601	33.45	34.55	33.45	33.8	2539	33.8	up	up	correct
RALLIS.NSE	Rallis India Limited	20200601	219.5	219.5	214.5	215.85	481335	211.88	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200601	11.3	12.25	11.3	12.1	32996	12.1	up	down	incorrect
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200601	28.25	28.4	26.5	27.85	6975	27.85	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20200601	603.6	623.95	595.6	617.4	1184221	615.4558	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20200601	124.5	127	122	122.75	35943	122.2713	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200601	76.05	77.7	74.2	74.65	261277	74.65	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200601	30.1	32	30.1	30.65	32403	30.65	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20200601	2.75	2.9	2.75	2.9	225835	2.9	up	down	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20200601	172.2	177.75	166.65	175	576	175	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200601	380.95	387.9	370	377.25	7475	373.6147	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200601	890	890	880	887.55	14300	881.78	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20200601	229.2	234	226	227.25	1141008	227.25	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20200601	465	465	445.6	455.8	11526	436.54	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200601	122.05	132	122.05	129.85	39860000	129.85	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200601	46	46.2	44.6	45.35	15140011	40.3	down	down	correct
RCOM.NSE	Reliance Communications Limited	20200601	0.8	0.8	0.7	0.75	25027545	0.75	down	up	incorrect
RECLTD.NSE	REC Limited	20200601	90.5	95.15	89.8	93.85	8554668	82.75	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20200601	86.7	96.85	85.5	93.95	3620088	45.29	up	down	incorrect
REFEX.NSE	Refex Industries Limited	20200601	50.15	52.25	50.15	52.25	87487	51.53	up	down	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20200601	681	717	681	710.35	744750	708.88	up	down	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20200601	6.7	7	6.65	7	1543423	7	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20200601	1480	1538.35	1475.95	1520.35	18434065	1509.81	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20200601	24.8	25.3	24.25	25.3	121263	25.3	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200601	16.9	17.55	16.8	17.45	2368860	17.45	up	down	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20200601	51	55.2	51	53.1	4403	52.87	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200601	5.2	5.25	5.05	5.25	659233	5.25	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20200601	90.5	96.9	90.35	96.6	455932	94.28	up	up	correct
REPRO.NSE	Repro India Limited	20200601	345	375	345	362.65	5329	362.65	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20200601	84.95	86.35	82.8	83.6	211219	83.5	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20200601	362.6	362.6	299.95	311	1030	311	down	down	correct
RGL.NSE	Renaissance Global Limited	20200601	214.95	215	201.45	203.15	1241	200.1244	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20200601	1.1	1.15	1.1	1.15	2093265	1.15	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20200601	26.95	29.05	26.6	27.9	1056926	27.5	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200601	273.7	279.9	273.1	273.85	191540	270.49	up	up	correct
RITES.NSE	RITES Limited	20200601	233.75	238	230	234.35	517219	213.41	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200601	7.45	7.7	7.25	7.5	14791	7.5	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20200601	156.9	159.5	152.2	159.5	15287	159.35	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200601	3.15	3.25	3	3.15	43626	3.15
RML.NSE	Rane (Madras) Limited	20200601	204	210	201.1	202.45	17894	202.45	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200601	1.1	1.1	1.1	1.1	2435934	1.1
ROHITFERRO.NSE	Rohit Ferro	20200601	0.55	0.65	0.55	0.65	4605	0.65	up	up	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20200601	46.9	47.45	46	46.2	159034	46.2	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200601	1.25	1.25	1.25	1.25	4015	1.25
ROLTA.NSE	Rolta India Limited	20200601	3.8	4.2	3.8	4.05	351077	4.05	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20200601	42.15	44.4	42	44.4	50079	44.25	up	down	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20200601	255	269.8	253	261.7	161738	258.24	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200601	1.95	1.95	1.9	1.95	16453828	1.95
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200601	43.75	44.8	42.35	43.8	83216	43.8	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20200601	13	13.4	12.7	12.9	13454	12.9	down	down	correct
RSWM.NSE	RSWM Limited	20200601	61.2	67	61.2	63.95	29030	63.95	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20200601	92.6	95	90.5	93.15	17648	90.54	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200601	1.25	1.25	1.2	1.25	1827357	1.25
RUBYMILLS.NSE	The Ruby Mills Limited	20200601	138.05	149.8	138.05	149.8	1227	149.42	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200601	601	601.65	573	601.65	52263	601.65	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200601	8.7	8.7	8.7	8.7	24841	8.7
RUCHIRA.NSE	Ruchira Papers Limited	20200601	39.35	40.05	39.3	40.05	27274	39.55	up	up	correct
