CollectAI

close-nse_india_stocks

2020/06/15

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200615	28.05	30.8	27.6	30.15	115420	30.15	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200615	10.85	10.85	10.45	10.5	4420	10.5	down	down	correct
3MINDIA.NSE	3M India Limited	20200615	17594	17594	17100	17199.6	5573	17199.6	down	down	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200615	5.6	5.6	5.6	5.6	10	5.6
5PAISA.NSE	5paisa Capital Limited	20200615	164	169	160	165.15	25682	165.15	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20200615	88.4	89.05	86	89.05	107240	85.22	up	up	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200615	4.55	4.55	4.4	4.5	187662	4.5	down	down	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20200615	982	999.9	970	974.55	504140	242.71	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20200615	905	918	850.3	869.45	10187744	432.57	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200615	12.25	12.25	10.4	11.05	10802	11.05	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20200615	1286	1325	1250	1277.7	33599	1277.7	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200615	23.6	23.6	22.4	23.2	68759	23.2	down	up	incorrect
ABB.NSE	ABB India Limited	20200615	813.4	822.55	801.95	806.1	66773	798.9	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200615	16100	16270	15950	16093.1	13199	15816.77	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200615	54.8	55.75	53.4	54.75	2589745	54.75	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200615	139.4	148.6	137.9	139.65	7102829	139.65	up	up	correct
ACC.NSE	ACC Limited	20200615	1263.5	1270	1241.5	1250.9	740591	1241.5552	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200615	951	956.95	941.15	944.9	2436	899.9	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20200615	54	58.4	51.8	55.2	1470152	55.06	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20200615	151.8	156.85	148.25	149.25	3214996	149.25	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200615	344.85	351	338	346.15	2701757	346.15	up	down	incorrect
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200615	346.5	346.85	336.85	339.75	2474153	337.39	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20200615	37.9	38.8	37.3	37.5	10877371	37.5	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20200615	206	211.2	202.8	209.75	1764903	209.75	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20200615	300	300	282.2	284.9	28793	284	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200615	250.35	252.95	245	248.7	5060	248.7	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20200615	7.1	7.1	6.3	7	30324	7	down	down	correct
ADSL.NSE	Allied Digital Services Limited	20200615	20.3	20.35	18.5	18.5	91688	17.94	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200615	48.1	48.1	48.05	48.05	4781	48.05	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200615	172.7	174	162.2	164.75	141361	163.77	down	up	incorrect
AEGISCHEM.NSE	Aegis Logistics Limited	20200615	182.95	185	178	179.35	110243	176.82	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200615	1466	1516	1466	1503.65	56683	300.73	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200615	69	72	67.05	70.95	33294	69.44	up	down	incorrect
AGCNET.NSE	AGC Networks Limited	20200615	309.9	317.9	302	305.8	3500	305.8	down	down	correct
AGRITECH.NSE	Agri	20200615	37.5	37.5	34.3	37.3	8870	37.3	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200615	15.5	15.8	15	15.35	161233	15.35	down	up	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20200615	149.95	149.95	134.05	138	3777	138	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200615	187.9	192	182.2	186.2	4269	186.2	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200615	255.7	264.95	255.7	260.95	321	260.95	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20200615	1634	1653.95	1566.05	1589.95	39452	1582.57	down	down	correct
AIRAN.NSE	Airan Limited	20200615	16.5	17.8	15.95	16.7	476130	16.7	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200615	1462	1490.85	1406	1420.45	255800	1405.49	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200615	83.75	86.7	82.55	83.4	49073	81.74	down	down	correct
AKASH.NSE	Akash Infra	20200615	92	93	87.4	89.6	3352	89.55	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200615	198.35	205.05	197	200.85	13634	199.15	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200615	6.95	6.95	6.55	6.75	553887	6.75	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200615	1899	1899	1825	1829.2	5004	1776	down	down	correct
ALANKIT.NSE	Alankit Limited	20200615	14.9	15.35	14.5	14.7	61806	14.35	down	up	incorrect
ALBERTDAVD.NSE	Albert David Limited	20200615	519.9	529.85	509.25	513.6	16777	508.48	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20200615	64.55	77.45	64.2	77.25	8951979	76.53	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20200615	234.25	243.95	228.3	230.45	2501	230.45	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20200615	44	45.4	42	42.4	23337	41.94	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20200615	2368	2379.25	2327.25	2369.85	74038	2343.59	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200615	2130	2130	2082	2087	32754	828.52	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20200615	81.3	83.25	79.95	81.45	157089	80.2051	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20200615	198.05	208.5	198.05	203.25	5356	178.67	up	down	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20200615	10.25	11	10.25	10.3	545	10.3	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20200615	29.85	29.85	29.85	29.85	537102	29.85
ALPA.NSE	Alpa Laboratories Limited	20200615	23	23	21	21.15	124676	21.15	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200615	221	228.7	214.9	222.1	597633	217.69	up	down	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20200615	1.15	1.15	1.15	1.15	9237	1.15
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200615	649	661.5	637.7	645	698411	631.99	down	up	incorrect
AMBER.NSE	Amber Enterprises India Limited	20200615	1361	1402.05	1327.95	1372.85	51925	1372.85	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200615	687	687	657	660.7	3444	632.32	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200615	192.85	194.4	190.1	191.5	1996945	178.5496	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200615	15.05	15.75	15.05	15.35	1487	15.35	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200615	15.95	16.25	15.1	15.8	6982	15.7	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200615	404	404	387.1	390.5	236840	387.54	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20200615	25	25	23.45	24	520171	23.89	down	up	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20200615	6.1	6.1	6.1	6.1	117646	6.1
ANDHRAPAP.NSE	Andhra Paper Limited	20200615	224	229	222	225.55	5457	221.2	up	up	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200615	253	255.75	245.35	247.65	27396	243.29	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20200615	10.3	10.4	9.75	10.15	6159	10.15	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200615	0.65	0.65	0.65	0.65	10138	0.65
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200615	4	4.1	3.8	4.05	226069	4.05	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20200615	3.35	3.6	3.35	3.6	129623	3.6	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200615	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200615	344.5	358	337.05	342	3435	335.53	down	down	correct
APARINDS.NSE	Apar Industries Limited	20200615	310	321.85	310	315.8	8351	311.47	up	down	incorrect
APCL.NSE	Anjani Portland Cement Limited	20200615	126.75	129.4	123.25	124.3	1854	119.14	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200615	111.9	111.9	107.55	109.45	70348	107.83	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20200615	237	276.5	237	258.1	862619	256.32	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200615	1606	1629.5	1581.65	1599	21383	159.9	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200615	858	900	850.2	889.95	665238	877.09	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200615	97.5	99.05	93.1	95.05	58221	94.45	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200615	1394.8	1429	1371	1410.7	1375775	1407.54	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200615	343.15	356.25	340	342.25	13235	114.08	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200615	110	112.6	106.1	106.9	18246773	105.34	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200615	516.95	516.95	484.95	499.35	162	496.77	down	down	correct
APTECHT.NSE	Aptech Limited	20200615	100.4	103	99.3	99.6	52424	98.51	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200615	20.2	22.35	20.05	20.8	34106	20.8	up	up	correct
