CollectAI

close-nse_india_stocks

2020/06/02

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200602	26.9	27.85	26.9	27.5	38619	27.5	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200602	10.9	11	10.6	11	733	11	up	up	correct
3MINDIA.NSE	3M India Limited	20200602	18319	18449.9	17820	17966.7	49626	17966.7	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200602	4.3	4.7	4.3	4.7	500	4.7	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20200602	168	172	160.85	163.75	18412	163.75	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200602	57.85	59.1	56.1	58.25	59004	55.74	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200602	4.4	4.4	4.25	4.4	141387	4.4
AARON.NSE	Aaron Industries Limited	20200602	41.6	41.6	41.6	41.6	3300	21.5
AARTIDRUGS.NSE	Aarti Drugs Limited	20200602	954.75	971.95	943.2	949.2	440672	236.39	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20200602	989.8	998.25	971.1	973.6	717664	484.39	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200602	11.5	12.1	11.15	12.1	104210	12.1	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20200602	22.5	22.5	22.5	22.5	4000	21.26
AAVAS.NSE	Aavas Financiers Limited	20200602	1091.25	1111.3	1071.6	1081.45	35202	1081.45	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200602	18.95	19.45	18.1	19.1	61215	19.1	up	down	incorrect
ABB.NSE	ABB India Limited	20200602	828.4	844.5	817.3	824.9	321593	817.54	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200602	16910	17000	16751.15	16883.7	10071	16593.8	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200602	47	53.3	46.6	51.15	10844512	51.15	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200602	131.9	136.4	130	130.7	3238767	130.7	down	down	correct
ACC.NSE	ACC Limited	20200602	1282	1299.3	1272.8	1287.1	980515	1277.4848	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200602	942.95	942.95	934.6	938.8	4323	894.09	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20200602	48.95	50	47.35	47.8	230490	47.68	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200602	151	152.6	148.25	149.95	2482873	149.95	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20200602	269	273.75	264.05	273.75	371599	273.75	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200602	330.2	341.65	325.8	339.95	4668325	337.59	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20200602	39.55	40.5	39.05	40.2	24601778	40.2	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20200602	182.4	189.3	182.3	187.4	6020771	187.4	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20200602	276.25	283.5	271.2	276.3	124368	275.43	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20200602	263.8	268	254.05	258.1	20591	258.1	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200602	5.8	5.9	5.45	5.8	40078	5.8
ADSL.NSE	Allied Digital Services Limited	20200602	16.7	16.75	15.75	16.75	136495	16.25	up	down	incorrect
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200602	42.4	42.7	40	41.3	5226	41.3	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200602	154	157.9	151.25	152.95	212292	152.04	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200602	173.5	183.4	172	181.85	182421	179.29	up	up	correct
AFFLE.NSE	Affle (India) Limited	20200602	1549.95	1567.9	1510	1514.1	43694	302.82	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200602	52.9	53.7	51.6	53.15	11691	52.02	up	down	incorrect
AGCNET.NSE	AGC Networks Limited	20200602	257	265.7	250	259.75	3274	259.75	up	down	incorrect
AGRITECH.NSE	Agri	20200602	33	33.5	31.65	32.95	5782	32.95	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200602	10.8	10.8	10.2	10.8	32993	10.8
AHLEAST.NSE	Asian Hotels (East) Limited	20200602	132	136.85	130	132.35	2743	132.35	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200602	169.3	186.15	166.15	178.45	27341	178.45	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200602	241.55	243.5	230.95	240.9	377	240.9	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20200602	1741	1767	1682	1693.15	12817	1685.29	down	down	correct
AIRAN.NSE	Airan Limited	20200602	9.85	9.85	9.4	9.55	33570	9.55	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200602	1458	1475	1430.7	1444.2	401359	1428.99	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200602	83.25	90.5	80.1	87.65	308361	85.9	up	up	correct
AKASH.NSE	Akash Infra	20200602	84	89.25	82	86.7	20441	86.65	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200602	197.95	205	192.95	200.45	28608	198.75	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200602	4.8	4.8	4.8	4.8	83558	4.8
AKZOINDIA.NSE	Akzo Nobel India Limited	20200602	1935	1936.1	1875.7	1888.25	5742	1833.33	down	down	correct
ALANKIT.NSE	Alankit Limited	20200602	15.2	15.2	14.3	14.55	57935	14.21	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20200602	498	499.85	492.05	495.8	15517	490.86	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20200602	54.2	55.4	53.2	54.7	937686	54.19	up	down	incorrect
ALICON.NSE	Alicon Castalloy Limited	20200602	222	235	222	230.65	3170	230.65	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20200602	42.8	43.85	41.15	42.4	11727	41.94	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200602	2298	2413	2286.6	2401	220218	2374.4	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200602	2047.95	2058.95	2031.15	2043.45	26273	811.23	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200602	72.5	75.25	72.5	74.7	128066	73.5582	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20200602	182.2	188	181.1	186.15	2018	163.64	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200602	9.9	10.5	9.6	10.45	202	10.45	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20200602	19.4	19.4	19.4	19.4	451863	19.4
ALPA.NSE	Alpa Laboratories Limited	20200602	18.5	19	18.5	18.6	18435	18.6	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200602	143.15	146.8	143.15	144.9	19861	142.03	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20200602	0.75	0.8	0.7	0.8	38208	0.8	up	up	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200602	656.8	678.5	656.65	665.15	2959113	651.74	up	down	incorrect
AMBER.NSE	Amber Enterprises India Limited	20200602	1350	1450	1339	1437.35	217058	1437.35	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200602	639.15	653.65	638.5	649.35	3782	621.45	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200602	189.5	193.75	188.2	191.2	4978019	178.2699	up	up	correct
AMDIND.NSE	AMD Industries Limited	20200602	16.05	16.45	15	15.4	24675	15.4	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200602	14.95	14.95	14.15	14.8	4352	14.71	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200602	346	369	346	364.85	118474	362.08	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200602	15.3	15.3	14.75	15	278952	14.93	down	up	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20200602	4.1	4.1	4.1	4.1	200061	4.1
ANDHRAPAP.NSE	Andhra Paper Limited	20200602	194.1	194.1	190.05	194.1	31163	190.35
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200602	225.7	228.5	221.05	224.3	27454	220.35	down	up	incorrect
ANIKINDS.NSE	Anik Industries Limited	20200602	9.8	10.65	9.8	10.5	7724	10.5	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200602	0.35	0.35	0.35	0.35	46991	0.35
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200602	5	5.1	4.9	4.95	38796	4.95	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20200602	3	3.15	3	3.1	38042	3.1	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200602	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200602	301	321.85	301	321.85	11001	315.76	up	up	correct
APARINDS.NSE	Apar Industries Limited	20200602	320.4	328.55	309	316.05	44727	311.71	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200602	132	133.75	130.85	131.55	5194	126.09	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200602	108	111.5	106.1	109.2	42933	107.59	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20200602	197.45	204	196.1	199.1	301966	197.72	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200602	1565.35	1599	1521	1561.65	134325	156.17	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200602	855.5	859.4	848	850.4	206772	838.11	down	down	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200602	85.7	86.85	84	84.75	53646	84.22	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200602	1379	1394.85	1350.5	1360.65	608623	1357.61	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200602	305	316	305	311.5	25996	103.83	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200602	105.65	106.55	102.4	103.95	13347583	102.44	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200602	452	471.55	432.05	467.45	2864	465.04	up	up	correct
APTECHT.NSE	Aptech Limited	20200602	101.5	104.85	100.55	103.7	131304	102.56	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200602	19.9	20.45	18.6	20	14532	20	up	up	correct
ARCHIES.NSE	Archies Limited	20200602	11.2	11.2	10.75	10.95	11819	10.95	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200602	9.4	10.3	9.4	9.45	232	9.45	up	up	correct
ARIES.NSE	Aries Agro Limited	20200602	69.3	69.3	66	66.35	40413	65.99	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200602	13.65	15	13.65	14.8	625	14.8	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200602	17	17.25	16.5	17.1	5312	17.1	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200602	309.4	316.45	295.6	316.4	45967	316.4	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200602	22.95	22.95	22.2	22.85	12006	22.85	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200602	35.6	35.9	34.1	34.8	3872	34.8	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20200602	9.1	9.55	9.1	9.55	16234	9.55	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200602	12	12.6	11.75	12.05	18574	12.05	up	down	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200602	174.95	174.95	162.8	166.85	528	166.85	down	down	correct
ARVIND.NSE	Arvind Limited	20200602	31.5	36.2	31	36.2	12887831	36.2	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200602	146	151.65	141.05	151.65	238261	137.9	up	up	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200602	68	75.2	67.5	74.05	176464	74.05	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200602	166.35	178	162.3	173.7	14669	173.22	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200602	102.65	105	101.4	103.8	4068	102.77	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200602	15.15	15.4	14.85	15.4	8401	15.4	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200602	216	228	216	225.65	124268	224.36	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200602	29.95	30.95	29.25	30.85	19668	30.72	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20200602	51.9	51.9	47.9	50.85	105916	50.35	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200602	4.7	4.8	4.6	4.8	21935	4.8	up	down	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20200602	52.5	54	52.5	53.6	837817	53.6	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200602	46.4	48.1	45	47.7	58619863	47.46	up	up	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200602	51.1	53.5	49.3	52.3	67016	52.3	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20200602	1693.25	1733	1680	1709.3	2440602	1694.78	up	down	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20200602	124.7	134.8	122.1	131.45	312620	130.77	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200602	102.95	104	98.15	103.3	1165	101.45	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20200602	744.7	750	711	715.4	106376	713.48	down	up	incorrect
ASTERDM.NSE	Aster DM Healthcare Limited	20200602	92	98.9	90.15	96.9	401245	96.9	up	up	correct
ASTRAL.NSE	Astral Limited	20200602	938	952	915.6	946	114488	708.22	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200602	71	72.2	71	72.2	127960	70.97	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200602	3140	3180	3100	3122.8	41552	3118.94	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200602	29.5	30.9	29.5	30.55	31100	30.55	up	down	incorrect
ATFL.NSE	Agro Tech Foods Limited	20200602	515	524.95	504.95	516.4	16139	512.6	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20200602	118	126.9	117.6	124.1	5299596	124.08	up	down	incorrect
ATLANTA.NSE	Atlanta Limited	20200602	6.55	6.8	6.4	6.75	18448	6.75	up	up	correct
ATUL.NSE	Atul Ltd	20200602	4770	4799	4683	4724.9	19534	4714.73	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20200602	167.75	171.9	166.15	169.45	39823	169.45	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200602	409.4	430.55	405	430.4	656215	430.4	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200602	46.95	46.95	43	44.9	14171	44.9	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200602	729	757.7	725.35	733.2	6278600	726.64	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200602	25.85	25.85	24	25.8	1034	25.5848	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200602	509.9	509.9	489.1	492.1	15684	489.79	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20200602	15.75	15.75	15.55	15.75	12738	15.75
AUTOLITIND.NSE	Autolite (India) Limited	20200602	16.9	17.6	16.9	17.5	6351	17.5	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200602	148	150	143	144.15	41713	139.8	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200602	443	466.4	441.05	462.85	1177856	458.24	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20200602	38.45	39.35	38.25	38.5	108388	37.76	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20200602	398	415	391.55	410.1	37509637	410.1	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200602	31.8	32.6	31.1	32.4	28760	32.4	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20200602	4092.5	4121	4089.05	4099.7	657	40.997	up	up	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200602	1108	1108	1038.05	1043.34	383	1043.34	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200602	15.35	15.95	15.35	15.8	12198	15.8	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200602	1.7	1.7	1.65	1.7	54249	1.7
BAJAJ.NSE	AUTO	20200602	2759.9	2814.25	2726.2	2796.1	1283508	2702.64	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200602	150	150.9	143.05	146.05	467891	139.12	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200602	375	427.3	374.95	408.9	985441	408.9	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200602	4793.95	5238	4742.65	5184.7	2693375	5183.44	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200602	4.6	4.65	4.5	4.65	1181578	4.65	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200602	2084	2205	2012	2188.2	77370	2126.05	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200602	2165.25	2375	2160.85	2346.2	23442768	2342.42	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200602	62.9	63.75	60.85	62.4	40922	62.19	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20200602	407	413.65	398.2	402.05	73779	401.15	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200602	113.8	113.8	104.55	109.5	416	109.5	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200602	11.6	11.9	10.8	11.65	37265	11.65	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20200602	1145.3	1166.35	1125	1151.7	825477	1136.19	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200602	0.5	0.5	0.45	0.5	1038924	0.5
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200602	102.4	110	102	103.6	1091396	92.89	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20200602	36.15	38.5	36.15	37.9	4685	37.54	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200602	105.45	106.5	102.7	104.2	747129	102.5611	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20200602	32.8	33.5	32.75	32.75	1377	31.92	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200602	890.5	910	880.15	901.5	190	889.83	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200602	66.6	67.45	65.6	66.4	97892	65.79	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200602	227	243.65	223	240.65	15033296	239.84	up	down	incorrect
BANG.NSE	Bang Overseas Limited	20200602	14.95	14.95	14.7	14.75	1274	14.75	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20200602	42.75	43.1	41.35	42.1	45380613	42.1	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20200602	201.5	207.46	199.3	206.4	995348	206.4	up	down	incorrect
BANKINDIA.NSE	Bank of India Limited	20200602	35	35.45	34.15	35.2	3623696	35.2	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200602	75.95	77.95	74.3	76.9	5798	76.24	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20200602	1.6	1.6	1.6	1.6	3263	1.6
BASF.NSE	BASF India Limited	20200602	1110	1217.7	1110	1175.15	239176	1170.38	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200602	81	88	80	86.1	3852	43.05	up	down	incorrect
BATAINDIA.NSE	Bata India Limited	20200602	1410	1439.25	1403.45	1433.1	2064231	1425.27	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200602	5217	5297.95	4982	5065.1	32688	4817.64	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20200602	683.05	690	675.05	682.9	2949	680.44	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200602	943	970	940	951.15	121221	949.26	up	up	correct
BCG.NSE	Brightcom Group Limited	20200602	7.55	7.55	7.55	7.55	118762	5.98
BCP.NSE	B.C. Power Controls Limited	20200602	5.8	5.8	5.6	5.65	296192	5.65	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20200602	239	241	234	235.25	51354	228.52	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20200602	9.2	9.2	8.8	9.2	2662	9.03
BEDMUTHA.NSE	Bedmutha Industries Limited	20200602	14.3	14.5	13.6	14.5	16566	14.5	up	up	correct
BEL.NSE	Bharat Electronics Limited	20200602	69.6	70.4	68.65	69.65	7287307	66.9	up	down	incorrect
BEML.NSE	BEML Limited	20200602	600	604	593.1	599.15	417832	592.36	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200602	36.9	38.5	36.6	38.1	389862	37.38	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200602	491.95	507.25	488.85	502.75	1472403	500.77	up	up	correct
BFINVEST.NSE	BF Investment Limited	20200602	243.95	243.95	230.5	239.4	3449	239.4	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20200602	158.7	160	154.5	158.1	103253	158.1	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200602	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200602	27.6	28.3	27.2	27.9	126628	27.9	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200602	106.2	113	106	111.75	92013	107.94	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200602	15.15	15.15	14.05	14.65	10998	14.65	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200602	18.55	19.7	18.55	19.65	842	19.65	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200602	0.9	0.9	0.85	0.85	183737	0.84	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20200602	336	342	332	333.85	4370997	332.35	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200602	41	41.5	39.15	40.95	7968	40.95	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200602	6915	6915	6750	6853.65	1264	6851.76	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200602	17.35	17.5	16.25	17.5	58170	17.5	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200602	563	572.3	556.1	558.1	31973639	556.11	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200602	28.2	28.55	27.45	28	40757502	28	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200602	24.4	25.55	24.4	25.5	975	5.06	up	down	incorrect