RUPA.NSE	Rupa & Company Limited	20200601	153.8	155	147.5	153.4	32846	150.23	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200601	17.25	17.8	17.2	17.45	4079191	15.81	up	up	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20200601	18.35	18.35	16.65	17.95	5468	17.95	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200601	0.95	0.95	0.95	0.95	0	0.95
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200601	1.7	1.7	1.7	1.7	1304	1.7
SADBHAV.NSE	Sadbhav Engineering Limited	20200601	39.7	41.5	38.55	38.95	685325	38.95	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200601	15.85	15.85	14.6	14.85	331649	14.85	down	up	incorrect
SAFARI.NSE	Safari Industries (India) Limited	20200601	330	350.25	325	350.25	30671	350.25	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200601	80.5	81.5	78.5	79.6	12478	53.0667	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200601	283	302	281	293.95	145464	58.02	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20200601	30.7	31.65	30.3	30.5	29781118	28.6	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20200601	48	52.95	48	50.4	5533	50.4	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200601	8.1	8.3	8	8.3	89483	8.3	up	down	incorrect
SAKSOFT.NSE	Saksoft Limited	20200601	182.95	187	174	180.15	27505	177.54	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20200601	7.6	7.75	7.05	7.65	466528	7.47	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200601	104.55	105.75	99.5	100.95	28809	49.86	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20200601	50	54.95	50	54.9	853	54.62	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200601	2	2	2	2	3903	2
SALZERELEC.NSE	Salzer Electronics Limited	20200601	63.95	66.8	63.95	65.3	15766	64.59	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200601	1.7	1.75	1.7	1.75	7216	1.75	up	up	correct
SANCO.NSE	Sanco Industries Limited	20200601	11.2	11.4	11.05	11.1	7701	11.1	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200601	454.95	474	441.15	465	581	461.6686	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200601	144.75	149.5	137.1	140.3	15089	138.68	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20200601	39.5	40	37.65	38.25	4681	37.24	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200601	16.8	17.35	16.5	16.8	890661	16.8
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200601	57.3	57.5	54	57.5	11415	57.5	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20200601	84	84	77.65	79.85	29564	79.85	down	down	correct
SANOFI.NSE	Sanofi India Limited	20200601	7825	7868.7	7700.05	7773.6	25919	7317.8	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200601	2.65	2.65	2.65	2.65	248910	2.65
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200601	152.5	166.65	151.7	161.3	275678	156.48	up	down	incorrect
SAREGAMA.NSE	Saregama India Limited	20200601	275	288.8	273.05	275.6	17199	271.5	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200601	13.45	15.95	13.45	15.95	279953	15.95	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20200601	419.95	420	410.85	413.9	8339	399.49	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200601	66	66.15	65	66.15	1350	66.15	up	down	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200601	2	2.1	2	2.1	1071	2.1	up	down	incorrect
SATIA.NSE	Satia Industries Limited	20200601	80.95	81	76.95	77.65	7073	77.57	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20200601	50.3	52.55	50.3	52.55	124710	52.55	up	down	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20200601	544	557.4	544	547.8	1939049	547.8	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200601	90	90.5	87.2	89.93	16670	89.93	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200601	776	780.95	765.9	774.8	1712849	772.58	down	down	correct
SBIN.NSE	State Bank of India	20200601	164	171.4	163.35	170.05	92742124	168.49	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20200601	0.3	0.35	0.3	0.3	43713	0.3
SCHAEFFLER.NSE	Schaeffler India Limited	20200601	3212.95	3294.35	3188	3213.8	9197	3159.17	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20200601	44.5	44.55	42.55	43.8	24051	43.8	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200601	82.9	86	82.25	83.7	312632	83.7	up	down	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20200601	50.5	50.5	48.4	49.05	6452847	48.29	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200601	63.95	65.95	62	65.8	19800	32.9	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20200601	321	321	305.4	312.75	1256	311.3057	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200601	88.05	91.4	87.35	91.1	23997	87.7083	up	down	incorrect
SEPOWER.NSE	S. E. Power Limited	20200601	2.65	2.65	2.65	2.65	37458	2.65
SEQUENT.NSE	Sequent Scientific Limited	20200601	84.55	85.75	84.3	85.55	913525	85.36	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200601	127.7	130.85	127.55	127.9	27860	125.98	up	up	correct
SETCO.NSE	Setco Automotive Limited	20200601	8.85	9.25	8.8	9.15	78347	9.15	up	up	correct
SETF10GILT.NSE	SBI Mutual Fund	20200601	209.59	209.59	193.1	193.96	1875	193.96	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20200601	4210	4280	4185.35	4218.6	15546	4218.6	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20200601	99.5	102.25	99.46	101.21	524676	101.21	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200601	193.1	201	193.1	197.92	341752	197.92	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20200601	250.42	256	247.08	253.42	15996	253.42	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200601	0.7	0.7	0.6	0.65	60264	0.65	down	up	incorrect