ARCHIES.NSE	Archies Limited	20200615	11.2	11.2	10.5	10.95	21413	10.95	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200615	10.95	11.4	10.45	10.65	607	10.65	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20200615	68.05	68.35	66.2	67.1	35243	66.74	down	up	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200615	13.35	14.3	13.35	13.7	5791	13.7	up	down	incorrect
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200615	25	25.2	24.05	25.15	15656	25.15	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200615	432.1	437.6	411	414.45	10996	414.45	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200615	25.45	25.45	23.1	23.25	7407	23.25	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200615	48.5	48.5	48.45	48.45	5229	48.45	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20200615	11.75	11.75	11	11.05	32004	11.05	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200615	14.6	15.2	14.1	14.9	14167	14.9	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200615	183	187	161.2	178.4	4676	178.4	down	down	correct
ARVIND.NSE	Arvind Limited	20200615	34.95	35.35	33.65	34.6	2446684	34.6	down	up	incorrect
ARVINDFASN.NSE	Arvind Fashions Limited	20200615	182.85	186.3	177.05	179.55	95109	177.45	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20200615	68	68.5	66.7	67.3	12215	67.3	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200615	179.3	179.3	168.85	172.9	14267	172.42	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200615	107.4	110.95	103.6	106.35	7866	105.3	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200615	18.5	18.7	18	18	7454	18	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200615	221.9	228.5	218	222.7	63493	221.43	up	down	incorrect
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200615	39.95	41.8	39	39.9	44342	39.74	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20200615	48.5	51.8	47.25	50.85	170826	50.35	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20200615	5.25	5.6	5.15	5.35	69049	5.35	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200615	53	56.9	52.05	53.25	5379519	53.25	up	down	incorrect
ASHOKLEY.NSE	Ashok Leyland Limited	20200615	52.35	53.8	51.05	51.75	41218106	51.49	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200615	57	57	55.25	55.95	14027	55.95	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200615	1629	1650.65	1602.1	1618.2	1681190	1604.46	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20200615	159.55	174.45	159.55	166.6	609363	165.74	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200615	114.95	114.95	101.25	102.1	3042	100.27	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20200615	700	731.9	695.2	704.6	122623	702.71	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200615	101.9	103.35	100.25	101.05	131105	101.05	down	up	incorrect
ASTRAL.NSE	Astral Limited	20200615	875	888.3	848.9	851.65	119530	637.58	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200615	77.7	82.15	77.7	79.7	488963	78.34	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200615	3302	3462.4	3302	3431.9	138988	3427.66	up	up	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200615	33.8	34.25	32.05	33	25724	33	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20200615	507.65	517.25	506.05	512.4	4207	508.63	up	down	incorrect
ATGL.NSE	Adani Total Gas Limited	20200615	133.35	139.9	132.7	136.95	2814244	136.92	up	down	incorrect
ATLANTA.NSE	Atlanta Limited	20200615	7.65	7.65	6.95	7.15	28432	7.15	down	up	incorrect
ATUL.NSE	Atul Ltd	20200615	4569.9	4595	4461.1	4495.6	34585	4485.92	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20200615	152.75	157.15	151.95	153.4	45193	153.4	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200615	483	484	450.6	456.1	481619	456.1	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200615	55.85	67.05	55.85	65.15	193856	65.15	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200615	766.1	786.7	762.1	768.7	3278558	761.82	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200615	26.55	26.55	25.95	26	1442	25.7832	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20200615	508.95	510.05	490.2	492.2	7159	489.89	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20200615	20.85	20.85	19.9	20.15	15721	20.15	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200615	18.1	18.1	17.05	17.5	4369	17.5	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200615	201	202.8	192.1	196.4	87352	190.47	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200615	476	490	464.1	469.65	1125635	464.97	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20200615	37.85	38.25	36.35	37.4	84330	36.68	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20200615	405.95	405.95	383.65	389.6	39578304	389.6	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200615	31.8	33.35	31.3	33.25	30947	33.25	up	up	correct
AXISGOLD.NSE	Axis Mutual Fund	20200615	4580	4580	4111.15	4118.1	1217	41.181	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200615	1060.95	1074.95	1019	1067.59	315	1067.59	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200615	25.95	26.75	24.55	26.2	179828	26.2	up	up	correct
BAFNAPH.NSE	Bafna Pharmaceuticals Limited	20200615	22.4	22.4	22.4	22.4	1048	22.4
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200615	2.6	2.6	2.6	2.6	20527	2.6
BAJAJ.NSE	AUTO	20200615	2774	2774	2707.95	2728.55	517426	2637.34	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200615	146	146.9	138.5	139.35	842740	132.74	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200615	395	412.15	395	403.2	187249	403.2	up	up	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200615	5281	5281	5076.6	5103.6	1023491	5102.36	down	up	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200615	6.7	6.75	6.55	6.75	5918745	6.75	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200615	2385	2385	2280	2318.55	39454	2252.7	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200615	2420	2429.95	2331	2351.4	12070372	2347.61	down	up	incorrect
BALAJITELE.NSE	Balaji Telefilms Limited	20200615	65.95	70.65	64	69.1	160389	68.87	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20200615	400	406.7	395	403.3	59506	402.4	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200615	122.75	123	113.5	118.55	2123	118.55	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200615	13.3	13.95	11.9	13.3	7807	13.3
BALKRISIND.NSE	Balkrishna Industries Limited	20200615	1155	1174	1132.35	1140	710361	1124.65	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200615	0.9	0.9	0.9	0.9	2176249	0.9
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200615	103.85	108.55	103	104.2	173532	93.42	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20200615	42.8	42.8	40	41.5	12596	41.11	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200615	134	138.6	130.2	134.4	2665338	132.2861	up	down	incorrect
BANARBEADS.NSE	Banaras Beads Limited	20200615	34.9	35.45	34.1	34.95	1550	34.06	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200615	989.05	992	945.05	955.5	528	943.13	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200615	71.5	71.75	68.65	70.15	148950	69.51	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200615	278	281.55	264.6	268.65	15866325	267.74	down	down	correct
BANG.NSE	Bang Overseas Limited	20200615	16.2	16.65	15.85	16	5127	16	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20200615	45.2	46.3	43.65	45.95	50670538	45.95	up	down	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20200615	207.45	207.45	199	200.74	1427343	200.74	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20200615	41.3	48.95	40.95	48.15	22181779	48.15	up	up	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200615	86.45	88.6	82.35	84.35	12006	83.62	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200615	2	2	2	2	4565	2
BASF.NSE	BASF India Limited	20200615	1089.95	1095.55	1070.25	1083.25	21700	1078.85	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200615	95.2	95.2	90	93.4	923	46.7	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200615	1368	1386.35	1332	1340.9	675250	1333.58	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200615	5425	5573.95	5425	5491	28898	5222.73	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20200615	693.05	703.4	690	692.5	2119	690	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200615	1028.85	1035.7	1000	1006.25	39973	1004.25	down	down	correct
BCG.NSE	Brightcom Group Limited	20200615	11.4	11.4	11.4	11.4	129648	9.02