BIL.NSE	Bhartiya International Ltd.	20200602	90.05	92.45	88.05	91.75	5395	91.75	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200602	9.7	9.75	9.25	9.55	26677	9.55	down	up	incorrect
BIOCON.NSE	Biocon Limited	20200602	389	396	381.2	382.7	11915870	382.7	down	up	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200602	13	13.85	13	13.1	8284	13.1	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20200602	43.9	44	41.35	41.65	160475	41.16	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200602	523.25	547.8	522	533.15	494044	522.59	up	down	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200602	25.3	27	24.75	26.65	358995	26.65	up	down	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20200602	17.65	17.65	17.65	17.65	21095	17.65
BKMINDST.NSE	BKM Industries Limited	20200602	0.7	0.7	0.7	0.7	35624	0.7
BLBLIMITED.NSE	BLB Limited	20200602	3.15	3.5	3.15	3.3	7109	3.3	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200602	94.5	103	94.05	96.6	433537	95.85	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200602	4.05	4.1	3.95	4.1	314892	4.1	up	up	correct
BLS.NSE	BLS International Services Limited	20200602	33	38.85	32.4	38.8	220808	38.49	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20200602	2050	2097.95	2049.15	2077.55	13000	2072.18	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20200602	516.2	545	516.2	538.6	105879	536.08	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200602	44.6	53.3	44.25	51.65	4862662	51.27	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200602	52.55	52.55	51.05	52.55	605139	52.2708
BORORENEW.NSE	Borosil Renewables Limited	20200602	36.3	41.45	35.3	40.65	897744	40.65	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20200602	10390	10690	10255	10499.3	58406	10337.17	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200602	348	348	337.3	341.6	6319742	298.01	down	up	incorrect
BPL.NSE	BPL Limited	20200602	14.95	15.65	14.95	15.65	82066	15.65	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200602	4	4.05	3.9	4	55853	4
BRIGADE.NSE	Brigade Enterprises Limited	20200602	105.9	114.2	103.85	112.5	848504	112.09	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20200602	3434.9	3480	3400	3451	786444	3377.5528	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20200602	39.65	39.95	38.15	38.8	7547	38.8	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20200602	29.6	30	28	28.95	22852	28.95	down	down	correct
BSE.NSE	BSE Limited	20200602	388	395	386	390.75	140386	371.57	up	up	correct
BSL.NSE	BSL Limited	20200602	20.1	22.3	20.1	21.25	8827	21.25	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200602	4364	4364	4306	4322.9	152	4322.9	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200602	109.5	115.29	104.44	110.84	1692	11.08	up	up	correct
BSOFT.NSE	Birlasoft Limited	20200602	77.6	78	75.7	76.8	1061254	75.09	down	up	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20200602	1.05	1.05	1	1.05	41407	1.05
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200602	115	117.2	110.45	113.65	105598	112.57	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200602	10.4	10.4	10.1	10.1	1669	10.1	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20200602	10	11.9	10	11.85	235083	11.85	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200602	350.9	364.5	350.45	353.05	8214215	350.99	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200602	8.2	8.2	7.7	8.05	125283	8.05	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200602	41.95	43.85	41.4	43.6	1101804	43.6	up	up	correct
CANBK.NSE	Canara Bank	20200602	93.25	94.65	90.7	92.15	17198274	92.15	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200602	3.45	3.45	3.45	3.45	168	3.45
CANFINHOME.NSE	Can Fin Homes Limited	20200602	292	309	289.1	305.25	589982	301.6	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200602	230.35	230.35	224	225.4	31850	223.74	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200602	83.45	84.6	79.55	84.4	54332	84.4	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200602	327.05	335	325	332.25	85550	330.66	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20200602	64.55	66.55	64	65.4	1892	65.4	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200602	231.5	235.45	228.2	230.4	53857	229.21	down	down	correct
CAREERP.NSE	Career Point Limited	20200602	155.25	160.45	155.2	158.6	20711	157.5701	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20200602	410	413	396.5	399.2	55978	379.88	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20200602	118.5	125	118.5	124.45	2139022	113.79	up	down	incorrect
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200602	2.25	2.35	2.25	2.35	11939	2.35	up	up	correct
CCL.NSE	CCL Products (India) Limited	20200602	209.1	211.95	200	204.4	426795	201.72	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20200602	250.8	257	248.45	256.1	396312	251.96	up	up	correct
CEATLTD.NSE	CEAT Limited	20200602	854	893	850	888.1	287286	875.57	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200602	9.15	9.2	8.75	9.1	22652	9.1	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200602	4.1	4.3	4.1	4.3	30172	4.3	up	up	correct
CENTENKA.NSE	Century Enka Limited	20200602	133.5	148.45	132.05	144	244851	135.25	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20200602	2.5	2.65	2.45	2.65	244667	2.65	up	up	correct
CENTRALBK.NSE	Central Bank of India	20200602	14.65	15.15	14.4	14.85	1235288	14.85	up	down	incorrect
CENTRUM.NSE	Centrum Capital Limited	20200602	11.45	12.1	11.05	12	100166	12	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20200602	236.05	251	232.5	249.2	6542	245.28	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200602	106.9	109.5	106	107	814133	106.72	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200602	299	317.45	295.7	311.9	4144142	308.95	up	down	incorrect
CERA.NSE	Cera Sanitaryware Limited	20200602	2320	2335	2259	2276.3	4325	2269.66	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200602	32.2	32.2	30.55	31.1	143700	31.1	down	down	correct
CESC.NSE	CESC Limited	20200602	606	624.35	600.65	615.2	453831	57.61	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20200602	146.65	146.8	142.3	144.3	118138	144.01	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200602	6.6	6.6	6.5	6.6	2859432	6.6
CHALET.NSE	Chalet Hotels Limited	20200602	132.7	144.5	130	143.2	2002687	143.2	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200602	139.6	141.9	134.45	134.95	1464118	130.82	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200602	141	147	137	144.25	41866	142.76	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200602	127.05	140	127.05	139	6905	137.8095	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200602	57.1	58.25	56	56.45	657728	56.45	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200602	154.25	159.75	153	157.9	16246033	157.23	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200602	257.9	276.65	252	276.65	88777	276.42	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200602	300.05	307	297.3	299.1	46589	297.32	down	down	correct
CINELINE.NSE	Cineline India Limited	20200602	21.45	21.75	20.05	21.2	24944	21.2	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200602	5.35	5.5	5.05	5.5	2148	5.5	up	up	correct
CIPLA.NSE	Cipla Limited	20200602	644.9	658.65	636	637.6	6883613	634.1	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20200602	39.9	40.35	37.25	37.7	40536	18.85	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200602	346.15	365	343.85	358.3	64686	233.74	up	up	correct
CMICABLES.NSE	CMI Limited	20200602	23.8	24.05	23.1	23.9	30807	23.5855	up	up	correct
COALINDIA.NSE	Coal India Limited	20200602	149.15	149.15	143	143.4	16680118	120.19	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200602	230	235.1	228.95	229.85	632671	207.35	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200602	14.95	14.95	14.95	14.95	0	14.95
COFORGE.NSE	Coforge Limited	20200602	1465.6	1486.6	1448.5	1457.6	457703	1444.3	down	up	incorrect
COLPAL.NSE	Colgate	20200602	1381.6	1393.45	1361.55	1366.65	937323	1316.87	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20200602	9.4	9.5	9.1	9.3	57126	9.08	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200602	8.95	8.95	8.95	8.95	38535	8.45
CONCOR.NSE	Container Corporation of India Limited	20200602	396.1	401	386.2	391.55	3091310	382.44	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20200602	18.4	19.4	18.15	19.05	226009	18.97	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200602	28.6	29.65	26.15	28.4	1191	28.4	down	down	correct
CONTROLPR.NSE	Control Print Limited	20200602	198.8	201.05	197.55	198.55	6162	192.88	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200602	14.55	14.6	13.65	13.85	24573	13.55	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200602	30.7	32.25	30.7	32.25	5475	32.25	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20200602	654	657.35	616.1	640.25	6441137	620.98	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200602	282	293.15	277	291.2	71605	272.95	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20200602	1	1.05	1	1.05	9002	1.05	up	up	correct
COX&KINGS.NSE	Cox & Kings Limited	20200602	0.9	0.9	0.9	0.9	1320806	0.9
CPSEETF.NSE	Nippon Mutual Funds	20200602	17.55	17.6	17.27	17.49	16424889	17.49	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20200602	70	74.9	70	71.95	25887	71.47	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20200602	1.25	1.25	1.25	1.25	3200	1.25
CREDITACC.NSE	CreditAccess Grameen Limited	20200602	421.95	429	412	429	69099	429	up	up	correct
CREST.NSE	Crest Ventures Limited	20200602	56.35	58.95	56.35	58.55	7036	57.95	up	up	correct
CRISIL.NSE	CRISIL Limited	20200602	1410	1464.8	1410	1445.6	26314	1412.1	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200602	231.2	244.9	231.15	240.95	1162285	237.14	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20200602	126	133	125.25	131.3	316320	131.3	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200602	16.4	16.8	16	16.8	100430	16.8	up	up	correct
CUB.NSE	City Union Bank Limited	20200602	143.2	144.9	137.6	139.5	852485	139.07	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200602	10.15	10.65	9.75	10.15	1368	10.15
CUMMINSIND.NSE	Cummins India Limited	20200602	377.8	384.5	373	378.95	1365129	366.49	up	up	correct
CUPID.NSE	Cupid Limited	20200602	169.85	169.85	165.5	166.25	26459	162.29	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200602	36.65	43.25	36.15	43.25	125447	42.31	up	up	correct
CYIENT.NSE	Cyient Limited	20200602	207.55	213.4	205.2	211.75	937726	205.41	up	up	correct
DAAWAT.NSE	LT Foods Limited	20200602	26.3	26.8	25.9	26.05	714265	25.37	down	down	correct
DABUR.NSE	Dabur India Limited	20200602	469.25	476.9	459.05	460.85	3195325	453.62	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200602	567.5	571.95	557.8	565.45	374703	564.03	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200602	71	72.05	69	69.85	83554	69.33	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20200602	19.1	21.5	18.4	20.6	27275	20.6	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200602	49.85	52	49.85	50.4	26064	49.94	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20200602	66.4	66.4	64.05	64.8	149197	61.36	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200602	279	290.2	276.9	286.6	453699	285.28	up	up	correct
DBREALTY.NSE	D B Realty Limited	20200602	7.1	7.1	7.1	7.1	64778	7.1
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200602	7.65	8	7.65	7.7	454	7.7	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200602	67.7	69.4	66	66.95	417795	66.95	down	down	correct
DCBBANK.NSE	DCB Bank Limited	20200602	64.95	66.6	63.5	65.7	5155661	65.7	up	up	correct
DCM.NSE	DCM Limited	20200602	18.05	18.1	17.1	17.5	11866	17.5	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200602	0.65	0.65	0.65	0.65	0	0.65
DCMNVL.NSE	DCM Nouvelle Limited	20200602	23.45	26.05	22.2	25.8	19110	25.8	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200602	282.45	308	282.45	299.45	316610	293.11	up	up	correct
DCW.NSE	DCW Limited	20200602	10.6	11.25	10.35	10.75	725447	10.75	up	up	correct
DECCANCE.NSE	Deccan Cements Limited	20200602	249.95	250	238	242.3	8822	240.64	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200602	106	106.4	102.85	103.85	682352	100.25	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200602	505	509	496.3	499.1	793944	498.85	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20200602	93.8	93.8	93.8	93.8	182680	93.27
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200602	19.05	20.2	18.85	20.2	11402	20.2	up	up	correct
DEN.NSE	DEN Networks Limited	20200602	50.15	52.6	49.1	51.2	59324	51.2	up	up	correct
DENORA.NSE	De Nora India Limited	20200602	182	189.85	178.05	189.85	3212	189.3	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20200602	213.85	218.9	205.3	214.45	61252	214.45	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20200602	4.75	5.25	4.75	5.2	4398	5.2	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200602	104.5	105.9	102.5	102.95	663630	99.3503	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200602	10.35	10.6	10.15	10.35	428921	10.35
DHANI.NSE	Dhani Services Limited	20200602	72	75.3	71.8	75.3	666541	75.3	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200602	590	590	578.25	580.2	46636	579.04	down	down	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200602	4.8	4.8	4.8	4.8	1429	4.8
DHUNINV.NSE	Dhunseri Investments Limited	20200602	174.45	174.45	162	165.05	1101	163.34	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200602	517.95	614	514	600.7	283834	599.28	up	down	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200602	0.6	0.65	0.6	0.65	10290	0.65	up	down	incorrect
DICIND.NSE	DIC India Limited	20200602	340.5	360	315	336	10907	331.4301	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200602	8.1	8.1	8.1	8.1	4938	8.1
DISHTV.NSE	Dish TV India Limited	20200602	4.65	4.65	4.65	4.65	2182159	4.65
DIVISLAB.NSE	Divi's Laboratories Limited	20200602	2500	2537.95	2400	2411	1305088	2401.16	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200602	5075	5249	5011.7	5197.5	71385	1039.26	up	up	correct
DLF.NSE	DLF Limited	20200602	153	158.85	150.4	157.2	10651414	155.38	up	down	incorrect
DLINKINDIA.NSE	D	20200602	80.6	81.5	78.55	79.95	119667	78.14	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20200602	2309.1	2389	2290.05	2381.7	502878	2381.7	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200602	0.4	0.5	0.4	0.45	28301	0.45	up	down	incorrect
DOLAT.NSE	Dolat Investments Limited	20200602	46	46	41.55	43.75	155838	43.54	down	up	incorrect
DOLLAR.NSE	Dollar Industries Limited	20200602	119	120.5	116.8	116.95	133197	114.8	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20200602	25.2	26.5	24.45	26.3	41807	26.02	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20200602	7.5	8.15	7.45	7.65	65869	7.6	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20200602	61	64	61	61	5590	61
DREDGECORP.NSE	Dredging Corporation of India Limited	20200602	230	233	228.1	228.65	77007	228.65	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200602	3985	4007.3	3886	3895.3	1490210	3852.67	down	up	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20200602	16.2	17.7	16.2	16.85	3632	16.5	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200602	146	149.5	137.05	148.1	2026	96.69	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200602	3.95	3.95	3.95	3.95	34425	3.95
DVL.NSE	Dhunseri Ventures Limited	20200602	50.25	50.95	49.25	50.5	10576	49.65	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200602	18.45	18.65	18.35	18.5	377738	18.21	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200602	498.7	516	487.1	507.1	3412	507.1	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20200602	114.95	115	111.2	113.5	17827	113.5	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20200602	1.6	1.7	1.6	1.7	19218	1.7	up	up	correct
EBANK.NSE	Edelweiss Mutual Fund	20200602	2130	2130	2130	2130	0	2130
EBBETF0423.NSE	Edelweiss Amc Ltd	20200602	1052	1052.25	1050.25	1051.94	8041	1051.94	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200602	1069.35	1069.99	1066	1067.3	15352	1067.3	down	up	incorrect
ECLERX.NSE	eClerx Services Limited	20200602	408	418.85	402.8	410.55	65689	409.83	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200602	47.85	48.45	46.4	46.7	827129	45.77	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200602	4.25	4.25	4.25	4.25	22323	4.25
EICHERMOT.NSE	Eicher Motors Limited	20200602	17200	17500	17000	17396.25	396819	1728.86	up	up	correct
EIDPARRY.NSE	E.I.D.	20200602	217	222.8	209.45	212.85	1229063	210.47	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200602	241.9	245.7	233	241.5	33962	241.5	down	down	correct
EIHOTEL.NSE	EIH Limited	20200602	72	74.95	71.05	73.3	877206	73.3	up	down	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200602	238.3	248.55	222.75	242.1	454	235.75	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200602	14.4	14.85	14.25	14.8	48508	14.77	up	down	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20200602	20.95	21.6	20	21.4	151023	21.34	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200602	9.45	10.6	9.4	10.1	1365309	10.03	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200602	93.05	107.85	89.1	107.85	72876	107.85	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200602	137.05	146.8	135	145	42084	72.22	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200602	14.3	14.95	14.15	14.55	12209	14.55	up	up	correct
EMAMILTD.NSE	Emami Limited	20200602	194.9	195.7	191.8	192.45	317588	187.5	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200602	71.15	75.95	70.7	73.45	8989	73.45	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20200602	28.3	29.7	28	29.7	36700	29.7	up	up	correct
EMCO.NSE	EMCO Limited	20200602	1.1	1.1	1.1	1.1	23929	1.1
EMKAY.NSE	Emkay Global Financial Services Limited	20200602	36.55	39	35.3	37.95	120648	37.63	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20200602	58	61.25	56.3	60.4	9367	59.9	up	up	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200602	760	779	740	761.9	111120	759.22	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200602	5.5	5.75	5.5	5.7	35027	5.4336	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20200602	64.2	66.4	63.6	65.85	1258782	62.59	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20200602	150	157.05	141.1	156.65	34079	154.89	up	up	correct