SEYAIND.NSE	Seya Industries Limited	20200601	45.6	45.7	43.4	44.85	53840	44.85	down	down	correct
SFL.NSE	Sheela Foam Limited	20200601	1390.6	1437.75	1366.4	1406.1	21518	1406.1	up	up	correct
SGL.NSE	STL Global Limited	20200601	6.2	6.55	6	6.45	8088	6.45	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200601	4.5	4.85	4.5	4.85	10000	4.85	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200601	146.45	149.35	143.25	149.35	39324	147.68	up	up	correct
SHALBY.NSE	Shalby Limited	20200601	64.55	69.5	62.9	67.9	493754	67.13	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200601	57	57.4	50.3	56.3	67030	56.3	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20200601	242.9	248.75	240.05	248.75	34436	248.75	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200601	85.75	87.5	83.5	84	61481	83.0016	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200601	166	166.3	162.6	166.3	8578	163.67	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200601	607	635	598.7	601.2	4119	119.78	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200601	258	258	233.6	238.67	57	238.67	down	up	incorrect
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200601	72.4	72.9	68.1	69.55	80632	69.55	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20200601	68	69.75	67.05	69.7	206070	69.53	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200601	400.9	406.95	390.5	393.65	42325	392.9	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200601	11.85	11.85	11.65	11.85	34648	11.85
SHIVAMILLS.NSE	Shiva Mills Limited	20200601	23	24	22.75	23.15	3956	22.89	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20200601	81.7	82.25	78.05	79.75	1756	79.27	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20200601	56.85	60	56	59.25	3065748	58.54	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200601	156	163.55	146	163.55	1325886	163.55	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200601	37.9	38.85	35.9	36.1	1088515	33.32	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200601	20857.3	21464.7	20855.5	21069.35	74696	21024.33	up	up	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200601	80.3	82.2	80.25	82.05	10555	81.68	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20200601	3.85	4	3.85	4	11580	4	up	up	correct
SHRENIK.NSE	Shrenik Limited	20200601	18.4	18.4	16.75	17.1	4446	2.8381	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200601	74.8	77.9	74.5	76.95	25257	75.08	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200601	47.25	47.8	46	47.8	11362	47.55	up	down	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200601	519	545.95	508.05	525	171	520.8435	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200601	650	654.9	640	643.5	32697	624.48	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200601	2.9	2.9	2.85	2.9	75627	2.9
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200601	3.4	3.45	3.4	3.45	10537	3.45	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200601	5.9	5.9	5.9	5.9	0	5.9
SICAL.NSE	Sical Logistics Limited	20200601	9.1	9.4	8.7	8.75	124252	8.75	down	down	correct
SIEMENS.NSE	Siemens Limited	20200601	1105	1147	1101.7	1125.5	729684	1120.6433	up	up	correct
SIGIND.NSE	Signet Industries Limited	20200601	16.95	18	15.8	16.85	14589	16.23	down	down	correct
SIL.NSE	Standard Industries Limited	20200601	9.8	9.8	9.35	9.75	951	9.75	down	down	correct
SILINV.NSE	SIL Investments Limited	20200601	107	111.4	105.1	106.95	1312	104.12	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200601	5.45	5.5	5.45	5.5	20477	5.5	up	down	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200601	29.75	29.75	29.6	29.75	152916	29.75
SINTEX.NSE	Sintex Industries Limited	20200601	1.3	1.3	1.3	1.3	882055	1.3
SIRCA.NSE	Sirca Paints India Limited	20200601	182.3	185.05	176.05	185.05	15951	184.22	up	up	correct
SIS.NSE	SIS Limited	20200601	397.2	418.8	385	403.1	148695	403.1	up	down	incorrect
SITINET.NSE	SITI Networks Limited	20200601	2	2	2	2	156327	2
SIYSIL.NSE	Siyaram Silk Mills Limited	20200601	109.8	121	109.15	117.6	140245	115.54	up	up	correct
SJVN.NSE	SJVN Limited	20200601	21.2	22.15	21.2	21.75	1104815	19.62	up	up	correct
SKFINDIA.NSE	SKF India Limited	20200601	1459	1459	1433	1449.75	39379	1335.25	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200601	3.65	3.8	3.5	3.55	18974	3.55	down	down	correct
SKIPPER.NSE	Skipper Limited	20200601	30.4	31.75	29.15	29.9	71559	29.81	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200601	34.85	36.3	33.2	35.05	43081	34.25	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200601	65.7	65.7	62.3	63.55	4657	63.55	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200601	383.5	385.2	371.2	377.1	53268	377.1	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200601	270	277.9	262.15	269.7	21454	269.15	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200601	42.3	42.3	38.1	40.65	101996	40.57	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200601	26.45	27.45	26.05	27.25	249243	27.25	up	down	incorrect