BCP.NSE	B.C. Power Controls Limited	20200615	5.9	5.9	5.7	5.8	442803	5.8	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20200615	232	242.7	231.65	236	59436	229.25	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20200615	9.3	9.6	8.75	9.2	2334	9.03	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200615	13.7	13.8	13.25	13.25	4876	13.25	down	down	correct
BEL.NSE	Bharat Electronics Limited	20200615	71.95	72.55	69.45	70.95	9265975	68.15	down	down	correct
BEML.NSE	BEML Limited	20200615	599.3	604.75	585.1	595.4	333367	588.65	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20200615	46.3	48.25	45.1	45.45	568103	44.59	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200615	500.05	508.9	492.75	499.4	1382373	497.43	down	down	correct
BFINVEST.NSE	BF Investment Limited	20200615	305	306	282.6	286.95	6965	286.95	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20200615	191	191	182.5	183.85	159072	183.85	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200615	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200615	29.3	31.5	29.3	30.75	72050	30.75	up	down	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20200615	114	116.8	109.2	112.2	134327	108.37	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200615	16.2	16.2	15.65	16.15	3869	16.15	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200615	21.95	21.95	19.6	20.4	5805	20.4	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200615	1.25	1.3	1.15	1.2	551537	1.19	down	down	correct
BHARATFORG.NSE	Bharat Forge Limited	20200615	351	351.2	337.05	340.5	1534878	338.97	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200615	41.5	43.95	40.3	42.5	4688	42.5	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200615	7006.05	7300.05	6960.05	7191.4	2352	7189.41	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200615	19.2	19.2	18.2	18.6	22881	18.6	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200615	556	563.75	549	550.7	13584908	548.73	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200615	29.25	30.6	28.5	29.1	103035431	29.1	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200615	28.5	28.5	26.6	27.3	160	5.42	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20200615	100	105.9	98.5	101.6	6602	101.6	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200615	10.25	11	10.25	10.6	19264	10.6	up	up	correct
BIOCON.NSE	Biocon Limited	20200615	390	394.3	381.3	387.55	5516082	387.55	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200615	13	13.3	12.45	12.75	5219	12.75	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20200615	44.85	44.85	42.6	43.3	30960	42.79	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200615	516.2	527	509.6	512.25	112352	502.1	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200615	31.8	34.15	31.1	32.25	166379	32.25	up	down	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20200615	27.1	27.1	27.1	27.1	82445	27.1
BKMINDST.NSE	BKM Industries Limited	20200615	0.95	0.95	0.95	0.95	202374	0.95
BLBLIMITED.NSE	BLB Limited	20200615	3.65	4.2	3.3	4.2	94124	4.2	up	down	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200615	106.2	110	104	106.15	325611	105.33	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200615	5.05	5.15	5.05	5.05	99115	5.05
BLS.NSE	BLS International Services Limited	20200615	44.4	44.4	43.05	43.35	24917	43.01	down	up	incorrect
BLUECHIP.NSE	Blue Chip India Limited	20200615	0.25	0.3	0.25	0.3	13307	0.3	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20200615	2079	2090	2015	2036.15	10344	2030.89	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200615	502.25	519	490.7	494	96154	491.69	down	up	incorrect
BODALCHEM.NSE	Bodal Chemicals Limited	20200615	55.6	56.5	54.1	55.2	538112	54.8	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200615	63.5	64.8	62.2	62.85	973951	62.5162	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200615	91.5	91.65	87.4	91.65	1098011	91.65	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20200615	10880	10989.65	10565.25	10649.35	30417	10484.91	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200615	373.9	373.95	356.5	361	6527306	314.94	down	down	correct
BPL.NSE	BPL Limited	20200615	16	16.9	15.45	16.2	56821	16.2	up	up	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200615	5	5.2	4.75	5	125061	5
BRIGADE.NSE	Brigade Enterprises Limited	20200615	131.9	132.95	120.95	125	78222	124.54	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200615	3351	3406.5	3343.45	3357.2	609721	3285.7491	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20200615	38.5	38.5	36.7	37.55	6204	37.55	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20200615	32.45	32.45	29.8	30.3	12508	30.3	down	down	correct
BSE.NSE	BSE Limited	20200615	390.15	396	387	387.95	75061	368.91	down	up	incorrect
BSL.NSE	BSL Limited	20200615	24	25	23.45	24.35	4069	24.35	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200615	4060.6	4759.2	3798.6	4349.5	631	4349.5	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200615	114.45	114.45	106.9	110.08	388	11.01	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200615	79.95	81.5	78.4	81	1024266	79.2	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20200615	1.5	1.5	1.5	1.5	28344	1.5
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200615	125.15	125.8	120	120.75	147318	119.6	down	up	incorrect
BVCL.NSE	Barak Valley Cements Limited	20200615	12.5	13.1	12.35	13.1	2015	13.1	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20200615	11	11.25	10.65	10.7	76267	10.7	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200615	380	383.6	369.15	370.85	6630510	368.68	down	up	incorrect
CALSOFT.NSE	California Software Company Limited	20200615	9.85	9.9	9.15	9.6	15876	9.6	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200615	41.9	42.7	40.95	41.6	104738	41.6	down	down	correct
CANBK.NSE	Canara Bank	20200615	103.5	104	99.2	102.7	18549189	102.7	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200615	3.95	4.1	3.8	4	10650	4	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20200615	312	315.8	300.55	303.5	332099	299.88	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20200615	232	237.95	228.9	230.7	43754	229	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200615	105.85	105.85	93	98.65	89641	98.65	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200615	383.8	421.7	381.1	402.1	1739004	400.17	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20200615	75.05	78.5	75.05	78.5	1808	78.5	up	down	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20200615	246.95	249	244.75	247.25	43425	245.97	up	down	incorrect
CAREERP.NSE	Career Point Limited	20200615	147.1	149.8	146.2	147.55	33623	146.5919	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20200615	401.95	402.9	395.1	397.6	46714	378.35	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20200615	117.45	122.8	116.3	118.3	1106847	108.17	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20200615	0.3	0.35	0.25	0.25	306281	0.25	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200615	3.95	3.95	3.85	3.95	79263	3.95
CCL.NSE	CCL Products (India) Limited	20200615	231	236.55	222.8	226.5	189335	223.53	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20200615	259.6	262.35	256.2	260.2	212416	256	up	up	correct
CEATLTD.NSE	CEAT Limited	20200615	970	970	938	947.55	334064	934.19	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200615	12.5	12.75	12.3	12.6	21901	12.6	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200615	5.7	5.75	5.3	5.4	12199	5.4	down	down	correct
CENTENKA.NSE	Century Enka Limited	20200615	181.95	193.3	178.55	184.55	163535	173.33	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20200615	3.35	3.35	3.1	3.1	311130	3.1	down	down	correct
CENTRALBK.NSE	Central Bank of India	20200615	16.1	17	15.8	16.25	1726253	16.25	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20200615	13.5	13.6	12.3	13.1	121664	13.1	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20200615	241.05	252.95	235.3	240.15	1843	236.38	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200615	108	109.95	105.95	107.8	228993	107.52	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200615	300	306.6	293	300.35	4385453	297.51	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200615	2191.25	2221	2171.15	2181.1	5009	2174.74	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200615	27.65	28.8	27.65	28.35	43712	28.35	up	up	correct
CESC.NSE	CESC Limited	20200615	633.2	633.2	610	614.9	205003	57.59	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20200615	127	129.5	124.15	124.8	98606	124.55	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200615	6.65	6.8	6.5	6.75	3124397	6.75	up	up	correct