EPL.NSE	EPL Limited	20200602	170.6	189	170.4	183.85	377942	177.22	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20200602	258.7	297	258.7	295.09	1702	295.09	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20200602	46	48.75	45	48	29227313	45.9761	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20200602	533.3	595	500	519.2	708187	510.04	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20200602	16.4	16.65	15.9	16.4	548356	16.4
ESABINDIA.NSE	ESAB India Limited	20200602	1421	1449	1392	1429.65	11378	1324.45	up	up	correct
ESCORTS.NSE	Escorts Limited	20200602	972.4	977.85	950.2	959.65	2897718	955.5	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200602	7.7	7.7	7.1	7.35	12059	7.35	down	up	incorrect
ESTER.NSE	Ester Industries Limited	20200602	30.15	31.8	30.15	31.1	34962	28.99	up	up	correct
EVEREADY.NSE	Eveready Industries India Limited	20200602	67.9	69.5	66.25	67.25	102028	67.25	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20200602	186.9	191.7	183.1	185.25	113231	181.57	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200602	1	1	0.95	1	22957	1
EXCELINDUS.NSE	Excel Industries Limited	20200602	644	654	636	641.45	23841	634.8	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20200602	175	175	170	170.65	2397093	168.9811	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200602	199.65	199.65	199.65	199.65	727	199.65
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200602	45.45	46.2	44.2	44.75	606674	44.75	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20200602	28.85	29	27.05	27.3	340962	27.21	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20200602	9.2	9.25	8.75	9.2	8725391	9.2
FCSSOFT.NSE	FCS Software Solutions Limited	20200602	0.2	0.25	0.2	0.2	1070605	0.2
FDC.NSE	FDC Limited	20200602	257	259	249	250.5	135026	250.5	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200602	46.8	48.1	46	47.6	47522313	47.22	up	up	correct
FEL.NSE	Future Enterprises Limited	20200602	11.15	11.15	11.15	11.15	57240	11.15
FELDVR.NSE	Future Enterprises Limited	20200602	13.3	13.4	12.2	12.7	88583	12.7	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20200602	290.35	298	286	296.35	27495	290.85	up	up	correct
FILATEX.NSE	Filatex India Limited	20200602	29.8	30.3	28.6	30.15	128544	30.01	up	down	incorrect
FINCABLES.NSE	Finolex Cables Limited	20200602	233.75	234.35	227.1	234.35	65441	227.49	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20200602	1970	2040	1951	1998.05	29676	1992.43	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20200602	481.7	482.75	467.15	472.5	64974	93.46	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200602	4.3	4.3	4.3	4.3	2578	4.3
FLFL.NSE	Future Lifestyle Fashions Limited	20200602	152	152	143.8	147.05	200410	147.05	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200602	306.6	307.95	291	299.65	132263	299.65	down	up	incorrect
FMGOETZE.NSE	Federal	20200602	464	464.8	446.3	455	12017	455	down	down	correct
FMNL.NSE	Future Market Networks Limited	20200602	17.85	17.85	16.6	17.05	23172	17.05	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20200602	869.75	907.4	855	884.8	87244	874.25	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20200602	122	123	118.1	118.95	863298	118.95	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20200602	1019.8	1035	1013.2	1016.7	473	1005.26	down	up	incorrect
FRETAIL.NSE	Future Retail Limited	20200602	93.45	93.45	93.45	93.45	155956	93.45
FSC.NSE	Future Supply Chain Solutions Limited	20200602	140.4	140.4	133.1	137.75	30033	137.75	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20200602	33.85	35.7	33.05	35.25	3085569	34.1654	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20200602	77.05	80.65	77.05	80.3	81086	78.62	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200602	117.45	117.45	114.05	115.75	51851	57.68	down	down	correct
GAIL.NSE	GAIL (India) Limited	20200602	92.95	97.1	90.9	96.55	18576059	92.9511	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200602	1.75	1.8	1.75	1.8	2657	1.8	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200602	1361.75	1375	1350.05	1360.7	5523	1350.21	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200602	26.35	28	26.3	27	6212	27	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200602	25.05	25.4	24.45	24.8	1577	24.8	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200602	162.15	169	162	165.45	5033	155.99	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200602	171.05	177.9	171.05	175.25	2168	173.19	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200602	20.55	21.5	20.45	21.2	44903	21.2	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20200602	22.8	24.8	22.8	23.45	2069	23.45	up	down	incorrect
GARFIBRES.NSE	Garware Technical Fibres Limited	20200602	1419	1427.8	1368	1380.6	7970	1379.56	down	up	incorrect
GATI.NSE	Gati Limited	20200602	44	44	41.8	42.35	562535	42.35	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200602	0.3	0.35	0.3	0.3	103650	0.3
GAYAPROJ.NSE	Gayatri Projects Limited	20200602	14.75	14.75	14.7	14.75	47584	14.75
GDL.NSE	Gateway Distriparks Limited	20200602	76.05	88.25	76.05	84.05	502021	79.24	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20200602	50.95	58.9	49.1	55.35	32696	54.61	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200602	60.95	62.75	59.1	61	5968	58.22	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20200602	26.85	28.15	25.8	28.15	11117	28.15	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200602	4.65	5.15	4.35	5.15	1068193	5.15	up	up	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200602	15.1	18.3	15.1	17.15	611361	16.96	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200602	19.95	20.8	19.75	20.55	350491	20.13	up	up	correct
GEPIL.NSE	GE Power India Limited	20200602	398.9	400.15	392.75	397.2	34386	394.31	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200602	199.4	207	197.45	205.75	142305	195.98	up	up	correct
GET&D.NSE	GE T&D India Limited	20200602	62.75	64.5	62.1	64.35	297730	64.35	up	up	correct
GFLLIMITED.NSE	GFL Limited	20200602	76.95	76.95	74.5	74.9	34816	74.9	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20200602	1.8	1.8	1.7	1.75	7509	1.75	down	up	incorrect
GHCL.NSE	GHCL Limited	20200602	112	116.9	111	116.9	228878	114.63	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200602	70	70.65	68.1	69.6	316754	66.61	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200602	139.55	142	137.25	138.35	104513	138.35	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200602	21.25	22.25	21.25	22.25	4675	22.25	up	up	correct
GILLETTE.NSE	Gillette India Limited	20200602	4977	5150	4950	5025.2	18076	4878.93	up	down	incorrect
GINNIFILA.NSE	Ginni Filaments Limited	20200602	7.3	7.3	6.75	7.1	48276	7.1	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200602	58.05	59	57.75	58.2	67415	54.32	up	up	correct
GKWLIMITED.NSE	GKW Limited	20200602	463.9	465	454.95	465	3	465	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200602	1372.3	1389	1349.2	1356	42826	1313.02	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200602	373	393.45	372.1	388.7	10222172	384.93	up	down	incorrect
GLFL.NSE	Gujarat Lease Financing Limited	20200602	1.15	1.25	1.15	1.15	4209	1.15
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200602	50.9	52.5	49.1	51.65	78488	51.65	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200602	95.8	96.5	92.1	95.9	71995	95.38	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20200602	400	403.5	392.5	393.4	44015	387.61	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200602	37.8	38.4	37.2	38	677309	36.34	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200602	3879.95	3919	3852.8	3869.25	20917	3863.76	down	up	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20200602	19.15	20.1	18.9	19.8	11766951	19.8	up	down	incorrect
GNA.NSE	G N A Axles Limited	20200602	191.45	195.45	190.3	191.45	31258	190.81
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200602	138	140.7	137.45	138.35	1109943	131.45	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20200602	189.75	198.95	186.8	196.65	43455	196.65	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200602	153.45	153.8	150	152	3654	145.4	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200602	1003.2	1037.9	998.2	1016.6	104652	993.82	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200602	379.7	379.7	372	375.45	225510	366.7	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200602	639.65	647.7	632.35	639.55	1671735	639.55	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20200602	325.8	328.9	322.3	327.55	282776	327.55	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20200602	715.65	774.85	714.05	766.6	1500289	766.6	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200602	0.6	0.6	0.6	0.6	255544	0.6
GOKEX.NSE	Gokaldas Exports Limited	20200602	33.9	35.95	33.6	34.4	467181	34.4	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200602	11.55	11.55	10.9	11.35	17685	11.35	down	up	incorrect
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200602	11	11.3	10.65	11.3	12540	11.3	up	down	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20200602	41.16	41.55	41.01	41.18	2170391	41.18	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200602	24.95	25.45	24.2	25.45	12670	25.45	up	down	incorrect
GOLDIAM.NSE	Goldiam International Limited	20200602	94	94	90.5	90.75	25106	87.08	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200602	4245	4269.25	4241	4249.35	1032	42.4935	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200602	8.75	9.25	8.7	8.8	9986	8.8	up	up	correct
GOODLUCK.NSE	Goodluck India Limited	20200602	30.85	32.7	29.45	32.35	56803	32.19	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200602	127.8	129.15	126	129.15	38930	64.27	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200602	62.5	64.8	62	63.4	297208	57.02	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200602	18.95	19.85	17.55	18.8	21916	17.11	down	up	incorrect
GRANULES.NSE	Granules India Limited	20200602	174.4	182.9	172.5	181.1	4967992	180.7	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20200602	194.4	200.9	191.3	199.15	902642	197.78	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20200602	583	601.35	575.55	596.35	2670475	591.24	up	up	correct
GRAVITA.NSE	Gravita India Limited	20200602	37	37.4	35.7	36.25	81081	35.7288	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200602	73.9	75.9	72.1	75.25	365280	75.16	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20200602	594.95	594.95	572	583.9	733	581.77	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200602	26.8	27.55	26.5	27.55	23843	27.55	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20200602	83.9	86.6	82.8	85.65	221469	85.09	up	down	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20200602	2.25	2.25	2.1	2.15	628807	2.15	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200602	520.1	528.4	505	512.1	36862	500.78	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200602	298.1	317.25	298.1	317.25	24	315.16	up	up	correct
GRPLTD.NSE	GRP Limited	20200602	600	616	600	611	106	609.35	up	down	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200602	149.35	153.75	146.85	149.95	414905	145.15	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200602	25.6	25.6	24.8	25.1	78789	25.1	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200602	44.5	44.9	43.1	44.25	817967	42.5	down	up	incorrect
GSPL.NSE	Gujarat State Petronet Limited	20200602	204.45	220	204.45	211.85	503533	208.51	up	up	correct
GSS.NSE	GSS Infotech Limited	20200602	21.35	22.15	21.35	22.15	23388	22.15	up	up	correct
GTL.NSE	GTL Limited	20200602	1.1	1.15	1.1	1.15	9281	1.15	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200602	0.45	0.45	0.4	0.45	36610373	0.45
GTNTEX.NSE	GTN Textiles Limited	20200602	5.15	5.25	4.8	5.25	12659	5.25	up	down	incorrect
GTPL.NSE	GTPL Hathway Limited	20200602	44.6	46.8	44.25	46.8	38379	44.72	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200602	55.6	60.5	53.2	57.7	125015	57.64	up	down	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200602	318.2	322.5	316.85	319.7	48270	307.41	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200602	148	159	148	153.1	8827	149.73	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200602	248	253.8	244	250.75	978691	248.95	up	down	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200602	8.9	9.3	8.9	9.3	157	9.3	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200602	597.85	605.9	590.4	599.15	7702	578.06	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20200602	45.4	47.95	44.1	46.6	51557	45.7548	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200602	26.8	28.25	26.8	28.25	8043	27.9	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20200602	555.15	572.9	555.15	565.2	34008	542.34	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200602	60.7	61.9	60.65	61.25	22930	61.25	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200602	24.05	24.35	23.75	23.95	1185913	23.95	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200602	528.05	536.15	521	529	8905	391.89	up	up	correct
HAVELLS.NSE	Havells India Limited	20200602	543	553.4	536.3	549.35	3601234	544.69	up	down	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200602	0.5	0.55	0.45	0.5	34283	0.5
HBLPOWER.NSE	HBL Power Systems Limited	20200602	12.95	13.45	12.6	12.95	276923	12.78
HCC.NSE	Hindustan Construction Company Limited	20200602	4.7	4.85	4.65	4.85	3564553	4.85	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200602	116	118.5	114.95	116.65	1182178	116.65	up	up	correct
HCL.NSE	INSYS	20200602	6.3	6.3	6.2	6.3	292507	6.3
HCLTECH.NSE	HCL Technologies Limited	20200602	559.3	567.75	550	560.2	2930073	538.5	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200602	1737.7	1822.35	1732.15	1813.55	8319067	1777.13	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200602	2675	2697.1	2640	2662.65	248723	2603.38	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20200602	986.7	1005	975.2	1001	20811909	996.69	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200602	516	522.25	497	499.7	5912196	498.23	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200602	4219.95	4234.85	4214.15	4224.85	12200	42.2485	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200602	1025.6	1045	1020.1	1040.13	2450	103.8763	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200602	3506.67	3585	3462	3582.02	902	357.6298	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200602	1.6	1.6	1.5	1.5	2188292	1.5	down	down	correct
HEG.NSE	HEG Limited	20200602	819	839.7	815	839.7	252356	838.57	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200602	165.3	173.5	164.5	171.55	2440292	161.14	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20200602	69.2	70	68.95	69.35	57762	67.3	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200602	244.7	244.7	235	237.5	81419	232.21	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200602	2359.9	2391.55	2281.9	2318.25	2408345	2286.05	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200602	1156	1250	1156	1189.5	25331	1179.48	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20200602	10.5	10.5	10.5	10.5	29161	10.5
HFCL.NSE	HFCL Limited	20200602	10.1	10.8	10.1	10.6	3718252	10.58	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200602	169.9	174.9	169.9	171.15	16903	170.9	up	down	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20200602	590	590	556.85	576.3	4972	558.66	down	down	correct
HIKAL.NSE	Hikal Limited	20200602	116	121.25	115.5	121.25	240765	120.19	up	up	correct
HIL.NSE	HIL Limited	20200602	946.1	1033	946.1	1003.75	82015	985.64	up	down	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20200602	9.35	9.35	9	9.35	15414	9.35
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200602	47.9	48.45	46	46.65	679589	46.3	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200602	140.9	143.5	138.85	141.15	12836275	139.47	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200602	129.05	139.5	126.3	133.55	3155	131.31	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200602	28.4	29.5	28.3	28.85	1653519	28.77	up	down	incorrect
HINDMOTORS.NSE	Hindustan Motors Limited	20200602	5.95	5.95	5.6	5.95	1434251	5.95
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200602	29.25	31.35	28.75	30.15	12511	30.15	up	up	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200602	51.7	53.85	51.3	53.85	1077750	53.85	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200602	196	196.9	192.3	193.75	3435871	171.5	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20200602	2122	2125	2090	2107.4	3268736	2043.38	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200602	176	176	171	172.85	667832	149.59	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200602	120.1	122	118.35	119.95	12247	118.92	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200602	57.5	57.8	54.45	55.75	7049	54.65	down	down	correct
HITECH.NSE	Hi	20200602	86	86	80.55	82.35	5127	82.1833	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200602	60	64.95	57.3	64.95	323	64.67	up	up	correct
HITECHGEAR.NSE	The Hi	20200602	92.95	92.95	92.95	92.95	648	92.25
HLVLTD.NSE	HLV Limited	20200602	4.3	4.95	4	4.9	730826	4.9	up	up	correct
HMT.NSE	HMT Limited	20200602	10.75	11.8	10.75	11.75	4983	11.75	up	down	incorrect
HMVL.NSE	Hindustan Media Ventures Limited	20200602	43.4	44.7	43.05	44.45	21220	44.45	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20200602	529.8	530	510.25	525.5	2178	525.5	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200602	340	340.25	340	340	430	340
HONAUT.NSE	Honeywell Automation India Limited	20200602	27799	27900	27401.3	27596.35	10385	27473.26	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200602	855	880	841	850.45	10032	832.99	down	down	correct
HOVS.NSE	HOV Services Limited	20200602	37.35	39.8	37.35	38.55	5818	38.55	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20200602	26.9	26.9	25.4	26.35	46167	26.17	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200602	44.45	45.4	43.6	44.4	1681066	44.14	down	down	correct
HSIL.NSE	HSIL Limited	20200602	49.75	52.45	49	51.3	169798	48.05	up	up	correct
HTMEDIA.NSE	HT Media Limited	20200602	11.5	11.75	10.9	11.7	73472	11.7	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20200602	9.35	9.75	9	9.65	17267	9.65	up	down	incorrect