SOBHA.NSE	Sobha Limited	20200601	197.75	203	197.5	200.75	147948	193.58	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200601	540	548.9	525.25	533.35	95317	528.75	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20200601	896.8	924.3	896	901.4	4553	893.25	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200601	106.85	110	105.1	107.8	55226	107.1739	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200601	1.9	1.9	1.9	1.9	3500	1.9
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200601	12	12.6	12	12.4	1429	12.4	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20200601	203.8	211	203	205.05	430645	198.29	up	down	incorrect
SORILINFRA.NSE	SORIL Infra Resources Limited	20200601	48.65	49.75	47	47.25	39544	47.25	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20200601	650	666	628.15	664.75	889	658.52	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200601	4.95	5.8	4.9	5.65	41500053	5.65	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200601	20.3	20.95	19.25	19.35	6116	18.89	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20200601	63	64	59	59.95	44260	59.51	down	up	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200601	495	504	482	487.8	40364	487.8	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200601	138.85	141	135.15	137.85	851379	137.85	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200601	1.4	1.4	1.4	1.4	20100	1.4
SPECIALITY.NSE	Speciality Restaurants Limited	20200601	32	33.1	31.45	32.35	114770	32.35	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20200601	91.7	97.25	90.1	94.95	5249898	94.95	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20200601	0.4	0.4	0.35	0.4	33734	0.4
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200601	15.1	15.25	14.7	14.75	95369	14.75	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20200601	45	45.4	44.2	44.3	3524113	44.3	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200601	22.3	23.15	21.05	22.25	26184	22.25	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200601	7.35	7.4	6.95	7.4	18138	7.4	up	down	incorrect
SPTL.NSE	Sintex Plastics Technology Limited	20200601	1.45	1.45	1.4	1.45	677269	1.45
SPYL.NSE	Shekhawati Poly	20200601	0.4	0.4	0.3	0.3	508316	0.3	down	down	correct
SREEL.NSE	Sreeleathers Limited	20200601	115.05	126.95	115.05	123.3	4373	123.3	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200601	4.05	4.4	4	4.35	6825670	4.35	up	up	correct
SRF.NSE	SRF Limited	20200601	3520	3734.3	3511.8	3707.15	313811	736.86	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200601	108.4	110	105	105.05	8973	102.87	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200601	145	148.05	144.5	148.05	103695	139.52	up	down	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200601	585	604.3	575.5	579.95	9288738	568.29	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20200601	349.5	363.45	349.5	353.05	18174	176.32	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20200601	0.35	0.4	0.35	0.35	27987	0.35
STAR.NSE	Strides Pharma Science Limited	20200601	403	405.65	397	399.75	781661	396.57	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200601	75.8	76	73.55	74.7	81888	74.7	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20200601	92.6	95.15	92.6	94.2	168616	90.29	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200601	37	38.45	37	37.95	22357	37.95	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20200601	20.5	21.5	19.45	20.6	2969	18.79	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20200601	12	12.1	11.5	12	35442	12
STEL.NSE	STEL Holdings Limited	20200601	44.5	48	44.5	46.45	5721	46.45	up	down	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20200601	116	122.8	115.85	120.6	111640	119.99	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20200601	96.65	100.95	96.4	99.6	1621612	96.82	up	up	correct
SUBROS.NSE	Subros Limited	20200601	174	178.8	169.3	174.6	242297	173.66	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200601	395	399	385.6	388.75	118166	385.63	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200601	1.65	1.65	1.65	1.65	106908	1.65
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200601	261	267.9	255.3	260	372822	258.99	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20200601	11	11	10.65	11	1246	11
SUMMITSEC.NSE	Summit Securities Limited	20200601	297.95	302	293.9	300.15	6734	300.15	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20200601	1443	1451.05	1410	1429.1	5393	1418.232	down	up	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200601	1.15	1.15	1.15	1.15	92255	1.15
SUNDARMFIN.NSE	Sundaram Finance Limited	20200601	1277	1288	1252	1270.35	32334	1253.39	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200601	46.85	47.25	46.35	46.5	10047	45.78	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200601	171.1	181	171.1	178	3847	178	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200601	308	317	307.55	311.75	149866	309.43	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200601	28.95	30.3	28.95	29.65	237159	29.65	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200601	483.5	483.7	458.3	465.4	18563845	459.28	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20200601	159.4	168.8	157.05	160.75	359691	159.37	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20200601	385.05	411.7	385.05	406.65	5731730	397.84	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20200601	65.65	68.4	65.65	