CHALET.NSE	Chalet Hotels Limited	20200615	139.9	139.9	133	134.2	260273	134.2	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200615	136	141.6	135.1	139.35	2714667	135.08	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200615	140.15	141.95	137.45	138.25	12294	136.82	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200615	129.8	133.95	129.8	129.9	1829	128.7875	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200615	70.8	72	69	70.2	885501	70.2	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200615	160.05	163.1	152.1	155.3	24109673	154.64	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200615	286	290	275.55	276.35	19662	276.12	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200615	292.8	294.85	287.1	288.05	10148	286.33	down	down	correct
CINELINE.NSE	Cineline India Limited	20200615	22.6	24.95	22.6	23.6	21252	23.6	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20200615	6.3	6.45	6.05	6.4	12442	6.4	up	up	correct
CIPLA.NSE	Cipla Limited	20200615	643	653.5	637	643.65	4520269	640.12	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20200615	44.45	47	42.15	45.25	22915	22.63	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200615	354.05	364.5	352.05	354.05	22548	230.97
CMICABLES.NSE	CMI Limited	20200615	25.15	27.95	25.1	27.9	207041	27.5329	up	up	correct
COALINDIA.NSE	Coal India Limited	20200615	134.7	135	130.5	132.1	8217883	110.71	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20200615	272	274.55	262.25	264.05	244189	238.2	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200615	16.4	16.4	16.1	16.4	1650749	16.4
COFORGE.NSE	Coforge Limited	20200615	1345	1378	1324.5	1332.95	320523	1320.79	down	down	correct
COLPAL.NSE	Colgate	20200615	1365	1368	1325.7	1330.95	995561	1282.47	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20200615	13	13	11.9	12.8	102302	12.5	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200615	10.7	10.9	10	10	126665	9.44	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20200615	391.4	398.7	382	383.85	2062852	374.92	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200615	19.5	21.6	19.5	20.3	372711	20.22	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200615	27.85	29.05	27.85	28.95	1108	28.95	up	up	correct
CONTROLPR.NSE	Control Print Limited	20200615	192	199	189.05	196	8316	190.4	up	up	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200615	15.2	15.2	14.6	14.7	3561	14.39	down	down	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200615	33.05	34	32.5	33	4842	33	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20200615	677.5	692	656.65	662.95	565128	642.99	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200615	289	289.75	280.35	283.45	44625	265.69	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20200615	1.4	1.45	1.35	1.35	34506	1.35	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20200615	1.25	1.25	1.2	1.25	2191011	1.25
CPSEETF.NSE	Nippon Mutual Funds	20200615	17.69	17.95	17.17	17.27	660842	17.27	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20200615	88	89.7	81.5	86.9	306	86.32	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200615	535	535	503.35	506.25	126253	506.25	down	down	correct
CREST.NSE	Crest Ventures Limited	20200615	67.85	71	63.75	69.1	20076	68.39	up	up	correct
CRISIL.NSE	CRISIL Limited	20200615	1460	1469.85	1432	1455.8	12370	1422.07	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200615	225	227.2	220.65	221.65	425745	218.15	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200615	134.9	143.65	133.75	141.35	712717	141.35	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200615	19.7	21.6	19.65	20	8462	20	up	down	incorrect
CUB.NSE	City Union Bank Limited	20200615	134.45	136.65	130	132	724414	131.59	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200615	10.75	11.6	10.65	11	2561	11	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20200615	388	401.1	386.05	393.5	1007594	380.56	up	down	incorrect
CUPID.NSE	Cupid Limited	20200615	183	183	175.05	178.4	43169	174.16	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200615	45.5	45.5	44.05	44.7	17595	43.73	down	down	correct
CYIENT.NSE	Cyient Limited	20200615	215.9	215.9	209.35	210.25	323811	203.96	down	down	correct
DAAWAT.NSE	LT Foods Limited	20200615	36.5	36.5	35.2	35.75	1691997	34.82	down	down	correct
DABUR.NSE	Dabur India Limited	20200615	456	460.45	451.9	453.65	1990221	446.53	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200615	559	569.2	549.5	559.65	294212	558.25	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200615	102	104.15	99.8	100.55	250703	99.8	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20200615	20.6	22.1	20.6	21.8	1552	21.8	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200615	46.05	48	45.15	45.9	32142	45.48	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20200615	70.05	72	69.3	71.1	128984	67.33	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20200615	270	272.45	262	264.65	256434	263.43	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200615	7.75	8.1	7.4	8.1	421332	8.1	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200615	7.9	7.9	7.9	7.9	71	7.9
DCAL.NSE	Dishman Carbogen Amcis Limited	20200615	125.9	129.85	122.55	126.25	1132004	126.25	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20200615	72.3	73.9	71.85	73.15	3449754	73.15	up	up	correct
DCM.NSE	DCM Limited	20200615	17.65	18.65	17.65	18.1	2154	18.1	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200615	0.7	0.7	0.7	0.7	0	0.7
DCMNVL.NSE	DCM Nouvelle Limited	20200615	26.8	26.8	23.4	24.6	3393	24.6	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20200615	292	295.05	282.5	285.75	103658	279.7	down	down	correct
DCW.NSE	DCW Limited	20200615	11.45	12.8	11.45	12.25	3191997	12.25	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20200615	231	235	226.9	232.35	4565	230.76	up	up	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200615	103.55	114.7	103.05	113.15	3579254	109.23	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200615	481.95	488.4	475.2	476.35	378331	476.11	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20200615	87.5	89	86	87.6	1407655	87.11	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200615	23.45	25	22.5	23.2	3971	23.2	down	down	correct
DEN.NSE	DEN Networks Limited	20200615	69.8	72.5	69.25	71.6	444428	71.6	up	up	correct
DENORA.NSE	De Nora India Limited	20200615	235	239	225.3	234.85	8895	234.16	down	up	incorrect
DFMFOODS.NSE	DFM Foods Limited	20200615	209.8	209.8	198.05	199.4	41847	199.4	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20200615	5.6	5.8	5.5	5.8	579307	5.8	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200615	130.2	133.65	127.3	129.1	1140517	124.586	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200615	11.1	11.3	10.75	11.05	578629	11.05	down	down	correct
DHANI.NSE	Dhani Services Limited	20200615	86.2	87.85	85	85.35	424156	85.35	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200615	652.05	698	640	690.9	364249	689.52	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200615	7.1	7.2	7	7.2	13755	7.2	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200615	170.95	175.3	169.9	174.8	444	172.99	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200615	601	609	583	593.45	3908	592.05	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200615	0.7	0.75	0.65	0.7	45704	0.7
DICIND.NSE	DIC India Limited	20200615	310.05	326.75	305.2	311.5	2866	307.2633	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200615	8.2	8.2	8.2	8.2	9360	8.2
DISHTV.NSE	Dish TV India Limited	20200615	6.95	6.95	6.95	6.95	311652	6.95
DIVISLAB.NSE	Divi's Laboratories Limited	20200615	2408.95	2449.6	2322.45	2335.05	1261594	2325.52	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200615	5000	5340	4975.7	5291.75	101170	1058.1	up	up	correct
DLF.NSE	DLF Limited	20200615	153.35	154.4	145.2	145.9	11614920	144.21	down	down	correct
DLINKINDIA.NSE	D	20200615	82.9	83.9	80.25	80.8	51971	78.97	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20200615	2373	2422	2337.05	2365.3	354822	2365.3	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200615	0.65	0.65	0.6	0.65	472197	0.65
DOLAT.NSE	Dolat Investments Limited	20200615	46.5	48.25	45.2	47.45	119973	47.22	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200615	134.1	137	132	133.1	62483	130.66	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200615	26.75	27	26.2	26.7	14800	26.42	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200615	8.45	8.85	8.2	8.6	12523	8.54	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20200615	54.85	54.85	52.2	54.6	3021	54.6	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200615	225.85	264.95	220.3	242.9	632598	242.9	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200615	4048	4126.9	3960.6	4012.3	1391915	3968.38	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200615	19.55	20.8	19	20.45	9890	20.02	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200615	163.3	163.3	155.1	161.9	5986	105.7	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20200615	3.8	4.1	3.8	4.1	92612	4.1	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20200615	62.45	62.45	59.15	60.6	14049	59.58	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200615	26	26.85	25.8	26.3	2163440	25.89	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200615	664.8	679.95	632.6	665.15	21823	665.15	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20200615	119	119	114.5	116	12257	116	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200615	0.8	0.8	0.8	0.8	10031	0.8