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200602	23.6	25.8	23.4	24.55	4283254	21.88	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200602	201.9	202.4	196.35	199.45	72541	192.32	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200602	44.4	44.65	43.2	44.25	851031	44.25	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200602	128.4	130.3	124.7	126.8	12604546	121.74	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200602	131.2	132.6	128	132.36	2009	132.36	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200602	25	25.18	24.52	24.75	274491	24.75	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20200602	337	350	332.5	348.4	47558564	347.38	up	down	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200602	202	205	195.72	204.29	55782	204.29	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200602	105.63	111.2	102.63	110.76	44087	110.76	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200602	1299.95	1312.45	1258.55	1294.6	361301	1284.09	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200602	41.51	42.75	41.51	42.16	50058	42.16	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200602	999	1000	997.2	999.99	2523	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200602	77.77	86.5	77.77	85.31	2459	85.31	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200602	52.5	53	52.5	52.95	5012	52.95	up	up	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200602	107.8	108.5	107.4	107.85	10666	107.85	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200602	106.5	107.5	103.4	104.97	150906	104.97	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200602	50.98	51.9	48.2	50.97	6409	50.97	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200602	24.71	25.49	24	24.94	19492	24.94	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200602	387.95	389.35	379.05	380.4	1797460	379.11	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200602	358	361	345	360.01	2442	360.01	up	down	incorrect
ICIL.NSE	Indo Count Industries Limited	20200602	28.3	28.35	27	28.35	81726	27.76	up	up	correct
ICRA.NSE	ICRA Limited	20200602	2572.7	2663.45	2569.85	2625.55	904	2581.28	up	up	correct
IDBI.NSE	IDBI Bank Limited	20200602	26	29.3	25.8	29	25286233	29	up	down	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20200602	4948	4948	4591	4826.25	65	4826.25	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20200602	6.65	7.85	6.6	7.7	963778860	8.1	up	down	incorrect
IDFC.NSE	IDFC Limited	20200602	15.55	15.65	15.1	15.65	11812878	15.65	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200602	23.9	24	23.1	23.85	43699571	23.85	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200602	101	104.5	101	101	526	101
IEX.NSE	Indian Energy Exchange Limited	20200602	174.45	174.75	166.1	169.45	464089	55.7	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200602	292.95	306.1	290.2	300.55	11048	300.55	up	up	correct
IFBIND.NSE	IFB Industries Limited	20200602	409	433.3	407.95	432.75	255545	432.75	up	up	correct
IFCI.NSE	IFCI Limited	20200602	6.5	6.8	6.25	6.8	15384790	6.8	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200602	101.25	106.3	100.1	106.3	2057	104.68	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200602	232.65	239.05	230.2	234.85	105023	233.27	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20200602	478.5	479.95	470.15	472.85	2226683	466.76	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20200602	126.95	131.85	124	131.85	15038	129.03	up	up	correct
IIFL.NSE	IIFL Finance Limited	20200602	62.95	62.95	61.05	61.2	993863	60.334	down	up	incorrect
IIFLSEC.NSE	IIFL Securities Limited	20200602	29.7	31.15	29.7	31.15	718261	30.5538	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200602	899.85	915	875.75	898.6	5592	816.91	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20200602	61	61	61	61	30	61
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200602	2.15	2.15	2.05	2.15	24623	2.15
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200602	0.95	1	0.95	0.95	195671	0.95
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200602	3.85	3.95	3.65	3.65	151238	3.65	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200602	142	153	142	148.75	19579	145.24	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200602	506.95	509.25	497.2	500.65	1422	494.29	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200602	0.5	0.5	0.5	0.5	0	0.5
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200602	5.2	5.55	5.15	5.4	152139	5.4	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200602	85.8	85.8	83.8	84.2	3452448	83.42	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200602	127.35	130.25	126.1	126.75	2455909	125.38	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20200602	273.5	278	269.15	275.6	237761	273.2	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20200602	2549	2590.7	2455	2466.9	80741	2461.7	down	down	correct
INDIANB.NSE	Indian Bank	20200602	46.5	47.25	46	46.65	2510752	45.98	up	down	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200602	88	92	82.8	87	2833	87	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200602	159	162	154.5	154.85	125120	151.71	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200602	952	964	935	945.55	3616675	945.55	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20200602	14.95	16.45	14.95	15.9	8374	15.9	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200602	266.8	266.8	259.3	261.2	10840	257.15	down	up	incorrect
INDOCO.NSE	Indoco Remedies Limited	20200602	208.15	211.4	205	205.85	48819	204.98	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200602	13.3	13.3	12.75	13.25	71318	13.25	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20200602	0.75	0.8	0.75	0.8	85725	0.8	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200602	286	286.5	284.7	285.5	266722	285.5	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200602	77.3	79	76.5	78.8	4645	78.8	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200602	24.65	24.65	24.65	24.65	4400	24.37
INDOWIND.NSE	Indowind Energy Limited	20200602	3.3	3.5	3.2	3.25	133409	3.25	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200602	42.95	43.8	40.6	41.5	1113641	41.5	down	up	incorrect
INDSWFTLAB.NSE	Ind	20200602	25.95	26	24.75	25.7	10052	25.7	down	up	incorrect
INDSWFTLTD.NSE	Ind	20200602	2.15	2.25	2.05	2.25	89147	2.25	up	up	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200602	27.7	27.95	26.75	27.65	20396	27.65	down	up	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20200602	414	438.9	404.25	434.7	28744308	432.57	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20200602	228.85	229.95	222.15	223.25	8444140	205.1056	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200602	614.85	614.9	604.95	605.35	4208	536.16	down	up	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20200602	51.6	54.15	50	54.15	1519889	27.05	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200602	95.05	96.95	93.3	95.45	19896	94.98	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20200602	300	307.98	298.4	300.16	241	300.16	up	up	correct
INFY.NSE	Infosys Limited	20200602	700.5	711.65	697.55	708.1	7059409	687.01	up	down	incorrect
INGERRAND.NSE	Ingersoll	20200602	638	644.8	635	635.65	119372	633.72	down	up	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20200602	224	225.85	218.2	222	366123	222	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20200602	27.1	27.9	26.2	27.1	99134	27.1
INSECTICID.NSE	Insecticides (India) Limited	20200602	394.05	397.85	385	387.35	39244	385.5881	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200602	21	21	20.25	20.9	9382	20.9	down	up	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20200602	0.3	0.3	0.3	0.3	0	0.3
INTELLECT.NSE	Intellect Design Arena Limited	20200602	72.4	73.5	70.35	73.4	118362	73.4	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20200602	16.4	17.85	16.05	17.7	21968	17.48	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200602	10.3	11	10.3	11	451	1.1	up	up	correct
IOB.NSE	Indian Overseas Bank	20200602	7.7	8.05	7.6	7.95	1980046	7.95	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20200602	86.6	86.85	84.75	85.8	17989429	73.38	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200602	376.9	397.75	369	390.45	2396626	386.74	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200602	1527.2	1558	1516.1	1555.7	365224	1543.65	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200602	63.3	67.7	62.6	65.85	1671407	63.0739	up	down	incorrect
IRCON.NSE	Ircon International Limited	20200602	87.65	91	87.3	88.75	1062169	40.12	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200602	1422	1425	1402	1409.85	636146	281.06	down	down	correct
ISEC.NSE	ICICI Securities Limited	20200602	391.95	398	382.5	389.4	321185	364.16	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20200602	49	49	49	49	3779	48.02
ISMTLTD.NSE	ISMT Limited	20200602	3.45	3.85	3.45	3.6	151959	3.6	up	up	correct
ITC.NSE	ITC Limited	20200602	201.9	201.9	196.7	197.25	22631743	178.23	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200602	166.5	171.5	163.35	171.5	69073	171.5	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20200602	36.8	41.2	36.45	39.9	721030	39.61	up	down	incorrect
ITI.NSE	ITI Limited	20200602	86.2	91.5	83.6	90.35	5819765	90.35	up	down	incorrect
IVC.NSE	IL&FS Investment Managers Limited	20200602	2.4	2.75	2.3	2.75	404886	2.29	up	up	correct
IVP.NSE	IVP Limited	20200602	35.85	37.15	35.1	37.15	2560	36.9	up	down	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20200602	4284.05	4325	4200.05	4300	12	4300	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200602	1052	1052	1052	1052	10	1052
IZMO.NSE	IZMO Limited	20200602	15	15.75	14.25	15.75	4162	15.75	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200602	11.7	12.25	11.6	12.25	4861386	12.25	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200602	39.9	40.45	39.15	39.5	422086	39.5	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200602	24.7	25.85	24.2	25.45	29382	24.36	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200602	17.9	18	16.75	18	7441	18	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20200602	69.3	76.4	69.3	74.45	5207997	73.78	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200602	1.15	1.2	1.15	1.2	888	1.2	up	up	correct
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200602	25.95	29.75	25.95	28.25	4021635	27.85	up	up	correct
JASH.NSE	Jash Engineering Limited	20200602	114	114.75	111	114.5	1388	113.15	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20200602	73.85	74.6	72	72.4	8740	72.16	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200602	148.75	154.45	146	154.45	49475	76.26	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200602	2.75	2.9	2.75	2.9	7409	2.9	up	down	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200602	37.15	38.35	36.85	37.6	39184	37.6	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200602	691.65	738.8	682.55	699.85	472039	691.51	up	up	correct
JBFIND.NSE	JBF Industries Limited	20200602	10	10	10	10	5080	10
JBMA.NSE	JBM Auto Limited	20200602	158.95	163	154.2	161.8	30325	159.08	up	up	correct
JCHAC.NSE	Johnson Controls	20200602	2550	2578.6	2469.95	2494.85	8206	2494.85	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200602	24	24	23.5	24	121158	24
JHS.NSE	JHS Svendgaard Laboratories Limited	20200602	9.65	10.5	9.65	10.5	71311	10.5	up	up	correct
JIKIND.NSE	JIK Industries Limited	20200602	0.35	0.4	0.3	0.4	49424	0.4	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20200602	13.25	13.25	12.65	13.2	6062	13.2	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20200602	321.55	327.95	317	319.95	49325	318.58	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20200602	49.4	53.4	49.05	52.8	2165929	50.45	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200602	129.6	131.3	127	129.3	20594390	129.3	down	up	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20200602	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200602	59.8	59.8	53.2	55.65	27427	55.05	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200602	30	31.1	29.7	31.1	74092	31.05	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200602	8	8.2	7.7	8.15	76804	8.15	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200602	8.2	8.2	7.9	8.2	1979370	8.2
JITFINFRA.NSE	JITF Infralogistics Limited	20200602	4.1	4.1	4.1	4.1	209	4.1
JIYAECO.NSE	Jiya Eco	20200602	9.55	9.55	9.55	9.55	21583	9.55
JKCEMENT.NSE	J.K. Cement Limited	20200602	1212.7	1218	1182.85	1198.5	55878	1192.97	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200602	82.7	90.7	82.15	88.85	360226	87.39	up	up	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200602	245.4	245.6	238.05	241.2	307952	239.86	down	up	incorrect
JKPAPER.NSE	JK Paper Ltd	20200602	92.95	94.8	91.65	93.3	1030925	91.81	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200602	53.9	54.35	53.2	53.6	668402	52.28	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200602	17.5	18.45	17	18.4	10166	17.23	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200602	45.15	45.9	44	45.25	157147	44.31	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20200602	65.5	68.9	65.1	67.95	1447287	67.56	up	down	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20200602	2.7	2.7	2.7	2.7	165905	2.7
JOCIL.NSE	Jocil Limited	20200602	154	155.6	149.25	155.1	17463	150.71	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200602	1.4	1.45	1.35	1.4	7813390	1.4
JPINFRATEC.NSE	Jaypee Infratech Limited	20200602	0.85	0.85	0.8	0.8	1014082	0.8	down	up	incorrect
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200602	9.55	9.55	9.55	9.55	127	9.55
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200602	0.95	0.95	0.95	0.95	3997169	0.95
JSL.NSE	Jindal Stainless Limited	20200602	31.4	31.4	29.6	30.15	281766	30.15	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200602	40.8	41.1	39.8	40	256708	40	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20200602	41.35	45.4	41.25	45	6114084	43.66	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20200602	1630	1683	1617	1672.65	1591	1672.65	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200602	13.85	13.85	13.85	13.85	37192	13.85
JSWSTEEL.NSE	JSW Steel Limited	20200602	195	197.75	190.35	192.15	14155546	188.33	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200602	50	51.6	49.7	50.6	252904	50.29	up	down	incorrect
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200602	1667	1713.45	1652.2	1700.65	1372184	1697.89	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200602	102	102	98.1	99.25	11602	99.25	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200602	487.45	487.45	487.45	487.45	106538	483.77
JUMPNET.NSE	Jump Networks Limited	20200602	49.95	50	48.35	48.85	471729	48.349	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200602	256	258.85	250	256.63	38389	256.63	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20200602	390	414.5	380.6	409.8	5197858	409.8	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200602	109.8	110.5	108.1	109.4	393593	106.88	down	down	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200602	1.95	1.95	1.95	1.95	8531	1.95
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200602	45.95	46.85	44.5	45.95	24197	45.45
KAJARIACER.NSE	Kajaria Ceramics Limited	20200602	355	367.5	350.1	365.4	445355	358.64	up	up	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200602	143.95	148.6	140.45	143.8	25646	139.37	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200602	207.45	209.35	205	207.95	529305	202.46	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20200602	134	134	124	133.95	928	132.15	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200602	24.8	24.9	23.6	24.3	121835	24.3	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200602	52.45	62.9	52.45	62.9	432073	62.19	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20200602	2.35	2.45	2.3	2.45	1822	2.45	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200602	30.4	31.4	29.25	31.35	36593	31.35	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200602	379.9	384	375	380.9	141548	374.81	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20200602	112.9	113.2	81.2	93.6	6344	92.6346	down	up	incorrect
KARDA.NSE	Karda Constructions Limited	20200602	175	186	173.1	185.65	18529	7.42	up	down	incorrect
KARMAENG.NSE	Karma Energy Limited	20200602	8.85	9	8.3	9	2396	9	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200602	24.9	24.9	24.05	24.55	507548	24.3	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200602	0.35	0.35	0.35	0.35	0	0.35
KAYA.NSE	Kaya Limited	20200602	176.55	176.55	176.55	176.55	4304	176.55
KCP.NSE	The KCP Limited	20200602	40.05	40.5	39.6	40	271219	39.34	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200602	13.6	13.8	13.35	13.45	73663	13.3	down	down	correct
KDDL.NSE	KDDL Limited	20200602	116.95	118.35	111.1	117.7	5348	117.3	up	up	correct
KEC.NSE	KEC International Limited	20200602	208.95	220	208.85	217	1271000	214.92	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20200602	9.2	9.45	9	9.45	24734	9.45	up	up	correct
KEI.NSE	KEI Industries Limited	20200602	299.9	307.7	297	307.7	316060	306.4499	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200602	15.55	15.75	14.9	15.35	27490	15.28	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20200602	712.65	750	712.65	727.6	2378	716.29	up	down	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20200602	13.95	14.05	12.9	13.35	14187	13.35	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200602	26.85	27.45	26	26.65	147749	26.65	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200602	34.35	34.35	34.35	34.35	25	33.04
KHADIM.NSE	Khadim India Limited	20200602	87	94.8	85.15	93.3	883937	93.3	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200602	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200602	9.5	10.5	9.5	10.5	1350	10.5	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20200602	1165	1185	1151.25	1175.6	904	1175.6	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200602	93.6	100	91.9	98.4	32307	98.4	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200602	437.05	439.7	418.25	433.1	9150	433.1	down	down	correct
KIOCL.NSE	KIOCL Limited	20200602	72.7	72.75	69.05	71.95	13096	70.81	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200602	311.5	329.95	311.5	329.95	55325	329.6434	up	down	incorrect
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200602	54.95	56.9	54	56.55	10244	55.25	up	down	incorrect
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200602	98.5	104.9	96.45	102.2	103666	100.95	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200602	108.95	112.5	106.1	106.95	34765	104.96	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20200602	515.05	540	494.95	520.6	2729	517.51	up	up	correct
KITEX.NSE	Kitex Garments Limited	20200602	101.9	103.85	100.1	102.3	86004	101.27	up	up	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200602	770	830	767.8	785.3	3216	149.9	up	down	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200602	6.95	7.25	6.75	7.05	138563	7	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20200602	201.95	210	199.35	206.9	297236	103.36	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200602	54.95	56.05	54.25	54.95	98431	54.95
KOLTEPATIL.NSE	Kolte	20200602	154.6	166.7	154.25	160.3	217059	160.3	up	up	correct