67.5	13338	66.54	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200601	3.45	3.45	3.15	3.4	23056	3.4	down	up	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20200601	153	166.7	152	163.4	650428	156.98	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200601	109.05	114	109.05	112.2	4930	111.53	up	down	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20200601	1026	1060	1022	1028.7	54575	1014.45	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20200601	5.45	5.75	5.35	5.55	43762	5.55	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200601	3	3.3	3	3.2	30811	3.2	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200601	15.85	16.25	15.1	16.05	9901	16.05	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200601	84.85	87.75	83.8	86.15	44240	84.38	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200601	20.95	20.95	18.9	20.2	22115	19.87	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20200601	40	40	40	40	8000	39.43
SUVEN.NSE	Suven Life Sciences Limited	20200601	35	35.15	33.7	34.4	473404	34.4	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200601	314.9	321.55	310.5	312.5	90826	155.65	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20200601	2.85	2.9	2.85	2.9	8032699	2.9	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20200601	103.9	103.9	99.9	100.5	91609	100.34	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20200601	1140	1336	1083.85	1305.75	37023	1279.59	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200601	78	84	77.2	82	4762	80.63	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200601	141.45	149	141.45	145.35	251195	145.35	up	up	correct
SYMPHONY.NSE	Symphony Limited	20200601	942	975.8	880	900.8	367921	894.38	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200601	362	370	351	359.75	769497	359.75	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200601	40	40	36.55	37.5	680	37.5	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200601	142.4	143	135	139.5	140667	139.5	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200601	53.05	55.75	53.05	55.75	84529	55.75	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200601	94	102.75	94	97.1	314213	95.98	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20200601	69.85	70.2	67.9	68.7	115889	68.37	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20200601	2.3	2.3	2.3	2.3	125	2.3
TARMAT.NSE	Tarmat Limited	20200601	18.55	20.1	18.55	20.1	6088	20.1	up	down	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200601	10630	10855.55	10451	10809.9	3213	10806.92	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200601	308	318.8	307	308.45	2003701	293.68	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200601	76.4	76.4	73.75	74.65	451496	72.74	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20200601	475	478.4	458.8	469.65	89140	462.56	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200601	368.5	369.4	359.5	362.85	9637219	358.12	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200601	775	794.9	767.35	778.9	418754	760.2	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200601	740	753.9	723.05	740.5	29308	708.61	up	down	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20200601	427.75	433	420	426.9	23189	423.68	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200601	88.9	91.2	88	89.55	71081216	89.55	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200601	36.55	39.3	36.55	38.9	8740871	38.9	up	down	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20200601	37.6	40.05	37.2	39.45	64630599	37.75	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20200601	302	317.8	302	315.2	24384633	300.54	up	down	incorrect
TATASTLBSL.NSE	Tata Steel BSL Limited	20200601	18.05	19.35	18	19.1	4011847	19.1	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200601	235	243.9	235	241.1	43013	240.01	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200601	21.5	25.4	21	24.05	821097	23.28	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20200601	155	162.65	154.8	159.4	64344	158.24	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200601	282.95	286.35	274	286.35	1926	286.35	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200601	650.05	658.95	647.95	653.05	25271	649.82	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20200601	5.5	5.5	5.1	5.25	12292	5.25	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200601	331.45	357.1	327.95	346.35	16823	346.35	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200601	239	239	225.05	235.1	1145	228.86	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20200601	1990	2060	1981.1	2045.25	3747850	2004.13	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200601	85.55	92.95	85.55	90.7	9032	89.4	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200601	1486	1633.9	1472.65	1498.7	51711	1498.7	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20200601	1.8	1.8	1.8	1.8	1	1.8
TECHM.NSE	Tech Mahindra Limited	20200601	538.5	554.8	537.05	543.55	4914055	517.04	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200601	185.1	194	181	186.8	4505	179.58	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20200601	34	34.05	33.1	33.8	363923	33.8	down	down	correct