EASUNREYRL.NSE	Easun Reyrolle Limited	20200615	1.95	1.95	1.95	1.95	4750	1.95
EBANK.NSE	Edelweiss Mutual Fund	20200615	2130	2130	2130	2130	0	2130
EBBETF0423.NSE	Edelweiss Amc Ltd	20200615	1048	1057.5	1048	1056.75	6557	1056.75	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20200615	1082.2	1082.2	1071	1073	98662	1073	down	down	correct
ECLERX.NSE	eClerx Services Limited	20200615	403.8	408.45	400.1	405.05	30144	404.34	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200615	43.6	45.65	42.75	43.45	1727920	42.59	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200615	4	4	4	4	81723	4
EICHERMOT.NSE	Eicher Motors Limited	20200615	16599.95	17351	16276.1	16481.95	536518	1638	down	down	correct
EIDPARRY.NSE	E.I.D.	20200615	222.6	228.6	220.6	222.7	329714	220.21	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200615	234.15	243	234.1	237.15	3546	237.15	up	up	correct
EIHOTEL.NSE	EIH Limited	20200615	68.2	69.95	66.25	66.85	400700	66.85	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200615	257	260	252.05	257.5	37	250.74	up	down	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20200615	16.15	16.9	15.85	16.15	41467	16.11
ELECON.NSE	Elecon Engineering Company Limited	20200615	22.3	23.45	22.2	22.6	48332	22.54	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200615	11.45	13.6	11.2	12.75	3924218	12.66	up	down	incorrect
ELECTHERM.NSE	Electrotherm (India) Limited	20200615	118.15	118.8	113	116.55	6440	116.55	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200615	143	148.5	142.8	146.25	19791	72.84	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200615	15.8	15.8	14.55	14.9	16688	14.9	down	down	correct
EMAMILTD.NSE	Emami Limited	20200615	203	203	193.35	195.05	401348	190.03	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200615	73.45	78.9	73.3	74.35	4354	74.35	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20200615	37.25	37.25	36	36.05	7769	36.05	down	down	correct
EMCO.NSE	EMCO Limited	20200615	1.4	1.4	1.3	1.4	26101	1.4
EMKAY.NSE	Emkay Global Financial Services Limited	20200615	42.5	42.55	39.25	41.05	7117	40.71	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20200615	66.9	69.05	65.2	65.8	5577	65.26	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200615	823	850	814.3	842.65	208154	839.69	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200615	6.75	7	6.5	6.6	27124	6.2916	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20200615	69.65	70.4	67	68.3	758782	64.92	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20200615	152.9	152.9	147	149.55	961	147.87	down	down	correct
EPL.NSE	EPL Limited	20200615	176.15	178.55	173.45	175.2	34097	168.88	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200615	296	296	296	296	0	296
EQUITAS.NSE	Equitas Holdings Limited	20200615	49	51.1	47.8	48.7	16456027	46.6466	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20200615	480	507	474	492.9	572808	484.21	up	up	correct
EROSMEDIA.NSE	Eros International Media Limited	20200615	17.8	18.45	17.2	18.3	455436	18.3	up	up	correct
ESABINDIA.NSE	ESAB India Limited	20200615	1412	1424	1357.2	1362.45	7166	1319.94	down	down	correct
ESCORTS.NSE	Escorts Limited	20200615	975.95	983.9	935.05	940.85	2758671	936.78	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200615	7.95	8	6.95	7.75	27226	7.75	down	down	correct
ESTER.NSE	Ester Industries Limited	20200615	38.1	39.7	37.15	37.9	131327	35.33	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20200615	80	81	76.5	77.6	101103	77.6	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20200615	198	204	191.05	193.45	54746	189.6	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200615	1.2	1.25	1.2	1.25	7856	1.25	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20200615	725	760	710	739.25	102373	731.59	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20200615	155	155.2	149	149.7	3096525	148.2359	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20200615	260	268.9	259.6	266.9	19790	266.9	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200615	44	45.8	43.35	44.5	699574	44.5	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20200615	26.85	26.85	26.05	26.6	114383	26.51	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20200615	12	12	12	12	447047	12
FCSSOFT.NSE	FCS Software Solutions Limited	20200615	0.35	0.35	0.3	0.35	2717647	0.35
FDC.NSE	FDC Limited	20200615	244.85	251.2	241.75	247.3	708856	247.3	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20200615	48.85	48.85	46.3	46.55	34670017	46.18	down	down	correct
FEL.NSE	Future Enterprises Limited	20200615	12.15	12.25	11.9	11.95	541525	11.95	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20200615	13.25	13.5	12.9	13.2	42386	13.2	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20200615	284	285.4	277.35	282.6	13386	277.35	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20200615	28.35	28.35	26.75	27	326220	26.87	down	up	incorrect
FINCABLES.NSE	Finolex Cables Limited	20200615	264.95	264.95	253	256	73245	248.5	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200615	1968	2065	1937.05	1966.9	44876	1961.37	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20200615	455	465.35	450.15	452.15	16287	89.44	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200615	6.3	6.35	6.3	6.35	8645	6.35	up	down	incorrect
FLFL.NSE	Future Lifestyle Fashions Limited	20200615	149.95	152	145.05	146.65	62735	146.65	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200615	360.05	378	355.55	364.25	4842	364.25	up	down	incorrect
FMGOETZE.NSE	Federal	20200615	413.1	428.95	410.6	410.7	346	410.7	down	down	correct
FMNL.NSE	Future Market Networks Limited	20200615	20.55	21.35	20.55	20.75	41417	20.75	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20200615	900	918.25	890	899.65	16017	888.92	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20200615	120.8	122.75	118.4	119.3	1069884	119.3	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20200615	1098	1098	1031	1035.8	888	1024.14	down	down	correct
FRETAIL.NSE	Future Retail Limited	20200615	112.7	115	107.3	111.55	4516884	111.55	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200615	133.3	133.3	128	129.55	20917	129.55	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20200615	37.45	38.5	37	37.85	2574924	36.6854	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20200615	94.85	98.25	92.3	96.9	79236	94.87	up	up	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200615	133	135	130	132.6	39560	66.07	down	down	correct
GAIL.NSE	GAIL (India) Limited	20200615	96.3	101.55	94.5	99.65	29194175	95.9356	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200615	2.45	2.5	2.3	2.45	68079	2.45
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200615	1326.65	1326.65	1310	1319.75	5613	1309.58	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200615	29.6	29.65	28.5	28.75	4854	28.75	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200615	27.85	27.85	25.6	26.85	6653	26.85	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200615	204	204	193	196.35	5867	185.12	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200615	222	222	207.15	209.2	13024	206.74	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200615	23.55	23.7	22.5	23.3	9457	23.3	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20200615	29	29	26.7	28.35	1527	28.35	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200615	1413	1433	1345	1350.8	10862	1349.78	down	down	correct
GATI.NSE	Gati Limited	20200615	45.25	47.05	45.1	45.6	250891	45.6	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200615	0.35	0.35	0.35	0.35	158991	0.35
GAYAPROJ.NSE	Gayatri Projects Limited	20200615	19.7	19.7	17.9	17.9	910520	17.9	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20200615	88.65	88.95	86.3	86.7	92179	81.74	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200615	66.5	67.5	65.1	65.6	4580	64.72	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200615	60.9	61.9	59	61.7	5735	58.89	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20200615	33	33.4	32.3	32.65	5775	32.65	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200615	5.05	5.05	4.4	4.75	157239	4.75	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200615	19.95	20.75	19.35	20	471729	19.78	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200615	25.9	27.7	25.55	26.95	2985897	26.39	up	up	correct