KOPRAN.NSE	Kopran Limited	20200602	27.45	28.6	26.7	28.6	76771	28.08	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200602	1323	1353.25	1298.05	1342.9	17320032	1342.23	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200602	208.9	215	199.95	208.05	375657	208.05	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200602	415.55	418.7	414	414.65	31329	41.47	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200602	102	103.4	101.52	103.18	98080	103.18	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200602	52	52	51.35	51.6	3373	51.6	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200602	122	124	117.75	121.58	25340	121.58	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200602	15.9	15.95	14.4	15.1	456643	15.1	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200602	18	18.2	17	17.15	164091	17.15	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200602	90.65	90.65	90.65	90.65	16385	90.65
KPITTECH.NSE	KPIT Technologies Limited	20200602	54.25	54.25	53	54.25	867043	54.02
KPRMILL.NSE	K.P.R. Mill Limited	20200602	450	457.5	442	453.75	6163	90.24	up	up	correct
KRBL.NSE	KRBL Limited	20200602	205.45	206.5	201.9	206.5	83885	203.82	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200602	80.35	82	78.2	80.25	7756	80.25	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200602	2.7	2.7	2.7	2.7	126837	2.7
KRISHANA.NSE	Krishana Phoschem Limited	20200602	38.95	41	38.95	41	5856	40.54	up	up	correct
KSB.NSE	KSB Limited	20200602	476.6	481.5	468.7	477.35	10911	472.68	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20200602	499	516	475.1	494.9	1259786	487.19	down	down	correct
KSL.NSE	Kalyani Steels Limited	20200602	148	153.6	148	149.75	118692	146.89	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200602	37.25	37.35	36.5	36.8	2514945	35.67	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20200602	350.25	370.1	341.55	366.5	747	36.4716	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200602	58.2	60.9	57.3	60.55	31225334	60.55	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200602	1525	1542.75	1513.2	1516.8	87867	1502.95	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200602	24.75	24.9	22.35	24.15	10509	23.45	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200602	152.2	157.1	152.2	155.3	151121	154.51	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20200602	35.7	37.75	35.7	37.15	68042	37.02	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200602	465	477.5	462	466.95	628923	92.52	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200602	2694.95	2750	2665	2722.25	8443	2708.83	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200602	19.8	19.8	19.8	19.8	395570	19.8
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200602	45.7	45.7	41.1	43.25	1363	40.13	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200602	225.45	228.25	223.05	224.65	30040	219.37	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200602	2.2	2.2	2.2	2.2	16921	2.2
LIBAS.NSE	Libas Consumer Products Limited	20200602	39.85	39.95	36.65	39.75	15530	27.38	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200602	110.35	114.45	108	112	1074181	112	up	up	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200602	252.4	258.4	250.45	253.65	10077265	242.1	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200602	23.11	23.44	23.05	23.34	6542	23.34	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20200602	104	105	101.8	104.25	408	104.25	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200602	380	380	380	380	0	380
LICNFNHGP.NSE	LIC Mutual Fund	20200602	99	102.94	98.55	101.71	2329	101.71	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200602	157.8	163.15	155.25	162.8	111320	162.18	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200602	138.8	145.7	138.05	145.7	1903	144.4242	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20200602	511.9	549	511.9	537.35	107045	530.45	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200602	1000	1000.01	999.7	999.99	1078485	999.99	down	up	incorrect
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200602	1006	1096	999.99	1000	12041	1000	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20200602	0.24	0.33	0.23	0.3	803493	0.3	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200602	18.3	19.3	18.05	18.8	44798	18.8	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200602	25.1	26.3	24.2	24.75	3345	24.47	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200602	49.35	51.95	49.35	51.1	75751	50.47	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20200602	1	1.1	1	1.1	23020	1.1	up	down	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20200602	0.8	0.8	0.75	0.8	5495320	0.8
LT.NSE	Larsen & Toubro Limited	20200602	935	953	913.05	945.45	7325689	909.18	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200602	1846	1894	1817.85	1858.55	321389	1815.92	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20200602	1193	1233	1176.5	1204.2	159984	1178.5	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20200602	904	924.3	880.3	924.3	7156	916.05	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200602	74	77.45	73.1	75	26863	72.66	up	up	correct
LUPIN.NSE	Lupin Limited	20200602	853.9	873.95	851.55	871.25	4740265	860.79	up	up	correct
LUXIND.NSE	Lux Industries Limited	20200602	959	989.5	950	978.75	60793	974.06	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20200602	16.45	16.5	15.85	16.25	13011	16.25	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200602	3	3.15	2.9	3	10681	3
M&M.NSE	Mahindra & Mahindra Limited	20200602	465.1	478.85	460.85	462.85	8521141	455.74	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200602	147.45	152.75	146.05	151.45	18251451	150.7	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20200602	47.65	48.4	44.45	45.85	17959	22.6	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200602	19.8	19.8	18.9	19.2	8382	19.02	down	down	correct
MADHUCON.NSE	Madhucon Projects Limited	20200602	1.7	1.8	1.7	1.8	227	1.8	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20200602	15.35	15.35	15	15.15	97033	15.15	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200602	90.95	90.95	88.4	89.5	6972	85.26	down	up	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20200602	2.5	2.7	2.5	2.7	40616	2.7	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20200602	9.3	10	9.1	9.6	2426615	9.6	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200602	57	62.9	57	57.75	3069	57.75	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200602	88.4	90.5	85.1	89.15	15301	89.15	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200602	142.5	142.6	136.1	138.5	141136	136.47	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200602	157.35	161.85	157.35	160.1	29688	79.66	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200602	100	103.15	98.5	103.1	182778	103.1	up	down	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200602	182	200	182	199	159123	66.33	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200602	261.75	270	258	268.95	53527	266.51	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200602	2025	2217.35	2015.8	2217.35	34374	2188.73	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200602	206.4	221	205.7	214.75	148881	210.03	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20200602	387.3	399.8	380	395.95	44194	393.42	up	down	incorrect
MAJESCO.NSE	Majesco Limited	20200602	345.5	345.5	320.4	345.5	52997	345.5
MALUPAPER.NSE	Malu Paper Mills Limited	20200602	28.4	28.85	27.6	28.3	21329	28.3	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200602	100	101.4	100	101.01	2607	101.01	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200602	4.5	4.75	4.25	4.65	44310	4.65	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200602	3.95	3.95	3.75	3.8	8145	3.79	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20200602	31.8	32.85	31.65	32	18485	30.63	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200602	9.65	9.65	9.65	9.65	34169	9.65
MANALIPETC.NSE	Manali Petrochemicals Limited	20200602	15.5	16.1	15.5	15.95	169302	15.21	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200602	132.7	135.25	131.65	133	8304760	130.24	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200602	59	59.3	56	56.8	139182	56.8	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200602	38.95	40.2	38.2	39.9	506832	38.78	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200602	184.8	185	181.3	182.05	84222	180.51	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200602	6.05	6.35	5.75	6.35	1281	6.35	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20200602	45.75	45.75	42.05	42.75	349274	41.4982	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200602	18.25	20	17.8	19.3	322552	12.41	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20200602	7.15	7.3	7	7.05	53279	7.05	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20200602	11	11.4	10.65	11.4	17372	11.4	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200602	49.9	49.9	47	49.3	3879	49.3	down	down	correct
MARICO.NSE	Marico Limited	20200602	338.45	342.7	330	330.85	3038952	322.76	down	up	incorrect
MARKSANS.NSE	Marksans Pharma Limited	20200602	24.3	26.3	23.9	26.3	7603485	26.15	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200602	5797.75	5849	5625.1	5690.1	2110720	5603.64	down	up	incorrect
MASFIN.NSE	MAS Financial Services Limited	20200602	618.9	626.95	590.05	625	14012	623.72	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20200602	15.55	15.55	15.55	15.55	217	15.55
MASTEK.NSE	Mastek Limited	20200602	298.4	310	291.9	294.95	54479	292.3	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20200602	349.95	354	339.95	351.4	4297	349.1	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200602	23.5	23.5	22.55	23.35	38274	22.56	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200602	28.8	30.8	28	30.1	92755	30.1	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200602	154.25	161.5	154.25	158.05	27142	157.35	up	up	correct
MAZDA.NSE	Mazda Limited	20200602	278.95	279.8	268.1	272.4	7800	265.96	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200602	4.85	4.85	4.85	4.85	2947	4.85
MBLINFRA.NSE	MBL Infrastructures Limited	20200602	5.1	5.15	4.85	4.9	32643	4.9	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200602	23.5	23.5	23.5	23.5	14132	23.5
MCDOWELL.NSE	N	20200602	593.9	593.9	571.7	573.25	199794	573.25	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200602	4.6	4.6	4.6	4.6	132130	4.6
MCX.NSE	Multi Commodity Exchange of India Limited	20200602	1307	1342	1282.85	1299.15	545780	1252.22	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20200602	5.8	5.9	5.55	5.55	167613	5.55	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200602	2.95	2.95	2.95	2.95	278	2.95
MENONBE.NSE	Menon Bearings Limited	20200602	36.95	36.95	33.45	34.35	25987	32.53	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200602	17.5	18.25	17	18.25	74024	18.25	up	down	incorrect
MERCATOR.NSE	Mercator Limited	20200602	0.7	0.75	0.7	0.75	1005355	0.75	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20200602	4.35	4.35	4.35	4.35	3249	4.35
METROPOLIS.NSE	Metropolis Healthcare Limited	20200602	1424.85	1451	1410.25	1438.4	71504	1432.4564	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20200602	483	486.9	456.9	462.45	2789434	462.45	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20200602	967	979.85	942.5	966.4	1102110	932.24	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200602	172.45	174	170	170.65	31883	113.77	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200602	207.4	207.7	202.25	203	658355	198.42	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20200602	60.6	60.6	58.7	58.95	812617	58.61	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200602	292.55	295.05	288.1	293.95	145289	293.59	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20200602	19.75	19.75	19.75	19.75	28669	19.75
MINDTREE.NSE	Mindtree Limited	20200602	900	942.5	890.5	920.4	3050221	897.66	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200602	5	5.15	4.95	5.15	427225	5.15	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20200602	40.15	43.4	39.25	42.7	1853465	42.7	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20200602	136	136	134.1	135.35	283817	123.05	down	up	incorrect
MMFL.NSE	M M Forgings Limited	20200602	172	172.8	163.05	172.75	35300	171.47	up	up	correct
MMP.NSE	MMP Industries Limited	20200602	51	55	48.3	54.25	8003	53.89	up	up	correct
MMTC.NSE	MMTC Limited	20200602	15.55	15.95	15.25	15.4	1225589	15.4	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200602	25.7	25.7	25.7	25.7	1	25.7
MOHITIND.NSE	Mohit Industries Limited	20200602	3.25	3.3	3.25	3.3	2010	3.3	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20200602	6.8	6.8	6.5	6.8	2360	6.8
MOIL.NSE	MOIL Limited	20200602	133.8	134	131.1	132	372103	123.47	down	down	correct
MOLDTECH.NSE	Mold	20200602	34.7	37	34	36.4	58524	35.53	up	up	correct
MOLDTKPAC.NSE	Mold	20200602	179.15	185.95	179.15	185.1	70207	182.34	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200602	707.41	711.25	704	709.11	19879	70.91	up	up	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200602	132.5	135.05	130.25	131.2	98927	122.47	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200602	8.6	9.2	8.6	9.2	9629	9.2	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200602	16.5	16.95	16	16.85	1399271	16.85	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200602	97.7	105.8	94.2	101.95	83529582	101.25	up	down	incorrect
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200602	526	582.45	525.05	550.2	229793	542.89	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200602	25.9	26.5	25.25	25.6	3324	12.8	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200602	865.3	882	857	876.85	250009	834.48	up	up	correct
MPSLTD.NSE	MPS Limited	20200602	241.95	241.95	235.95	236.95	6019	236.95	down	up	incorrect
MRF.NSE	MRF Limited	20200602	61999	63738.45	61657.7	62692.4	11887	62547.25	up	up	correct
MRO.NSE	TEK	20200602	19.2	20.15	18.35	20.1	611	20.1	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200602	32.35	32.35	30.7	31.05	1013506	31.05	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200602	4.25	4.35	4.25	4.25	2301	4.25
MSTCLTD.NSE	MSTC Limited	20200602	118	119.7	113.25	114.8	161331	110.25	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20200602	9.7	9.7	9.2	9.45	105675	9.45	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200602	7.45	7.7	7.45	7.7	780654	7.7	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200602	7.55	7.55	7.25	7.55	2117	7.55
MUKANDLTD.NSE	Mukand Limited	20200602	16.95	17.4	16.3	17.3	23431	17.18	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200602	21.6	22.3	20.35	22.15	26579	22.15	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200602	39.2	39.85	38.7	38.9	247724	38.9	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200602	90	93.5	86.45	91.1	34218	85.75	up	down	incorrect
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200602	12.45	12.75	12	12.55	64938	12.55	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200602	278	282	274	274.95	19259	274.95	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200602	889	906	883.2	901.1	1598582	885.39	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20200602	26.75	30	26.65	27.3	113508	26.97	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200602	5.25	5.25	5.25	5.25	54086	5.25
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200602	5.45	5.45	5.45	5.45	0	5.45
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200602	10	10.4	9.75	10.2	3898	10.2	up	up	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200602	55.75	58.75	55.75	58.1	128	57.09	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200602	22.25	24.9	22	24.35	19149	24.35	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200602	40.4	42.25	40.35	41.65	11044	40.78	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200602	32.2	34.85	31.4	33.65	34603	33.43	up	up	correct
NAM.NSE	INDIA	20200602	269.6	282.9	266.25	277.3	1639894	277.3	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200602	588.1	602	585.9	594.95	345105	588.78	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20200602	334.35	336.35	313	335.9	47063	333.97	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200602	29.85	31.85	29.85	30.95	25286815	28.55	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200602	2.5	2.5	2.5	2.5	1561	2.5
NAUKRI.NSE	Info Edge (India) Limited	20200602	2688.05	2704.7	2580	2602.55	352597	2598.38	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200602	1584	1642.35	1561	1606.4	411247	1595.64	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200602	21.85	22.2	21.45	22.1	245914	22.1	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200602	69.85	72.3	69.15	70.95	56744	70.25	up	up	correct
NBCC.NSE	NBCC (India) Limited	20200602	18.25	19.05	18.2	18.8	13453257	18.5	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200602	1590	1645	1590	1640	78	1640	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200602	41	43.45	39.4	43.4	215227	42.41	up	up	correct
NCC.NSE	NCC Limited	20200602	27.5	27.6	26.5	27.15	49678046	26.74	down	down	correct
NCLIND.NSE	NCL Industries Limited	20200602	67.3	68.35	64.05	64.85	764422	62.87	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200602	416.05	433.95	410.6	433.6	60	431.95	up	down	incorrect
NDL.NSE	Nandan Denim Limited	20200602	15.9	18.7	15.05	18.45	197096	18.45	up	down	incorrect
NDTV.NSE	New Delhi Television Limited	20200602	40.05	41	38.7	39.45	56633	39.45	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200602	5.1	5.35	4.9	5.2	111772	5.2	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200602	13.45	13.9	13.25	13.6	199318	13.5334	up	down	incorrect
NELCAST.NSE	Nelcast Limited	20200602	38.7	39.5	38.5	39.25	34391	39.17	up	up	correct
NELCO.NSE	Nelco Limited	20200602	182.9	186.7	178	186.7	51722	184.67	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200602	445.05	473	445.05	468.6	11175	466.34	up	up	correct
NESCO.NSE	Nesco Limited	20200602	439.35	451.95	435.45	446.85	86668	444.65	up	up	correct
NETF.NSE	Tata Mutual Fund	20200602	97.3	101.4	95	99.26	968	99.26	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200602	54.67	54.67	54.67	54.67	0	54.67
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200602	29.67	29.67	29.67	29.67	0	29.67
NETFLTGILT.NSE	Nippon India Mutual Fund	20200602	21.72	21.73	21.52	21.65	96377	21.65	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200602	123.66	123.66	123.66	123.66	0	123.66
NETFNV20.NSE	Nippon India Mutual Fund	20200602	52.5	52.5	51.88	51.88	809	51.88	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200602	24.75	25.65	24.35	25.5	1393202	25.5	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200602	390.15	395.05	388	390.1	35391	388.85	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200602	147.2	147.2	143	146.6	39518	144.18	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200602	3.5	3.5	3.45	3.45	185	3.45	down	down	correct
NFL.NSE	National Fertilizers Limited	20200602	27.7	27.7	26.7	26.8	1123379	26.8	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20200602	312.35	316.8	293.7	295.55	1124440	295.55	down	down	correct