TERASOFT.NSE	Tera Software Limited	20200601	17.8	18.55	17.5	18.1	15439	18.1	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200601	35.45	36.25	34.15	34.3	10976	34.01	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200601	10	10.4	10	10.35	37678	10.35	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200601	24.9	24.9	23.25	23.5	175546	23.34	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200601	33.9	36.2	33.9	36.2	354098	35.78	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20200601	2.3	2.3	2.3	2.3	1	2.3
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200601	2.3	2.3	2.3	2.3	5900	2.3
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200601	249.9	250	240	249	15843	245.35	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200601	104	104.9	103	104.9	3068	104.9	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20200601	326.85	326.9	311.7	320.05	1012	316.97	down	up	incorrect
THERMAX.NSE	Thermax Limited	20200601	721	765	716.8	755.85	48329	752.14	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200601	29.9	29.9	29.1	29.9	773294	29.9
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200601	4.1	4.1	4.1	4.1	0	4.1
THYROCARE.NSE	Thyrocare Technologies Limited	20200601	523.25	529.8	515	524.6	81505	513.55	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20200601	16.2	16.6	15.85	16.2	52480	16.2
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200601	3534.95	3626	3480.45	3544.9	1911	1714.6	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200601	206.15	210	193.1	210	2897	210	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20200601	372.2	399.05	372.2	391.8	220500	390.53	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200601	5.3	5.3	5.05	5.1	19237	5.1	down	down	correct
TIL.NSE	TIL Limited	20200601	124.55	130	123.9	127.95	4533	127.95	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20200601	20.2	20.35	18.7	19.7	2423	19.7	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200601	29.9	35.1	29.9	34.35	744286	33.2	up	up	correct
TIMKEN.NSE	Timken India Limited	20200601	884	898	860.85	889.45	68368	845.39	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200601	85	87.45	84.85	87.45	238566	86.12	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200601	111	111	99.3	104.35	12213	103.62	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200601	42.1	43.6	42.1	43.35	195106	42.75	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200601	5.75	5.75	5.75	5.75	28000	3.28
TITAN.NSE	Titan Company Limited	20200601	898.5	979	898.5	958.9	9822939	953	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200601	7.5	7.5	7.5	7.5	38815	7.5
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200601	34.4	34.85	33.35	34.25	143141	32.25	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200601	90.95	99.5	90.7	98.35	747746	91.46	up	down	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200601	1.35	1.35	1.3	1.3	810	1.3	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200601	57	64.8	56.85	61.95	15273	61.95	up	down	incorrect
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200601	2318.9	2347	2296.25	2327	1171021	2297.13	up	down	incorrect
TORNTPOWER.NSE	Torrent Power Limited	20200601	322.5	328	319.8	321.2	1955035	312.04	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200601	50	50	46.3	48.45	4694	48.4	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20200601	81.95	89.7	81.5	87.7	6653	42.1	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200601	4.35	4.35	4	4.35	17801	4.35
TREJHARA.NSE	Trejhara Solutions Limited	20200601	6	6	6	6	2355	6
TRENT.NSE	Trent Limited	20200601	481	514	480	507.95	947807	506.76	up	down	incorrect
TRF.NSE	TRF Limited	20200601	67.35	70.7	67.35	70.3	17266	70.3	up	up	correct
TRIDENT.NSE	Trident Limited	20200601	4.65	5	4.6	4.95	12382757	4.8	up	down	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20200601	28.3	29.1	27.05	28.25	72889	28.107	down	up	incorrect
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200601	6.55	6.85	6.45	6.55	102028	6.53
TRITURBINE.NSE	Triveni Turbine Limited	20200601	62.35	69.2	62.35	66.95	49320	66.21	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200601	41.2	42.65	40.9	42.25	391664	41.56	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200601	418.9	424.85	405.4	414.2	2437	408.09	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200601	4695.75	4944.95	4695.75	4898.7	31708	484.85	up	up	correct
TTL.NSE	T.T. Limited	20200601	28.5	28.5	27.35	27.6	37667	27.29	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200601	2.75	2.8	2.75	2.8	458524	2.8	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200601	21	21.8	20.95	21.3	3066825	21.3	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20200601	71.1	73.4	71.1	72.5	26026	72.5	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200601	342	354.85	341.05	352	4624929	349.9997	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200601	1411.2	1439.9	1371.2	1402.6	23265	1382.51	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200601	179.8	179.8	176.35	178.6	51289	175.44	down	down	correct
TVVISION.NSE	TV Vision Limited	20200601	1.1	1.2	1.1	1.15	41830	1.15	up	down	incorrect
TWL.NSE	Titagarh Wagons Limited	20200601	30.3	31.3	30.25	30.85	210875	30.85	up	down	incorrect
UBL.NSE	United Breweries Limited	20200601	967	986.45	960.65	965.2	989672	962.39	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200601	101.9	105.3	100	101.6	41775	100.2	down	down	correct