GEPIL.NSE	GE Power India Limited	20200615	412.15	415.85	403	403.6	26946	400.66	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200615	221	221.2	210	211.9	194901	204.19	down	down	correct
GET&D.NSE	GE T&D India Limited	20200615	72.15	74.8	70.1	71.4	76305	71.4	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200615	100	105	98	102.9	82404	102.9	up	down	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20200615	2.3	2.3	2.2	2.3	3324	2.3
GHCL.NSE	GHCL Limited	20200615	138.5	138.5	133	134.45	123476	131.84	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200615	70.5	71.45	69.25	69.55	199849	66.57	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200615	146.35	149.9	136.35	142.15	152756	142.15	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200615	27.05	30.8	27	30.45	6990	30.45	up	up	correct
GILLETTE.NSE	Gillette India Limited	20200615	4871	4939.8	4815	4844.15	9481	4703.15	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200615	8.3	8.95	8.15	8.65	64490	8.65	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200615	64.5	72	64.1	69.55	701057	64.91	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20200615	498.55	505.65	450	480	248	480	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200615	1397	1417.25	1385	1388.4	22466	1344.4	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200615	404	408.5	393	395.35	3273486	391.52	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200615	1.4	1.4	1.4	1.4	2988	1.4
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200615	50.65	50.65	48.2	49.05	22738	49.05	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200615	106.5	109.9	104.1	108.05	134099	107.46	up	down	incorrect
GMBREW.NSE	G.M. Breweries Limited	20200615	419	419	403	407.15	24385	401.16	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200615	40.5	43.8	39.3	42.65	2277787	40.79	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200615	4455.2	4525	4404	4422.8	14364	4416.53	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200615	20.9	21.35	20.35	20.6	10109146	20.6	down	up	incorrect
GNA.NSE	G N A Axles Limited	20200615	183.95	183.95	177.55	178.5	22917	177.9	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200615	153.25	163.5	148.65	160.2	4396595	152.2	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20200615	234.8	234.8	225	227.3	23303	227.3	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200615	171.35	180	170	172	7957	164.53	up	down	incorrect
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200615	978.5	985.7	956.5	960.6	47651	939.07	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20200615	396	402	389	396.6	148109	387.36	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200615	611.1	611.7	596.35	608.75	1878477	608.75	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20200615	378	386.2	378	379.85	133061	379.85	up	up	correct
GODREJPROP.NSE	Godrej Properties Limited	20200615	832.5	835.45	811	819.25	223892	819.25	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200615	1.05	1.05	1.05	1.05	168770	1.05
GOKEX.NSE	Gokaldas Exports Limited	20200615	36.3	37.05	35.1	35.45	124256	35.45	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200615	12.35	12.35	12.35	12.35	11116	12.35
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200615	13.45	13.45	12.85	13.3	21453	13.3	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200615	41.52	41.99	41.36	41.41	4980031	41.41	down	up	incorrect
GOLDENTOBC.NSE	Golden Tobacco Limited	20200615	25.1	26.5	25	25.75	1183	25.75	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20200615	114.8	120.85	111	111.9	36854	107.37	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200615	4367.3	4367.3	4226.5	4285.85	1461	42.8585	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200615	9.7	9.7	8.4	8.7	43038	8.7	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200615	35.95	37.4	34.55	36.25	18765	36.07	up	up	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200615	158	162.75	151.25	157	216832	78.13	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200615	76.4	78.2	75.85	77	1299178	69.25	up	down	incorrect
GPTINFRA.NSE	GPT Infraprojects Limited	20200615	27.35	27.35	26.6	27.35	269057	24.89
GRANULES.NSE	Granules India Limited	20200615	216.75	216.75	205.1	207.55	2827593	207.1	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20200615	187.7	194.65	185.5	186.8	288078	185.52	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20200615	610	610.85	577.1	581.9	2915600	576.92	down	down	correct
GRAVITA.NSE	Gravita India Limited	20200615	38.05	40	37.15	38.2	40304	37.6507	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200615	78.95	82.8	75.3	80.5	1202433	80.4	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20200615	670	699	640	683.95	2728	681.46	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200615	28.3	30.85	28.05	29.65	61761	29.65	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20200615	84.35	85	81.5	83.05	151293	82.51	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200615	3.3	3.3	3.15	3.3	4563844	3.3
GRINDWELL.NSE	Grindwell Norton Limited	20200615	521.65	521.65	505.05	507	15560	495.8	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200615	401.95	401.95	382.65	391.85	93	389.27	down	down	correct
GRPLTD.NSE	GRP Limited	20200615	615	615	591.35	614.55	104	612.89	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200615	182.35	191.2	176.3	187.25	672248	181.25	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200615	27.25	27.9	25.95	26.25	141077	26.25	down	up	incorrect
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200615	53.9	56.75	52.7	55.3	4804598	53.11	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20200615	222	226.25	221	223.7	265480	220.17	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20200615	26.35	26.35	25.3	25.7	15402	25.7	down	down	correct
GTL.NSE	GTL Limited	20200615	1.6	1.6	1.6	1.6	29180	1.6
GTLINFRA.NSE	GTL Infrastructure Limited	20200615	0.7	0.7	0.65	0.7	27854157	0.7
GTNTEX.NSE	GTN Textiles Limited	20200615	5.75	6.2	5.75	6.15	2670	6.15	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20200615	59	59.95	57.1	57.75	61261	55.18	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200615	64.05	66.9	63.55	65.35	70023	65.29	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200615	328.9	382	321.1	366.5	544353	352.41	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200615	173	176.9	160.1	162.25	28354	158.68	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200615	290	293	286.85	288.25	374178	286.18	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200615	11.75	11.75	11.2	11.75	451	11.75
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200615	639.9	652.5	625.55	627.1	6665	605.03	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20200615	44.35	45.5	44.35	45.05	28512	44.2329	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200615	35.9	35.9	35.3	35.9	15729	35.46
HAL.NSE	Hindustan Aeronautics Limited	20200615	663.7	672.7	655	658.45	31286	631.82	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200615	70.75	70.75	66.1	67.45	15584	67.45	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200615	26	27.9	25.7	27.3	5578078	27.3	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200615	610	614.9	600.45	605.45	5833	448.52	down	down	correct
HAVELLS.NSE	Havells India Limited	20200615	552	556.65	537.2	541.55	2383482	536.96	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200615	0.55	0.55	0.5	0.5	44036	0.5	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200615	14.85	15.25	14.55	15	269567	14.8	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20200615	5.15	5.4	5.15	5.4	748	5.4	up	up	correct
HCC.NSE	Hindustan Construction Company Limited	20200615	5.05	5.2	5.05	5.15	3647309	5.15	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200615	122.7	122.7	120.25	121.5	93703	121.5	down	down	correct
HCL.NSE	INSYS	20200615	7.8	7.8	7.8	7.8	258977	7.8
HCLTECH.NSE	HCL Technologies Limited	20200615	574.8	581	563.7	578.95	3787100	556.52	up	down	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20200615	1786.95	1805.25	1726	1751.65	5082387	1716.47	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200615	2661.2	2681.95	2588	2605.7	275791	2547.7	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20200615	968	974	943	949.85	16004973	945.76	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200615	507.9	507.9	495.3	499.9	3620145	498.43	down	up	incorrect