NHPC.NSE	NHPC Limited	20200602	20	20.25	19.9	19.95	5137134	18.46	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20200602	117.6	119.7	116.8	117.35	270927	117.35	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200602	5	5	5	5	872	5
NIFTYBEES.NSE	Nippon India Mutual Fund	20200602	102	106	95	105.89	2967926	105.89	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200602	10500	12400	10500	12400	4	12400	up	up	correct
NIITLTD.NSE	NIIT Limited	20200602	92.9	94.7	90.65	91.8	2425833	89.67	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200602	3.25	3.35	3.1	3.25	208831	3.25
NILASPACES.NSE	Nila Spaces Limited	20200602	0.75	0.75	0.65	0.7	221694	0.7	down	down	correct
NILKAMAL.NSE	Nilkamal Limited	20200602	1034.95	1070.3	1030	1043.35	28175	1036.56	up	up	correct
NIPPOBATRY.NSE	Indo National Limited	20200602	479.95	484.95	452.65	464.9	1845	224.93	down	down	correct
NITCO.NSE	NITCO Limited	20200602	15.7	15.85	15.25	15.85	32826	15.85	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200602	0.4	0.4	0.3	0.35	64684	0.35	down	down	correct
NITINSPIN.NSE	Nitin Spinners Limited	20200602	31.85	34.6	31.85	32.9	51262	32.16	up	up	correct
NKIND.NSE	N.K Industries Limited	20200602	22.6	22.6	22.6	22.6	827	22.6
NLCINDIA.NSE	NLC India Limited	20200602	42.8	43.8	42.8	43.1	557064	41.11	up	up	correct
NMDC.NSE	NMDC Limited	20200602	85	86.15	83.1	85.35	7811275	75.47	up	up	correct
NOCIL.NSE	NOCIL Limited	20200602	87	89.8	86.3	87.85	1860393	87.15	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200602	3.05	3.15	2.9	3.15	103504	3.15	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200602	3.2	3.2	3.2	3.2	290	3.2
NPBET.NSE	Tata Asset Management Limited	20200602	106	108.79	106	108.79	398	108.79	up	down	incorrect
NRAIL.NSE	N R Agarwal Industries Limited	20200602	175.5	183.2	175.2	180.5	6786	179.92	up	up	correct
NRBBEARING.NSE	NRB Bearings Limited	20200602	67.9	67.9	66.15	66.45	89414	66.21	down	up	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20200602	666.05	666.05	616	659.4	346	659.4	down	up	incorrect
NTL.NSE	Neueon Towers Limited	20200602	0.6	0.6	0.6	0.6	100	0.6
NTPC.NSE	NTPC Limited	20200602	98.75	98.95	96.05	96.75	18170671	88.4	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200602	238.2	244	238.2	239	26628	234.83	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200602	338	340	331	336.55	764	330.91	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20200602	148.05	155.6	148.05	154.05	7386	153.08	up	down	incorrect
OBEROIRLTY.NSE	Oberoi Realty Limited	20200602	337.75	356.8	331.55	351.5	761198	351.5	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200602	604	605	599.85	603.2	20089	586.09	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200602	2599.9	2599.9	2490.8	2575.25	65618	2435.84	down	down	correct
OIL.NSE	Oil India Limited	20200602	87.8	88.4	86.8	87.25	1087762	81.3	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200602	4.3	4.3	4.15	4.25	18169	4.25	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20200602	58.5	58.5	55.95	57.5	85961	57.5	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200602	24.05	25.2	23.65	25.1	10105	25.1	up	up	correct
OMAXE.NSE	Omaxe Limited	20200602	182.3	184.15	182.3	184.05	1394771	184.05	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200602	2.8	2.9	2.8	2.9	1152	2.9	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200602	5.75	6.35	5.75	6.1	3332	6.1	up	up	correct
ONEPOINT.NSE	One Point One Solutions Limited	20200602	11.55	12	11.15	11.45	126578	11.45	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200602	84.45	84.9	82.6	84.3	15368224	78.54	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20200602	28.5	28.6	27.8	28.1	33328	26.87	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200602	42	42.75	40.6	41.95	15304	40.42	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200602	21.6	22.3	20.85	21.05	26194	21.05	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200602	7.2	7.2	7.2	7.2	104116	7.2
ORBTEXP.NSE	Orbit Exports Limited	20200602	51.15	53.95	51.15	53.6	7147	53.6	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200602	13.9	13.9	12.75	13.3	51939	13.09	down	up	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20200602	12.85	13.9	12.75	13.6	71996	13.43	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200602	8.55	8.55	8.05	8.55	103278	8.55
ORIENTBELL.NSE	Orient Bell Limited	20200602	57.5	58.25	55.1	56.75	33575	56.66	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20200602	54.85	57.7	54	57.25	3808035	55.76	up	down	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20200602	183.1	191.6	181	188.75	992428	187.02	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200602	16.5	20.3	16.5	20.05	479712	19.8485	up	down	incorrect
ORIENTLTD.NSE	Orient Press Limited	20200602	69	71.65	68.3	68.5	338	68.5	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200602	18.15	19.3	18	18.85	828244	18.21	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200602	1514.95	1523.9	1476.05	1482.35	3792	1482.35	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20200602	0.9	0.9	0.9	0.9	20153	0.9
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200602	6	6.2	5.75	6.05	36077	6.05	up	up	correct
PAEL.NSE	PAE Limited	20200602	1.9	1.9	1.9	1.9	100	1.9
PAGEIND.NSE	Page Industries Limited	20200602	19503.05	20499.9	19465.8	20397.85	55298	20096.61	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20200602	159.5	163.5	157	160	2559	159.44	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200602	19.8	21.55	19.8	21.55	1161	21.55	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20200602	10.95	12	10.95	11.75	1574	11.75	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200602	150.95	151.1	147	147.85	40902	147.85	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20200602	37.8	39	36.1	36.7	29985	36.543	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200602	37.2	37.35	35.45	37.2	27780	35.86
PARACABLES.NSE	Paramount Communications Limited	20200602	6.35	6.7	6.2	6.55	37444	6.55	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200602	89.1	89.95	88.15	88.9	151411	88.13	down	up	incorrect
PARSVNATH.NSE	Parsvnath Developers Limited	20200602	2	2	1.9	1.9	178229	1.9	down	up	incorrect
PATELENG.NSE	Patel Engineering Limited	20200602	12.1	12.5	11.95	12.3	204504	12.3	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200602	16.95	17.9	16.95	17.5	9214	17.38	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20200602	2.9	2.9	2.9	2.9	40	2.9
PCJEWELLER.NSE	PC Jeweller Limited	20200602	11.6	11.9	11.5	11.7	1826752	11.7	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200602	12.1	12.4	11.65	12.3	72320	12.21	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200602	259.55	259.55	250	253	621	249.78	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200602	9.45	10.9	9.45	10.4	3250	10.4	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20200602	1112	1194	1103.1	1179	3186992	1167.13	up	up	correct
PENIND.NSE	Pennar Industries Limited	20200602	15.75	16.15	15.1	15.9	298897	15.9	up	down	incorrect
PENINLAND.NSE	Peninsula Land Limited	20200602	2.9	3.15	2.9	3.15	168724	3.15	up	down	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20200602	551	574.8	545	560.05	105843	554.43	up	down	incorrect
PETRONET.NSE	Petronet LNG Limited	20200602	248.45	248.45	241.15	243.85	2440667	219.84	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20200602	82.5	84.2	81.4	82.5	8410584	73.49
PFIZER.NSE	Pfizer Limited	20200602	4014.95	4053	3930.85	4021.55	166964	4009.8	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20200602	24.5	24.5	22.45	22.85	196460	22.85	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200602	9.15	9.6	8.95	9.5	1053718	9.2493	up	up	correct
PGEL.NSE	PG Electroplast Limited	20200602	35.7	37.4	35.35	36.75	15286	36.75	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200602	10094.7	10150	9940.15	10031.05	6891	9705.43	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20200602	4304	4365.95	4300	4318.3	20944	4113.78	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20200602	102.2	102.2	92	98	5131	98	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200602	76	76.4	73.5	75.5	537545	72.733	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200602	564.5	619.9	563.05	594.35	308763	593.66	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200602	1483.7	1510	1471.8	1490.8	731527	1485.34	up	up	correct
PIIND.NSE	PI Industries Limited	20200602	1588.4	1596	1540	1557.5	124655	1553.74	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200602	1324.95	1375	1314	1350.95	723	942.09	up	down	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20200602	4.5	4.65	4.45	4.6	47450	4.6	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200602	116.5	117	109.5	110.35	22175	110.35	down	up	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200602	17.1	21.15	17.05	21.15	34215	21.06	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20200602	24.6	25.45	24.35	24.6	17310	24.55
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200602	90	94.2	87	94.2	605	93.55	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200602	155.15	162.25	155.15	158.35	16593	156.16	up	up	correct
PNB.NSE	Punjab National Bank	20200602	29.3	29.7	28.6	29.25	40252959	29.25	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200602	26.85	27.75	26.8	27.4	235537	21.24	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20200602	185.9	187	183.1	185.6	270885	185.6	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200602	11.2	11.65	10.6	11	2330	11	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200602	114.75	114.8	108.6	109.95	106783	109.8	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200602	150.4	159	149.1	156	348	156	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200602	145.05	145.9	139.4	143	2123	142	down	down	correct
POKARNA.NSE	Pokarna Limited	20200602	111.45	111.45	103.5	103.95	38827	103.36	down	down	correct
POLYCAB.NSE	Polycab India Limited	20200602	744	749	735.4	749	601623	745.15	up	up	correct
POLYMED.NSE	Poly Medicure Limited	20200602	313.95	320	307	310.25	87608	309.46	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200602	440.15	444.7	435.45	440.9	42450	352.85	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200602	145.7	145.7	134	138.35	5840	134.86	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200602	14.45	14.7	14.3	14.7	3119066	14.7	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200602	159.85	168.35	158.6	165.05	24539665	112.13	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200602	834.9	839.05	828	831	72463	830.04	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20200602	323	382.5	316.25	382.5	101823	381.5414	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20200602	166.8	176.8	166.8	172.55	8957	171.83	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200602	43.45	43.45	43.45	43.45	22767	42.41
PRADIP.NSE	Pradip Overseas Limited	20200602	0.45	0.45	0.45	0.45	1229	0.45
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200602	5.5	5.8	5.45	5.8	21719	5.8	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20200602	61.9	62.25	60.25	61.3	1306915	60.95	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20200602	29.75	30.2	29.5	30	416209	30	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20200602	0.95	0.95	0.95	0.95	325488	0.95
PRAXIS.NSE	Praxis Home Retail Limited	20200602	25.95	27.2	24.85	27.2	38698	27.2	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20200602	24.85	25.05	24	24.7	152675	24.43	down	up	incorrect
PRECOT.NSE	Precot Limited	20200602	20	21.3	20	21	2854	21	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20200602	80.5	82.5	78.1	81.95	27727	15.86	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200602	72.75	72.75	69.25	70	6556	70	down	down	correct
PREMIER.NSE	Premier Limited	20200602	1.35	1.35	1.35	1.35	1699	1.35
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200602	24	24.6	23.25	24.05	15110	23.89	up	down	incorrect
PRESSMN.NSE	Pressman Advertising Limited	20200602	16	16.4	15.75	16.15	9404	14.98	up	down	incorrect
PRESTIGE.NSE	Prestige Estates Projects Limited	20200602	155	167.25	152.45	165.1	1578609	164.52	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20200602	39	42	39	41.6	43200	41.6	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20200602	36.55	40.9	36.55	39.7	41960	38.11	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200602	89.5	93.35	87.2	93.35	456110	92.32	up	up	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200602	23.2	23.2	23.2	23.2	260649	23.2
PRSMJOHNSN.NSE	Prism Johnson Limited	20200602	36.45	36.45	35.1	36.45	202108	36.45
PSB.NSE	Punjab & Sind Bank	20200602	13.85	14.2	13.55	14.05	228013	14.05	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20200602	343.4	352.9	337	348.45	29757	345.31	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200602	13.38	13.6	13.21	13.49	143979	13.49	up	up	correct
PTC.NSE	PTC India Limited	20200602	35.05	35.7	34.8	35.4	2641927	28.79	up	down	incorrect
PTL.NSE	PTL Enterprises Limited	20200602	30.95	31	30	30.4	12399	13.72	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200602	467.85	467.85	445.1	450.1	896	448.39	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200602	1.1	1.1	1	1.1	410268	1.1
PURVA.NSE	Puravankara Limited	20200602	39	40.4	38.5	39.25	74666	39.25	up	up	correct
PVR.NSE	PVR Limited	20200602	980	980	953.2	971.3	1999376	971.3	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200602	2047	2059	2044	2044	3209	40.88	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200602	1020	1023	1020	1020	19	1020
QUESS.NSE	Quess Corp Limited	20200602	243.15	243.15	243.15	243.15	25703	239.48
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200602	104.1	107	103.9	105.65	298687	104.21	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200602	0.95	0.95	0.95	0.95	265	0.95
RADICO.NSE	Radico Khaitan Limited	20200602	343.5	348	336.35	340.6	1106917	338.01	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20200602	13	15.6	13	13.5	1522721	13.5	up	up	correct
RAIN.NSE	Rain Industries Limited	20200602	74.35	74.75	72.65	73.1	1382088	72.05	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20200602	491	495.9	480	483.35	201021	481.7	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20200602	193.75	215	166	206.15	23698	205.16	up	down	incorrect
RAJRAYON.NSE	Raj Rayon Industries Limited	20200602	0.1	0.15	0.05	0.15	7588508	0.15	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200602	13.3	13.85	13.05	13.35	24407	13.35	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20200602	33.8	35.4	32.9	34.6	4554	34.6	up	up	correct
RALLIS.NSE	Rallis India Limited	20200602	216.5	227.9	214.9	225.5	1450839	221.35	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200602	12	12.5	11.85	12.1	10496	12.1	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200602	28.95	29.2	28.5	29.2	11204	29.2	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200602	623.5	653.7	620.5	648	926871	645.9595	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20200602	122.8	125.95	120.25	121.5	25286	121.0261	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200602	74.7	75	72.55	73.95	207169	73.95	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200602	30.9	31.9	30.5	31.5	17004	31.5	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20200602	3	3	3	3	55795	3
RANEENGINE.NSE	Rane Engine Valve Limited	20200602	175	183.75	171.15	180.9	2160	180.9	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200602	398	398	342.6	388.55	6686	384.8058	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200602	900	927	892	906.2	19625	900.3	up	up	correct
RAYMOND.NSE	Raymond Limited	20200602	229	238.6	227.55	238.6	1171218	238.6	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20200602	465	465.05	448	452	15205	432.9	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200602	129.5	130.4	125	127.15	34069156	127.15	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200602	46	46	44.5	44.75	5333452	39.76	down	down	correct
RCOM.NSE	Reliance Communications Limited	20200602	0.75	0.8	0.75	0.8	8252411	0.8	up	up	correct
RECLTD.NSE	REC Limited	20200602	93.8	96.15	93.1	94.3	4887903	83.14	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20200602	93.6	94.65	91	93	928698	44.83	down	down	correct
REFEX.NSE	Refex Industries Limited	20200602	54.3	54.85	52.6	54.85	130739	54.1	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20200602	713.8	750	713	737.9	514804	736.38	up	down	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20200602	7.1	7.35	7	7.35	1482600	7.35	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20200602	1526	1540	1520.8	1535.7	10224102	1525.05	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20200602	26.55	26.55	25.2	26.55	1088039	26.55
RELINFRA.NSE	Reliance Infrastructure Limited	20200602	17.95	18.15	17.05	17.9	2957663	17.9	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20200602	52.6	57.95	51.3	55.05	16975	54.81	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200602	5.5	5.5	5.4	5.5	874181	5.5
REPCOHOME.NSE	Repco Home Finance Limited	20200602	99.4	101	96	99.55	301619	97.16	up	up	correct
REPRO.NSE	Repro India Limited	20200602	374	374	352.35	356.55	1013	356.55	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200602	84	84	79.5	80.35	142027	80.26	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20200602	315.05	329.7	304.75	324.8	670	324.8	up	down	incorrect
RGL.NSE	Renaissance Global Limited	20200602	200.55	206.85	194.55	205.8	1455	202.735	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20200602	1.2	1.2	1.15	1.2	1016879	1.2
RICOAUTO.NSE	Rico Auto Industries Limited	20200602	28	29.75	27.8	28.7	1002909	28.29	up	up	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200602	275.4	299.8	272.7	291.85	805585	288.27	up	down	incorrect
RITES.NSE	RITES Limited	20200602	235.1	249	234.3	243.25	1805644	221.51	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200602	7.7	7.8	7.2	7.65	11103	7.65	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200602	167.45	167.45	165.8	167.45	9163	167.29
RMCL.NSE	Radha Madhav Corporation Limited	20200602	3.3	3.3	3.15	3.25	39574	3.25	down	down	correct
RML.NSE	Rane (Madras) Limited	20200602	207	207	200	203.1	8647	203.1	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200602	1.15	1.15	1.15	1.15	1642990	1.15
ROHITFERRO.NSE	Rohit Ferro	20200602	0.6	0.65	0.6	0.6	3134	0.6
ROHLTD.NSE	Royal Orchid Hotels Limited	20200602	46.2	48	45.95	47.6	143512	47.6	up	up	correct
ROLLT.NSE	Rollatainers Limited	20200602	1.2	1.25	1.2	1.25	28154	1.25	up	up	correct
ROLTA.NSE	Rolta India Limited	20200602	3.95	4.25	3.9	4.05	442765	4.05	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20200602	46.55	46.6	44.5	46.6	30608	46.45	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200602	267.3	281.5	262.15	273.7	179311	270.08	up	down	incorrect
RPOWER.NSE	Reliance Power Limited	20200602	2	2	1.95	2	7980078	2