UCOBANK.NSE	UCO Bank	20200601	11	12	11	11.7	2575000	11.7	up	up	correct
UFLEX.NSE	Uflex Limited	20200601	189	192.95	186.15	187.75	140621	185.65	down	up	incorrect
UFO.NSE	UFO Moviez India Limited	20200601	67.9	68.4	66	67	221568	67	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200601	12.35	13.2	12.3	12.85	289728	12.67	up	up	correct
UJAAS.NSE	Ujaas Energy Limited	20200601	3.5	3.6	3.45	3.5	353237	3.5
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200601	175.2	183.7	174.15	179.85	8020513	179.2722	up	down	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200601	27.5	27.9	27.1	27.5	1170549	27.5
ULTRACEMCO.NSE	UltraTech Cement Limited	20200601	3905	3955	3801	3815.7	742238	3785.22	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20200601	36.5	37.9	34.5	36.35	37057	35.7	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200601	0.85	0.85	0.8	0.85	31979	0.85
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200601	128.25	128.3	124.5	125.65	46787	122.16	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200601	53.35	53.35	51	53.3	5696	51.96	down	down	correct
UNIONBANK.NSE	Union Bank of India	20200601	24.05	25.9	24	25.5	6988297	25.5	up	up	correct
UNITECH.NSE	Unitech Limited	20200601	1.2	1.25	1.2	1.25	1040610	1.25	up	down	incorrect
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200601	219.25	229	212.55	223.2	2211	220.44	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20200601	103.85	103.85	99.1	102.7	40318	100.51	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200601	86.25	92.35	86.25	88.55	6965	88.55	up	up	correct
UPL.NSE	UPL Limited	20200601	411	423	410.75	419.3	7782283	409.31	up	up	correct
URJA.NSE	Urja Global Limited	20200601	2.7	2.7	2.7	2.7	331743	2.7
USHAMART.NSE	Usha Martin Limited	20200601	14.35	14.85	14.25	14.8	416494	14.8	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20200601	250.86	265	243.86	253.6	1007	253.6	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200601	1016.95	1053.8	1016.95	1043.65	2217	1043.65	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20200601	347	354.3	342	349.96	11851	349.96	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20200601	304.3	304.3	251.4	282.8	41	282.8	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200601	4.5	4.6	4.5	4.6	99658	4.6	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200601	61.5	62.15	59.45	62.15	26026	62.15	up	down	incorrect
V2RETAIL.NSE	V2 Retail Limited	20200601	55.7	55.7	55	55.7	37533	55.7
VADILALIND.NSE	Vadilal Industries Limited	20200601	529	555.25	529	552.95	5273	552.95	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200601	1129.45	1156.95	1082.95	1093.6	165006	214.4	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200601	53.9	53.9	46.4	48	9315	48	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200601	26.85	27.1	26.5	26.6	707286	26.27	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200601	27.35	29.4	26.5	26.9	35920	17.6	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200601	2.8	3	2.8	2.9	4377	2.9	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20200601	133	135.7	132.55	135.7	196556	135.7	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200601	7.35	7.45	7	7.3	75206	7.3	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20200601	3	3	2.85	3	3995	3
VBL.NSE	Varun Beverages Limited	20200601	640	644.9	620.05	623.2	282389	412.75	down	down	correct
VEDL.NSE	Vedanta Limited	20200601	93.3	97.05	92.75	93.65	23682719	76.91	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20200601	1019	1019	990	1003.95	70707	998.45	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20200601	50	51.9	47.1	48.2	56032	48.2	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20200601	74.9	75.05	67.95	72.35	31384	72.3065	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20200601	879.95	893.95	857	861.55	7090	849.48	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200601	32.75	33.75	31.5	32.2	23662	31.88	down	up	incorrect
VGUARD.NSE	V	20200601	180	186	179.95	183.9	846746	183.02	up	down	incorrect
VHL.NSE	Vardhman Holdings Limited	20200601	1000	1030	991.1	999.55	354	998	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20200601	2.2	2.2	2.2	2.2	34234	2.2
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200601	60.7	61.6	59.1	59.5	28504	58.97	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20200601	0.4	0.45	0.35	0.4	269519	0.4
VIKASECO.NSE	Vikas EcoTech Limited	20200601	3.75	3.75	3.75	3.75	58373	3.75
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200601	3.7	3.7	3.7	3.7	494396	3.7
VIKASWSP.NSE	Vikas WSP Limited	20200601	5.3	5.35	5.1	5.35	154848	5.35	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20200601	69.65	76	69.65	73.1	61265	72.52	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20200601	1049.4	1080	1031.15	1042.5	312561	1038.72	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200601	590.05	612.5	590.05	612.5	19483	598.97	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200601	108.3	114	106.5	107.9	347633	103.1	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200601	5.5	5.7	5.3	5.7	65485	5.7	up	down	incorrect
VIPIND.NSE	VIP Industries Limited	20200601	224.5	236.8	221.1	231.15	1942172	231.15	up	up	correct