HDFCMFGETF.NSE	HDFC Mutual Fund	20200615	4413.8	4542.3	4239	4241.2	12536	42.412	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200615	1047.73	1048.59	1024.25	1035.49	4475	103.4129	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200615	3595	3595	3492	3544.17	420	353.8508	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200615	1.95	1.95	1.95	1.95	248374	1.95
HEG.NSE	HEG Limited	20200615	915	940	911	919.15	171213	917.91	up	down	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20200615	175	175.85	170.85	171.7	999006	161.28	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200615	68.85	69.75	67	67.75	27878	65.75	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200615	261	261	253.15	257.95	12877	252.2	down	up	incorrect
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200615	2394.95	2394.95	2316	2348.15	1416149	2315.53	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200615	1235	1274.95	1227.1	1238.3	8932	1227.87	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200615	16.05	16.05	15	16.05	459440	16.05
HFCL.NSE	HFCL Limited	20200615	12.95	13.25	12.2	12.9	5569488	12.87	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200615	185.4	187.95	181.3	184.05	5819	183.78	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20200615	622	623	599	611.25	8390	592.54	down	down	correct
HIKAL.NSE	Hikal Limited	20200615	117	120.5	115.35	116.1	250056	115.09	down	down	correct
HIL.NSE	HIL Limited	20200615	1063.8	1070	1025.1	1032.75	63953	1014.12	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20200615	9.05	9.5	9	9.4	10419	9.4	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200615	68	68.95	64.5	66.4	668208	65.91	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200615	149.05	152.35	143.75	145.8	34911162	144.06	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200615	165.1	170	162.1	165.75	27062	162.97	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200615	29.5	30.4	28.4	29.1	742475	29.02	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200615	6.2	6.25	6.2	6.2	669597	6.2
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200615	37.75	38.85	35.2	36.9	6537	36.9	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200615	64.95	65.25	62.5	63.95	279357	63.95	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200615	208.85	212.1	204.35	206.7	4966505	182.96	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20200615	2114.85	2131.7	2056.8	2084.3	2830788	2020.98	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200615	174.65	175.6	171.45	174.65	969548	151.15
HIRECT.NSE	Hind Rectifiers Limited	20200615	126.5	126.5	118.1	119.85	4878	118.82	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200615	70.8	76.45	67.2	68.25	94091	66.9	down	down	correct
HITECH.NSE	Hi	20200615	88	101.9	86.6	99.2	58145	98.9992	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200615	75.35	77.4	71.3	76.55	1302	76.22	up	up	correct
HITECHGEAR.NSE	The Hi	20200615	99.75	106.95	99.75	104.05	4486	103.27	up	up	correct
HLVLTD.NSE	HLV Limited	20200615	5.05	5.3	4.75	5.3	527497	5.3	up	up	correct
HMT.NSE	HMT Limited	20200615	15.65	15.65	14.95	15.6	8270	15.6	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200615	41.1	41.75	40	40.5	61200	40.5	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20200615	529.9	529.9	509	511.05	4594	511.05	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200615	359.99	362	350.2	354.79	1133	354.79	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20200615	27400	27665.45	27052.1	27421.3	1345	27298.99	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200615	1000	1000	970	979.35	5950	959.24	down	down	correct
HOVS.NSE	HOV Services Limited	20200615	48.75	48.75	44.8	45.15	8443	45.15	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200615	29.9	31.5	29.45	30.4	68014	30.2	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200615	47.2	47.5	46.2	46.8	1495058	46.52	down	up	incorrect
HSIL.NSE	HSIL Limited	20200615	50.55	50.9	49.45	49.55	159491	46.41	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200615	12.2	13.4	12.2	13.4	238376	13.4	up	down	incorrect
HUBTOWN.NSE	Hubtown Limited	20200615	12.25	13.45	11.15	13.05	34078	13.05	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200615	24.55	24.75	24.1	24.45	1708625	21.79	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200615	197.95	201.05	196.5	199.65	37132	195.43	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200615	49.5	49.8	47.85	48.1	376594	48.1	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200615	153	159.4	150.3	153.5	27221400	147.38	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200615	132	132.95	127.69	131.97	8820	131.97	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200615	24.51	25.44	24.4	24.48	177702	24.48	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20200615	341.2	342.25	325.5	331.1	43501834	330.13	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200615	206	223.3	196.6	197.61	45903	197.61	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200615	115	118	107.8	108.59	67305	108.59	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200615	1295.3	1330.1	1285.65	1319.15	506322	1308.44	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200615	41.71	42.9	41.71	42.34	695984	42.34	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200615	999.5	1000.01	999.5	999.99	7658	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200615	82.77	87.27	82.77	83.61	192910	83.61	up	up	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200615	54.42	55.19	54.1	54.7	3674	54.7	up	down	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200615	108	108.9	107.01	108.02	1966	108.02	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200615	101.9	107	100	103.79	329037	103.79	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200615	52.4	52.4	49.52	50.13	4541	50.13	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200615	21.77	25.35	21.77	25.17	42547	25.17	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200615	399.8	406.4	386.85	391.1	1891547	389.77	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200615	361.49	361.49	345	355	3087	355	down	up	incorrect
ICIL.NSE	Indo Count Industries Limited	20200615	42.5	42.75	39.95	40.3	435284	39.47	down	down	correct
ICRA.NSE	ICRA Limited	20200615	2635	2635	2485.25	2500.9	562	2458.73	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20200615	32	33.3	30.75	33.3	6268873	33.3	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200615	4700	4700	4450	4476.75	1074	4476.75	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20200615	10.8	10.8	9.9	10.15	808122224	9.75	down	down	correct
IDFC.NSE	IDFC Limited	20200615	18.8	20.25	18.6	19.3	28951994	19.3	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200615	26.1	26.3	25.1	25.25	50735834	25.25	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20200615	103.5	103.5	101.6	103.4	4	103.4	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20200615	173	182.4	172.55	178.85	601355	58.79	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200615	292.05	298.7	285.05	286.5	2966	286.5	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200615	398.1	416.8	397.5	406.4	29554	406.4	up	up	correct
IFCI.NSE	IFCI Limited	20200615	6.8	7	6.7	6.9	3579872	6.9	up	up	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200615	120.95	127.9	115.55	117.5	770	115.71	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200615	220.65	230.5	220	221.15	47824	219.66	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20200615	482	485.9	470.5	472.8	2596273	466.71	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20200615	143.3	146.75	140.45	142.35	7448	139.3	down	down	correct
IIFL.NSE	IIFL Finance Limited	20200615	67.7	68.5	65.75	66.4	467832	65.4604	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200615	33.85	34.9	33	33.7	417019	33.055	down	up	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20200615	995	1110	984.95	1022	17816	929.09	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20200615	57	57	57	57	33	57
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200615	3.05	3.05	3.05	3.05	8647	3.05
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200615	1	1	0.95	1	1058069	1
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200615	4	4.05	3.9	4	58120	4
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200615	161	161	150	150.5	6874	146.95	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200615	510	510	496	502.75	553	496.37	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200615	0.5	0.5	0.45	0.5	5504	0.5