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200602	44.7	45	43.05	44.85	146650	44.85	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200602	13.3	13.5	13.05	13.5	6914	13.5	up	up	correct
RSWM.NSE	RSWM Limited	20200602	64.35	68.45	64.3	67	32238	67	up	up	correct
RSYSTEMS.NSE	R Systems International Limited	20200602	93.95	111.75	93.95	111.4	234612	108.28	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200602	1.3	1.3	1.25	1.3	1523127	1.3
RUBYMILLS.NSE	The Ruby Mills Limited	20200602	144.3	157.25	144.3	157.25	1062	156.85	up	down	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20200602	631.65	631.7	630	631.7	19956	631.7	up	up	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200602	9.1	9.1	9.1	9.1	23325	9.1
RUCHIRA.NSE	Ruchira Papers Limited	20200602	40.15	41.6	39.1	40.4	48321	39.89	up	up	correct
RUPA.NSE	Rupa & Company Limited	20200602	155	155	146.3	149.2	35799	146.12	down	up	incorrect
RVNL.NSE	Rail Vikas Nigam Limited	20200602	17.5	17.8	17.35	17.5	3476068	15.85
S&SPOWER.NSE	S&S Power Switchgear Limited	20200602	18.75	18.75	17.1	18.2	6251	18.2	down	up	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200602	0.95	0.95	0.95	0.95	0	0.95
SADBHAV.NSE	Sadbhav Engineering Limited	20200602	40	40.85	38	40.85	582002	40.85	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200602	14.95	15.55	14.9	15.55	218664	15.55	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20200602	360.25	385.25	358	385.25	19138	385.25	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200602	81	81	79	80.95	15592	53.9667	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200602	294	296.3	282.3	290.85	55180	57.41	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20200602	30.8	31.4	30.05	31.1	27935712	29.17	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20200602	54.5	54.5	50	52.55	562	52.55	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200602	8.35	8.4	8.15	8.2	49110	8.2	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20200602	178	182	171.85	175.05	23461	172.51	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20200602	7.9	7.95	7.65	7.85	212630	7.67	down	up	incorrect
SALASAR.NSE	Salasar Techno Engineering Limited	20200602	103.95	103.95	99.4	100.9	16247	49.83	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20200602	57.5	57.5	52.5	57.45	319	57.16	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20200602	2	2.1	1.95	2.1	20087	2.1	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20200602	66.75	68	65.4	66	14273	65.29	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200602	1.8	1.8	1.7	1.75	28805	1.75	down	down	correct
SANCO.NSE	Sanco Industries Limited	20200602	11.15	11.2	10.55	11.15	4924	11.15
SANDESH.NSE	The Sandesh Limited	20200602	465	471	451.6	455.65	138	452.3856	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200602	142	153	139.95	150.25	26290	148.51	up	up	correct
SANGAMIND.NSE	Sangam (India) Limited	20200602	39.4	40	38.6	39.5	4329	38.46	up	down	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20200602	16.8	17.1	16.55	16.75	1314466	16.75	down	up	incorrect
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200602	59.95	60.35	57	60.2	24703	60.2	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200602	83.7	83.7	75.9	80.95	25759	80.95	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20200602	7750	7977	7750	7900.05	18290	7436.84	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200602	2.75	2.75	2.75	2.75	215624	2.75
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200602	162.7	166.85	160.2	163.35	105671	158.46	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20200602	279.55	284.8	275	278.9	11780	274.75	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200602	16.95	18.4	15.6	17.75	386897	17.75	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20200602	416	416.3	410.9	414.95	4855	400.5	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200602	65.05	69.45	65.05	69.45	1088	69.45	up	up	correct
SATIA.NSE	Satia Industries Limited	20200602	78	85	77.05	80.1	25076	80.02	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20200602	55.1	55.15	54	55.15	108357	55.15	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200602	554.5	573	552.75	570.05	2741138	570.05	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200602	89.9	91.9	88.5	91.29	5988	91.29	up	up	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200602	783.8	791	774.3	779.5	1388839	777.27	down	up	incorrect
SBIN.NSE	State Bank of India	20200602	169.9	171.3	167.2	170.25	70422258	168.69	up	down	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20200602	0.35	0.35	0.3	0.35	226016	0.35
SCHAEFFLER.NSE	Schaeffler India Limited	20200602	3229.9	3299	3181.65	3249.3	4791	3194.06	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20200602	45.5	45.65	42	44.35	17957	44.35	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200602	84.3	86.8	83.7	84.7	212313	84.7	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20200602	48.95	49.35	47.7	48.15	2398053	47.4	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200602	63.1	68.8	63.1	67.65	25667	33.825	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20200602	320	321	306.35	313.15	40309	311.7038	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200602	91.05	92.7	89	90.4	12073	87.0344	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20200602	2.75	2.75	2.65	2.75	37963	2.75
SEQUENT.NSE	Sequent Scientific Limited	20200602	85.95	86.2	85.05	85.55	556001	85.36	down	up	incorrect
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200602	128.75	132	128.75	129.75	38264	127.8	up	up	correct
SETCO.NSE	Setco Automotive Limited	20200602	9.45	9.6	8.7	9.3	120083	9.3	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200602	195.1	197.8	190.61	195.1	354	195.1
SETFGOLD.NSE	SBI Mutual Fund	20200602	4218.6	4236.95	4202.55	4216.4	11725	4216.4	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20200602	101.32	103	100.61	102.6	468697	102.6	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200602	198.01	204.5	196.78	203.79	347622	203.79	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20200602	254.44	254.5	249.02	254.14	9764	254.14	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200602	0.65	0.7	0.6	0.65	68957	0.65
SEYAIND.NSE	Seya Industries Limited	20200602	45.15	45.95	43.35	44.5	45049	44.5	down	down	correct
SFL.NSE	Sheela Foam Limited	20200602	1438	1438	1405	1409.8	7242	1409.8	down	down	correct
SGL.NSE	STL Global Limited	20200602	6.55	6.55	6.1	6.35	12569	6.35	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200602	4.85	5.05	4.85	5.05	790	5.05	up	down	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200602	156.8	156.8	153	156.8	107869	155.05
SHALBY.NSE	Shalby Limited	20200602	70	71.4	68.3	68.7	1064182	67.92	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200602	56.5	61.9	55.55	61.3	189905	61.3	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20200602	254	261.15	253	261.15	23490	261.15	up	down	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20200602	83.8	84.6	83.1	83.65	16684	82.6557	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20200602	174.6	174.6	174.6	174.6	4022	171.83
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200602	610	620	599.05	614.2	2873	122.37	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200602	234.6	244.95	234.6	240	188	240	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200602	71.45	71.45	68.7	68.9	51681	68.9	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20200602	69.6	73.15	69.6	73.15	163590	72.97	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200602	398.9	413.3	390.35	413.3	25945	412.52	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200602	12.4	12.4	12.05	12.4	43634	12.4
SHIVAMILLS.NSE	Shiva Mills Limited	20200602	23.6	25.5	23	23.05	8444	22.79	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200602	80	81	77.75	80.75	3059	80.26	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20200602	61	61.6	56.1	59.1	1626888	58.39	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20200602	175	196.25	174.55	196.25	1805059	196.25	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200602	36	36.7	34.6	35.05	907177	32.35	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200602	21180	21340	20952.65	21201	42170	21155.7	up	down	incorrect
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200602	81	86	81	84.85	39962	84.47	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20200602	4.2	4.2	4	4.2	2620	4.2
SHRENIK.NSE	Shrenik Limited	20200602	17.85	17.95	16.55	17.95	626700	2.9791	up	down	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20200602	77.9	82	76.95	79.45	38733	77.52	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200602	48.75	49.95	46.05	47.1	23193	46.85	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200602	550	551	532.1	532.1	84	527.8873	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200602	649.5	651.95	637	642.7	49253	623.7	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200602	3	3	2.95	3	168420	3
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200602	3.6	3.6	3.6	3.6	1799	3.6
SHYAMTEL.NSE	Shyam Telecom Limited	20200602	5.9	5.9	5.9	5.9	50	5.9
SICAL.NSE	Sical Logistics Limited	20200602	8.8	9.15	8.45	9.05	57006	9.05	up	up	correct
SIEMENS.NSE	Siemens Limited	20200602	1127.2	1141	1102.8	1109.65	536323	1104.8617	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20200602	17.35	17.5	15.35	17	14133	16.38	down	down	correct
SIL.NSE	Standard Industries Limited	20200602	9.75	10	9.5	9.95	50720	9.95	up	up	correct
SILINV.NSE	SIL Investments Limited	20200602	108.15	112.2	107.05	111.35	2065	108.4	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200602	5.75	5.75	5.65	5.7	32280	5.7	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200602	31.2	31.2	31.2	31.2	61695	31.2
SINTEX.NSE	Sintex Industries Limited	20200602	1.35	1.35	1.35	1.35	507814	1.35
SIRCA.NSE	Sirca Paints India Limited	20200602	194.3	194.3	187.95	193.45	12466	192.58	down	down	correct
SIS.NSE	SIS Limited	20200602	406.65	412.5	400	401.65	30237	401.65	down	down	correct
SITINET.NSE	SITI Networks Limited	20200602	1.9	2.1	1.9	2.1	1400507	2.1	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20200602	119.7	123.75	117.5	120.7	142754	118.59	up	up	correct
SJVN.NSE	SJVN Limited	20200602	22.25	22.35	21.6	21.75	977525	19.62	down	down	correct
SKFINDIA.NSE	SKF India Limited	20200602	1469.9	1475	1440	1450.9	110663	1336.31	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200602	3.45	3.7	3.4	3.4	72144	3.4	down	up	incorrect
SKIPPER.NSE	Skipper Limited	20200602	30.8	30.8	28.85	29	284387	28.91	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200602	35	38	34.55	37	46730	36.16	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200602	63	69.85	63	67.05	14910	67.05	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20200602	370.25	396	370.25	382.65	78161	382.65	up	down	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20200602	276.85	276.85	266.25	270.25	6749	269.69	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200602	40.35	41.7	40.25	40.95	118676	40.87	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200602	27.5	28.9	27.05	28.4	380296	28.4	up	up	correct
SOBHA.NSE	Sobha Limited	20200602	203.5	210.75	199.4	210.75	214592	203.22	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200602	533.35	534	513.15	515.35	30988	510.91	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20200602	905	916	889	902.9	12643	894.74	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200602	111.5	111.5	106	108	140428	107.3728	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200602	1.9	2.05	1.9	2.05	3452	2.05	up	up	correct
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200602	12.4	12.9	12.4	12.8	670	12.8	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20200602	206	213.85	205.05	210	447277	203.08	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200602	48.7	49.4	45.75	47.65	45267	47.65	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20200602	664.05	673	642.8	660.05	1225	653.86	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200602	5.7	5.75	5.5	5.65	19334144	5.65	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200602	18.4	19.1	18.4	18.5	5327	18.06	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20200602	61.45	62.9	60.05	62.9	30540	62.44	up	down	incorrect
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200602	490	512.15	490	512.15	25430	512.15	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200602	138.9	143.8	137.85	140.4	1602875	140.4	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200602	1.4	1.4	1.4	1.4	0	1.4
SPECIALITY.NSE	Speciality Restaurants Limited	20200602	32.35	35	32.35	34.9	94915	34.9	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20200602	95	96.45	92.15	92.65	1528132	92.65	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20200602	0.35	0.4	0.35	0.4	132887	0.4	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200602	14.9	15.3	14.8	15.2	79616	15.2	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20200602	44.5	44.6	43.65	43.9	2664782	43.9	down	up	incorrect
SPLIL.NSE	SPL Industries Limited	20200602	22.65	22.65	21.35	22.4	19931	22.4	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200602	7.75	7.75	7.15	7.3	11098	7.3	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200602	1.5	1.5	1.5	1.5	561597	1.5
SPYL.NSE	Shekhawati Poly	20200602	0.3	0.35	0.3	0.35	59468	0.35	up	up	correct
SREEL.NSE	Sreeleathers Limited	20200602	125.9	146	123.35	138.9	32153	138.9	up	down	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200602	4.45	4.7	4.3	4.65	6613294	4.65	up	down	incorrect
SRF.NSE	SRF Limited	20200602	3707.7	3758.8	3650	3679.8	147348	731.42	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200602	102.2	108	102.2	106.65	7809	104.43	up	down	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200602	155.45	155.45	155.45	155.45	31082	146.5
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200602	579.95	593.3	563.05	586	8552721	574.22	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20200602	354.9	363	349.8	353.4	22051	176.5	down	up	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20200602	0.4	0.4	0.35	0.4	40050	0.4
STAR.NSE	Strides Pharma Science Limited	20200602	401.8	420.8	399	409.4	2265710	406.14	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20200602	74.6	76.9	73.85	75.4	53473	75.4	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20200602	94.65	97.45	93.3	96.35	272698	92.36	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200602	39	39	37.5	37.85	11955	37.85	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200602	21	21	19.3	19.85	11405	18.11	down	down	correct
STEELXIND.NSE	Steel Exchange India Limited	20200602	12.5	12.6	11.85	12.55	10896	12.55	up	up	correct
STEL.NSE	STEL Holdings Limited	20200602	49	51.5	46.4	50	26469	50	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20200602	121.95	132.2	119	128.95	69210	128.3	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20200602	100	107.3	98.7	106.05	6516725	103.09	up	down	incorrect
SUBROS.NSE	Subros Limited	20200602	176.9	176.9	173.5	174.65	98978	173.71	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200602	391.45	397.7	387.95	392.5	96570	389.35	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200602	1.7	1.7	1.7	1.7	15172	1.7
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200602	261.55	272	260.15	269.8	584132	268.76	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20200602	10.6	11.55	10.6	11.55	2212	11.55	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20200602	309.85	313	290.05	305.65	3167	305.65	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20200602	1437	1437	1412.55	1421.65	1911	1410.8387	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200602	1.2	1.2	1.15	1.2	581964	1.2
SUNDARMFIN.NSE	Sundaram Finance Limited	20200602	1270.35	1282.35	1230	1242.15	15795	1225.57	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200602	46.15	47.9	45.6	47.45	6567	46.71	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200602	180.6	180.6	175	175.85	1196	175.85	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200602	311.5	316	304.55	308.05	88404	305.76	down	up	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200602	29.9	30.85	29.75	30.25	229721	30.25	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200602	470	481	468.15	473.1	10978082	466.88	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20200602	160.7	164.8	157.15	162.65	352472	161.25	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20200602	406.65	424.9	404	414.8	4117920	405.81	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20200602	67.05	73.6	66.1	71.5	73755	70.48	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200602	3.55	3.55	3.3	3.5	11118	3.5	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200602	173.8	173.8	165.1	166.25	138439	159.72	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200602	112.9	123.4	112.9	121.85	617289	121.12	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200602	1028.75	1052.45	1028.75	1045.35	93702	1030.87	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20200602	5.85	5.85	5.5	5.65	18198	5.65	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200602	3.05	3.3	3.05	3.25	51164	3.25	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200602	16	16.2	15.25	15.8	13825	15.8	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200602	86.05	88.5	85.45	86.45	43922	84.67	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200602	20.9	21.35	20.35	21.25	27138	20.9	up	down	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20200602	34.6	36.1	32.75	35.3	1310840	35.3	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200602	315.9	326.75	312	320.85	186107	159.81	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20200602	2.95	3	2.9	3	15422098	3	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20200602	103	103	100.05	100.55	63861	100.39	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200602	1325	1335	1272.25	1320.45	25656	1294	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200602	81	90.1	79.35	86.2	24617	84.76	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200602	145.35	152.6	145	152.6	269201	152.6	up	up	correct
SYMPHONY.NSE	Symphony Limited	20200602	905	921.3	882.1	898.8	97084	892.39	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200602	357.7	374	355.2	370.3	461608	370.3	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200602	37.5	45	36.95	45	10331	45	up	down	incorrect
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200602	140	142	137.4	138.45	63286	138.45	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200602	58.4	58.5	57.2	58.5	58700	58.5	up	up	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200602	96	97.1	93.2	95.1	101347	94.01	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20200602	69.8	69.8	68.75	69.05	135138	68.72	down	down	correct