VIPULLTD.NSE	Vipul Limited	20200601	15.35	15.35	14.05	14.7	11832	14.7	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20200601	176.4	180.25	176.35	180.25	28987	175.35	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20200601	4.45	4.45	4.05	4.25	31344	4.25	down	up	incorrect
VISHAL.NSE	Vishal Fabrics Limited	20200601	250	260	250	260	2781	171.09	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200601	115.55	118.9	115.5	117.6	5513	116.82	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200601	68.55	78	65.8	73.3	75357	2.93	up	down	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20200601	0.2	0.2	0.2	0.2	19450	0.2
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200601	10.5	10.6	10.1	10.25	81819	10.25	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20200601	35.5	37.35	35.25	36.65	34473	34.6	up	up	correct
VMART.NSE	V	20200601	1639	1678.55	1605	1625.3	94205	1625.3	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200601	870	895	859.1	891.35	9342	875.73	up	down	incorrect
VOLTAS.NSE	Voltas Limited	20200601	506	544.75	506	539.8	13522328	533.58	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200601	151.9	153.8	148.25	149.25	105541	147.24	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200601	45.5	46.5	43	45.8	12314	45.53	up	up	correct
VSTIND.NSE	VST Industries Limited	20200601	3168	3379.55	3111.95	3353.45	41134	3149.87	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200601	925	946	911.2	919.8	19560	911.5	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200601	660.8	697.8	660.8	671.35	23676	653.88	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20200601	92.9	95.6	92.1	95.6	125493	95.6	up	down	incorrect
WABCOINDIA.NSE	WABCO India Limited	20200601	6969	6969	6900	6908.9	34050	6888.17	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200601	37.4	39	37.4	38.45	66182	38.45	up	up	correct
WANBURY.NSE	Wanbury Limited	20200601	20.55	20.95	20	20.2	6300	20.2	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20200601	91	94	91	92.65	348668	91.86	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200601	14.9	15	14.2	15	47933	15	up	up	correct
WEIZMANIND.NSE	Weizmann Limited	20200601	23.95	24.55	23.25	24.55	7507	24.3	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20200601	62.9	62.9	61.2	62.9	1157474	60.25
WELENT.NSE	Welspun Enterprises Limited	20200601	58.9	59.95	58.15	59.45	125210	56.8	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200601	164	164.05	162.15	163.05	50	163.05	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20200601	32.45	32.7	32.4	32.7	374828	32.65	up	up	correct
WENDT.NSE	Wendt (India) Limited	20200601	2030.05	2060	2000	2021.15	322	1987.28	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20200601	305	308.7	295	298.2	577651	298.2	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20200601	434	440	420.95	427	5148	423.95	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200601	1970	2037	1961	2033.6	159081	2028.92	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200601	13.9	14	13.2	13.95	6330	13.95	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200601	12.85	14.05	12.85	13.95	8380	13.48	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20200601	51	51	51	51	5000	50.35
WIPRO.NSE	Wipro Limited	20200601	215.5	221	213.4	215.05	13374769	214.5676	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200601	216.05	222.25	214.75	216.2	506958	216.2	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20200601	127.5	128.4	123	127.3	131250	127.3	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20200601	36.6	36.6	36.1	36.1	3000	33.77	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20200601	1	1	1	1	340	1
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200601	132.05	134.9	130.4	134.9	82587	134.32	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200601	42.8	43.35	41.5	42	42131	42	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200601	43.45	45.9	42	43.1	3455	43.1	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20200601	16.1	16.85	15.65	16.45	1948	16.45	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200601	32.95	33.7	32.35	33.2	250540	33.2	up	up	correct
YESBANK.NSE	Yes Bank Limited	20200601	27.55	27.6	27	27.15	11175200	27.15	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200601	187.75	192.4	184.1	185.9	26450304	182.98	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20200601	12.1	13.45	12.1	12.65	846458	12.65	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200601	5.3	5.4	5.05	5.25	797841	5.25	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200601	37.5	37.5	36.05	36.8	313	36.8	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200601	87	91.15	87	89.9	186385	89.01	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20200601	38	38.95	37.4	38.1	71371	37.84	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200601	110	114	105.6	111.8	4435	111.8	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20200601	22.05	25.15	22.05	25.1	7014	25.1	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20200601	137.95	145	136.95	141	5689	139.68	up	down	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20200601	82.4	86.4	82.4	86.4	14450	86.4	up	down	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20200601	39.1	41.65	39.1	41.15	70770	38.85	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200601	1265	1289.7	1260	1264.6	16145	1261.72	down	up	incorrect