TARMAT.NSE	Tarmat Limited	20200602	21.1	21.1	20.55	21	18314	21	down	up	incorrect
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200602	10900	11100	10810	11002.1	2849	10999.06	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200602	311.85	319.85	310.35	315.5	1847006	300.39	up	down	incorrect
TATACOFFEE.NSE	Tata Coffee Limited	20200602	75.7	75.85	75.05	75.2	258386	73.27	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20200602	479	488	470.75	477	62610	469.8	down	up	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20200602	362.85	370	361.3	367.45	2638814	362.66	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200602	782	854.8	780	819.6	2047233	799.92	up	up	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200602	753.8	753.8	727.2	738.45	20961	706.64	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200602	429	459	422	445.45	44928	442.09	up	down	incorrect
TATAMOTORS.NSE	Tata Motors Limited	20200602	90	97.3	89.75	96.5	125410755	96.5	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200602	39.3	42.4	38.5	42	9200936	42	up	up	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200602	41.45	42.95	40.6	42.55	75509875	40.71	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20200602	318	323.45	314.55	319.4	16563267	304.54	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200602	19.3	20	19	19.75	6112063	19.75	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200602	244.55	249.5	242.95	246	28015	244.88	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200602	24.5	26.95	22.55	25.05	381777	24.25	up	down	incorrect
TCI.NSE	Transport Corporation of India Limited	20200602	161	165	160.05	163.5	62361	162.31	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200602	299.9	299.9	280	291.8	1770	291.8	down	down	correct
TCIEXP.NSE	TCI Express Limited	20200602	650	693.15	650	667	39931	663.7	up	down	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20200602	5.05	5.4	5.05	5.25	19603	5.25	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200602	359	380.95	351.1	380.95	26660	380.95	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20200602	239.9	246.85	229.2	244.6	1786	238.11	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200602	2060.2	2081	2040.05	2047.15	2443886	2006	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200602	93	95.05	89.95	93.9	13722	92.55	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200602	1524	1610	1518	1594.65	16400	1594.65	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20200602	1.8	1.8	1.8	1.8	1	1.8
TECHM.NSE	Tech Mahindra Limited	20200602	543.6	548.35	538	547.5	3879118	520.8	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200602	189	198	186.85	196.65	6787	189.05	up	down	incorrect
TEJASNET.NSE	Tejas Networks Limited	20200602	34.95	35.45	33.5	35.45	340661	35.45	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20200602	18.25	19.2	18.05	19.2	22634	19.2	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200602	34.05	35.3	34.05	34.4	36128	34.11	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200602	10.4	10.5	10.2	10.35	41207	10.35	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200602	23.9	24.65	23.3	23.65	188683	23.49	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200602	37.45	39.8	36.6	39.8	186641	39.34	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200602	2.4	2.4	2.35	2.4	11382	2.4
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200602	247.05	254.95	241.55	251.15	19761	247.46	up	up	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200602	108	110.1	105.55	108.05	7322	108.05	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20200602	315.05	323.9	307.25	309	4441	306.03	down	up	incorrect
THERMAX.NSE	Thermax Limited	20200602	765	790	745	754.65	34965	750.94	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200602	30.5	31.35	30.1	31.1	1136155	31.1	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200602	4.1	4.1	4.1	4.1	0	4.1
THYROCARE.NSE	Thyrocare Technologies Limited	20200602	529.9	539	523.3	530.05	63103	518.89	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20200602	16.4	16.75	16.15	16.5	24010	16.5	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200602	3597	3600.05	3520	3576	807	1729.64	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200602	219.95	220.5	208.5	220.15	6197	220.15	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20200602	398.5	405	392.05	400.05	1089859	398.75	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200602	5.1	5.35	5.1	5.3	13129	5.3	up	up	correct
TIL.NSE	TIL Limited	20200602	128.95	132	125.25	129.55	5810	129.55	up	down	incorrect
TIMESGTY.NSE	Times Guaranty Limited	20200602	19.95	20.55	19.35	20.4	770	20.4	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200602	34.8	36	34.35	35.2	581720	34.03	up	up	correct
TIMKEN.NSE	Timken India Limited	20200602	897	909	874.7	887.3	52191	843.34	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200602	90.45	90.45	87	89.5	242703	88.14	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200602	112.65	112.65	102.2	104.05	6656	103.32	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200602	43.75	44.9	42.2	44.1	391693	43.49	up	up	correct
TITAN.NSE	Titan Company Limited	20200602	958.9	984	946.35	976.15	4518777	970.14	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200602	7.85	7.85	7.15	7.55	301622	7.55	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200602	34.7	34.7	33.5	33.7	103861	31.73	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200602	100	102.6	97.05	100.7	465252	93.65	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200602	1.3	1.3	1.3	1.3	100	1.3
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200602	63.75	63.75	59	61.1	3267	61.1	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200602	2327	2393.35	2310.1	2369.45	749262	2339.03	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20200602	323.95	331	321.7	328.25	1116273	318.89	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200602	48.45	48.45	46.15	48.4	6744	48.35	down	down	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200602	87.95	90	83.2	87.75	3903	42.12	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200602	4.55	4.55	4.25	4.3	20698	4.3	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200602	6.3	6.3	5.7	6.25	17817	6.25	down	down	correct
TRENT.NSE	Trent Limited	20200602	512.85	545	512	537.5	763829	536.24	up	up	correct
TRF.NSE	TRF Limited	20200602	68.8	72.7	68.8	71.6	34293	71.6	up	up	correct
TRIDENT.NSE	Trident Limited	20200602	5.1	5.9	5.05	5.9	46474252	5.72	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200602	28.05	28.7	27.2	27.75	33826	27.6096	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200602	6.7	6.85	6.55	6.65	69690	6.63	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200602	68.7	68.7	61	65.75	36386	65.02	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200602	42.6	44.2	42.05	43.5	251496	42.79	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200602	414.95	430	414.95	424.1	1457	417.85	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200602	4918.8	4950	4817.55	4862.85	10203	481.3	down	up	incorrect
TTL.NSE	T.T. Limited	20200602	27.9	28.6	27.5	28.45	9730	28.13	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200602	2.9	2.9	2.7	2.8	4920787	2.8	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200602	21.55	22.65	21.1	22.1	4718559	22.1	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20200602	73.9	76.1	70.5	76.1	25380	76.1	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200602	349	372.95	348.6	364.1	7608515	362.031	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200602	1407.45	1424.7	1400	1406.3	20910	1386.16	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200602	181.95	185	179	183.5	71203	180.25	up	down	incorrect
TVVISION.NSE	TV Vision Limited	20200602	1.15	1.15	1.1	1.1	13325	1.1	down	up	incorrect
TWL.NSE	Titagarh Wagons Limited	20200602	30.7	31.8	30.5	31.4	148276	31.4	up	down	incorrect
UBL.NSE	United Breweries Limited	20200602	984.5	989.3	961.05	965.9	555929	963.09	down	up	incorrect
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200602	100.25	102.85	100	101.7	35207	100.3	up	up	correct
UCOBANK.NSE	UCO Bank	20200602	11.85	12.1	11.55	11.65	1522395	11.65	down	down	correct
UFLEX.NSE	Uflex Limited	20200602	189.4	195.95	186.75	191.85	375506	189.71	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20200602	67.9	67.9	66.65	67.45	164663	67.45	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200602	12.65	12.8	12.05	12.4	137608	12.22	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20200602	3.55	3.55	3.45	3.5	289244	3.5	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200602	181.6	192	177.6	189.5	9090469	188.8912	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200602	27.95	28.35	27.25	28.15	1422099	28.15	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200602	3837	3854	3770	3834.25	734563	3803.62	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200602	36.35	42	35.5	39.3	104777	38.6	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200602	0.85	0.9	0.85	0.9	3494	0.9	up	up	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200602	127.95	127.95	124.5	125.3	62814	121.82	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200602	55.9	55.95	51.95	55.95	1856	54.55	up	down	incorrect
UNIONBANK.NSE	Union Bank of India	20200602	25.5	25.85	25.15	25.65	3596759	25.65	up	up	correct
UNITECH.NSE	Unitech Limited	20200602	1.3	1.3	1.3	1.3	428595	1.3
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200602	221	233.3	217.25	220.15	1381	217.43	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20200602	98	99.9	97.6	97.85	80816	95.76	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200602	85.65	92	85.65	89.35	3712	89.35	up	up	correct
UPL.NSE	UPL Limited	20200602	420.1	428.95	414.7	424.7	6847561	414.58	up	up	correct
URJA.NSE	Urja Global Limited	20200602	2.8	2.8	2.8	2.8	302174	2.8
USHAMART.NSE	Usha Martin Limited	20200602	15	15.3	14.6	15	302972	15
UTINEXT50.NSE	UTI Mutual Fund	20200602	253.6	263.3	248.41	259.99	190	259.99	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200602	1042.15	1057.03	1042.15	1056.33	675	1056.33	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20200602	354	356.8	350	355.59	342	355.59	up	up	correct
UTISXN50.NSE	UTI Mutual Fund	20200602	248.7	309	242.7	292.05	1011	292.05	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200602	4.75	4.8	4.75	4.8	62937	4.8	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200602	64.5	64.5	60.35	61.95	17195	61.95	down	up	incorrect
V2RETAIL.NSE	V2 Retail Limited	20200602	58	58.45	57	58.45	37628	58.45	up	down	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20200602	554	580	552.85	564.5	4968	564.5	up	down	incorrect
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200602	1109.95	1127	1095	1099.4	14855	215.54	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200602	49	49.6	45.25	46.4	36154	46.4	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200602	26.65	26.75	26.15	26.35	1695914	26.03	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200602	26.9	28.45	26.9	28.15	8395	18.42	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200602	2.8	3	2.8	2.95	4170	2.95	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20200602	142.45	142.45	142.45	142.45	24155	142.45
VASCONEQ.NSE	Vascon Engineers Limited	20200602	7.5	7.65	7.25	7.65	103588	7.65	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20200602	3.15	3.15	3.15	3.15	4823	3.15
VBL.NSE	Varun Beverages Limited	20200602	623	628.7	600.35	605.45	300343	400.99	down	down	correct
VEDL.NSE	Vedanta Limited	20200602	94.5	97.25	93.35	96.9	22601994	79.58	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20200602	1005	1028.7	1002.5	1012.35	67211	1006.81	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20200602	48	49.1	46	47.6	10777	47.6	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20200602	73.95	73.95	71	71.85	33768	71.8068	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20200602	869.95	879	860	867.6	5970	855.44	down	up	incorrect
VETO.NSE	Veto Switchgears and Cables Limited	20200602	33	33	31.6	32.6	19038	32.28	down	down	correct
VGUARD.NSE	V	20200602	185	185	178.55	180.4	798058	179.54	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20200602	1002.05	1096	985.4	1043.8	192	1042.18	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20200602	2.1	2.1	2.1	2.1	22185	2.1
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200602	60.5	61.6	57.1	61	20617	60.45	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200602	0.35	0.45	0.35	0.4	179401	0.4	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20200602	3.9	3.9	3.9	3.9	45692	3.9
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200602	3.75	3.75	3.65	3.7	11550959	3.7	down	up	incorrect
VIKASWSP.NSE	Vikas WSP Limited	20200602	5.45	5.6	5.45	5.6	239584	5.6	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20200602	75.4	75.4	70.6	73.7	44224	73.12	down	up	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20200602	1055	1068.05	1025	1036.4	129413	1032.64	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200602	613.3	613.3	581.9	588.05	41493	575.06	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200602	108	108.4	100.15	101	382313	96.51	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200602	5.6	5.95	5.6	5.95	99443	5.95	up	up	correct
VIPIND.NSE	VIP Industries Limited	20200602	232.5	243	232	238.65	1463262	238.65	up	up	correct
VIPULLTD.NSE	Vipul Limited	20200602	15.05	15.4	14.5	15.4	605906	15.4	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20200602	184	189.25	180.5	188.9	74395	183.76	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20200602	4.4	4.45	4.1	4.45	57898	4.45	up	up	correct
VISHAL.NSE	Vishal Fabrics Limited	20200602	260	260	260	260	2566	171.09
VISHNU.NSE	Vishnu Chemicals Limited	20200602	122.05	129.35	119	129.35	54866	128.5	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200602	73	76.7	70.25	76.5	26021	3.06	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200602	0.2	0.2	0.15	0.2	26341	0.2
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200602	10.1	10.75	10.1	10.7	116861	10.7	up	down	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20200602	37.35	41.7	36.5	41.05	52380	38.76	up	up	correct
VMART.NSE	V	20200602	1631.3	1694.6	1613.15	1649.6	73266	1649.6	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200602	895.9	919	865	913.6	10797	897.59	up	up	correct
VOLTAS.NSE	Voltas Limited	20200602	546	561.4	537	557.7	6145186	551.27	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200602	152.7	154.55	149.55	150.85	157955	148.82	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200602	46.5	48	44	47.7	14817	47.42	up	up	correct
VSTIND.NSE	VST Industries Limited	20200602	3400	3448.3	3313	3317.05	21280	3115.68	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200602	936.35	1103.75	931	1103.75	134972	1093.79	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20200602	678	713.95	662	710.15	20147	691.67	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20200602	100	100.35	98.5	100.35	46619	100.35	up	up	correct
WABCOINDIA.NSE	WABCO India Limited	20200602	6939	6939	6860	6902.25	19496	6881.54	down	up	incorrect
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200602	40	40.35	38.95	40.35	58188	40.35	up	up	correct
WANBURY.NSE	Wanbury Limited	20200602	19.75	20.55	19.5	20.15	11401	20.15	up	down	incorrect
WATERBASE.NSE	The Waterbase Limited	20200602	93.4	95.7	92.3	93.85	313760	93.05	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200602	15.45	15.45	14.3	14.7	33569	14.7	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20200602	24.45	24.6	23.75	24	2517	23.75	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20200602	66	66	66	66	229821	63.22
WELENT.NSE	Welspun Enterprises Limited	20200602	62.4	62.4	62.4	62.4	19464	59.62
WELINV.NSE	Welspun Investments and Commercials Limited	20200602	158.05	169	158.05	169	20	169	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20200602	34.3	34.3	34	34.3	228653	34.25
WENDT.NSE	Wendt (India) Limited	20200602	2059.7	2120	2035.05	2099.1	497	2063.92	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20200602	299	303.8	295.15	299.3	550001	299.3	up	up	correct
WHEELS.NSE	Wheels India Limited	20200602	427.05	444	425	432.35	2454	429.26	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20200602	2059	2065	2027	2040.7	62512	2036	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200602	13.55	13.8	13.4	13.75	1955	13.75	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200602	14	14.6	14	14.6	15890	14.1	up	down	incorrect
WIPL.NSE	The Western India Plywoods Limited	20200602	52	52	52	52	15	51.34
WIPRO.NSE	Wipro Limited	20200602	215.1	218.55	210.95	215.85	6407279	215.3658	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200602	217.75	227	216.35	223.1	950741	223.1	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200602	132	132	127.5	129.65	109025	129.65	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20200602	35.9	35.9	34.5	34.5	27000	32.27	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20200602	1.05	1.05	1	1.05	26345	1.05
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200602	135.85	141.6	133.5	141.6	35098	140.99	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200602	42	42.8	41	42.15	154403	42.15	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200602	43.05	44.7	42	44.45	1691	44.45	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200602	16.15	16.75	15.6	16.15	3198	16.15
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200602	33.95	33.95	32.2	32.9	563846	32.9	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20200602	27.25	27.4	27.05	27.15	10006691	27.15	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200602	186	202.8	185.3	198.95	40657815	195.82	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20200602	12.7	13.45	12.5	12.7	1099075	12.7
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200602	5.25	5.25	5.15	5.15	978693	5.15	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200602	36.55	38.15	36.55	37	897	37	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20200602	90.8	94.35	90.75	94.35	231266	93.41	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20200602	39.35	39.7	38.3	38.85	51251	38.59	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200602	119	119.95	115	115.3	7723	115.3	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200602	24.1	25.75	23.15	23.4	1541	23.4	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20200602	148.9	148.9	140	144	6356	142.65	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200602	89.8	90.15	88	89.65	31936	89.65	down	up	incorrect
ZUARIGLOB.NSE	Zuari Global Limited	20200602	43.25	43.3	40.3	41.45	24538	39.13	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200602	1274.95	1354.85	1271.95	1296.95	219545	1294	up	up	correct