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200615	7.3	7.95	7.15	7.4	162261	7.4	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200615	88.7	90.75	86	87	1880185	86.19	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200615	130	130	125.1	125.65	1400233	124.29	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20200615	292.8	293.95	284	285.25	113024	282.77	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200615	2250	2298.5	2200	2209.15	71718	2204.49	down	down	correct
INDIANB.NSE	Indian Bank	20200615	53.9	57.4	52.75	56.25	5426326	55.44	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200615	85	88.95	82.75	83.1	2603	83.1	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200615	152.5	154	148.25	150.75	31330	147.69	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200615	1009.95	1042.6	983.6	993	2822619	993	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20200615	15.7	16.35	15.05	15.1	801	15.1	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200615	275.05	285	265.55	271.9	24065	267.68	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200615	219.95	223.2	211.05	213.25	167832	212.35	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200615	14.45	15.3	14.4	14.5	10806	14.5	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20200615	1.1	1.2	1.1	1.2	132252	1.2	up	up	correct
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200615	285.05	286.1	285	285.35	464917	285.35	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20200615	98.7	98.7	94.1	94.8	5456	94.8	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200615	20	20.15	19	19.05	11980	18.84	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200615	3.15	3.3	3.15	3.15	69452	3.15
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200615	40	40	39.1	39.3	92891	39.3	down	down	correct
INDSWFTLAB.NSE	Ind	20200615	30.15	32.85	29.3	30.25	27134	30.25	up	up	correct
INDSWFTLTD.NSE	Ind	20200615	2.8	2.8	2.8	2.8	12821	2.8
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200615	30.6	31.2	29.3	29.8	246490	29.8	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200615	525	525	483.5	490.55	45035670	488.14	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20200615	226	228.8	217.6	222.9	8173146	204.784	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200615	631.15	650	631	631	1791	558.88	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200615	52.6	54	52.6	53.2	497098	26.57	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200615	108.6	117	108	114.1	21356	113.53	up	up	correct
INFOMEDIA.NSE	Infomedia Press Limited	20200615	3.7	4	3.7	4	43850	4	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20200615	300.01	304.94	298.74	300.91	173	300.91	up	up	correct
INFY.NSE	Infosys Limited	20200615	693	704.4	685.25	687.55	7857344	667.07	down	down	correct
INGERRAND.NSE	Ingersoll	20200615	635.95	642	632.1	636.35	383846	634.41	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200615	249	253.15	241	242.1	363278	242.1	down	up	incorrect
INOXWIND.NSE	Inox Wind Limited	20200615	29.65	32.6	29.1	31.2	172475	31.2	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20200615	419.75	499.1	419.65	464.65	948384	462.5365	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200615	24.9	24.9	21.85	23.3	20227	23.3	down	up	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20200615	0.3	0.3	0.3	0.3	0	0.3
INTELLECT.NSE	Intellect Design Arena Limited	20200615	90.2	90.2	86.1	87.65	93796	87.65	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20200615	28.5	28.5	24.6	25.45	205101	25.14	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200615	12.5	12.95	12.25	12.9	17902	1.29	up	up	correct
IOB.NSE	Indian Overseas Bank	20200615	10.3	10.7	10.15	10.45	5802268	10.45	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20200615	88.15	88.2	85.9	86.2	35101481	73.72	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200615	389	389	370	371.9	1919101	368.36	down	up	incorrect
IPCALAB.NSE	Ipca Laboratories Limited	20200615	1589.8	1620	1570.55	1599.55	240414	1587.16	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200615	62.95	71.3	62.9	70.15	6074593	67.1926	up	up	correct
IRCON.NSE	Ircon International Limited	20200615	86.6	88.15	85.95	86.35	321985	39.04	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200615	1425	1449	1410.65	1423.25	733722	283.73	down	down	correct
ISEC.NSE	ICICI Securities Limited	20200615	391.8	419.8	390.2	411.7	432905	385.01	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20200615	50	50.2	46	50.15	5003	49.15	up	up	correct
ISMTLTD.NSE	ISMT Limited	20200615	5.25	5.6	5.2	5.6	253031	5.6	up	up	correct
ITC.NSE	ITC Limited	20200615	193.9	193.95	186.3	187.2	24463651	169.14	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200615	215.2	221.7	209.35	216.6	33537	216.6	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20200615	43.05	43.9	41.7	41.8	226789	41.5	down	down	correct
ITI.NSE	ITI Limited	20200615	82.45	84.4	81.5	82.35	431695	82.35	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20200615	3.6	3.65	3.35	3.4	167380	2.83	down	down	correct
IVP.NSE	IVP Limited	20200615	40.9	40.95	38	38.35	524	38.1	down	up	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20200615	4300	4350	4300	4340	57	4340	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200615	1060.4	1060.4	1048.7	1048.7	3	1048.7	down	down	correct
IZMO.NSE	IZMO Limited	20200615	23.8	23.8	21.85	21.85	10956	21.85	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200615	15.55	15.9	15.3	15.55	3114742	15.55
JAGRAN.NSE	Jagran Prakashan Limited	20200615	40	40.35	38.5	39.45	431338	39.45	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200615	28.5	28.5	26.5	27.6	11977	26.42	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200615	18.5	20	18.5	18.95	5186	18.95	up	down	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20200615	73.9	79.3	73.55	77.95	2245770	77.24	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200615	1.6	1.6	1.6	1.6	0	1.6
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200615	29.9	29.9	28.1	28.3	1000951	27.9	down	down	correct
JASH.NSE	Jash Engineering Limited	20200615	135.9	140.6	130.75	139.85	12348	138.2	up	down	incorrect
JAYAGROGN.NSE	Jayant Agro	20200615	82	84	80	82.5	6712	82.22	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200615	157	163.7	155.55	157.1	11622	77.57	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200615	3.15	3.3	3.15	3.3	12477	3.3	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200615	42.5	42.9	40.7	41.25	16341	41.25	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200615	714	714	692.5	701.15	180297	692.8	down	up	incorrect
JBFIND.NSE	JBF Industries Limited	20200615	9.5	10.5	9.5	10.4	279746	10.4	up	up	correct
JBMA.NSE	JBM Auto Limited	20200615	179.7	179.7	168.1	173.05	10590	170.14	down	down	correct
JCHAC.NSE	Johnson Controls	20200615	2400	2430	2351.3	2380.75	5464	2380.75	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200615	25.1	25.1	24.95	24.95	72818	24.95	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20200615	16.65	16.65	15.15	15.2	321207	15.2	down	down	correct
JIKIND.NSE	JIK Industries Limited	20200615	0.55	0.6	0.5	0.6	160163	0.6	up	up	correct
JINDALPHOT.NSE	Jindal Photo Limited	20200615	15.75	16.45	15	16.05	11525	16.05	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200615	320	339.95	319.5	320.95	53604	319.57	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20200615	53.2	55.7	52.25	55.1	2424544	52.65	up	down	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200615	142.7	143.3	135.1	135.9	13178170	135.9	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20200615	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200615	76.5	76.5	74.6	75.1	6717	74.3	down	up	incorrect
JINDWORLD.NSE	Jindal Worldwide Limited	20200615	35	36.55	35	35.95	9029	35.89	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200615	8.75	9.15	8.4	8.9	61890	8.9	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200615	9	9.05	8.75	8.85	1735201	8.85	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20200615	5.35	5.6	5.35	5.6	7997	5.6	up	up	correct
JIYAECO.NSE	Jiya Eco	20200615	10.55	10.55	10.55	10.55	34929	10.55
JKCEMENT.NSE	J.K. Cement Limited	20200615	1200	1220	1176.55	1196.95	28524	1191.43	down	up	incorrect
JKIL.NSE	J. Kumar Infraprojects Limited	20200615	89.1	91.75	86	87.45	76454	86.01	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200615	243.8	243.8	237.3	239.35	251068	238.02	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20200615	95.7	96.8	94.05	94.4	587691	92.89	down	up	incorrect
JKTYRE.NSE	JK Tyre & Industries Limited	20200615	64.5	65.5	62.65	63.75	3912166	62.18	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200615	22.4	23.6	20.4	22.9	6674	21.44	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200615	44	46.9	44	45.3	75129	44.36	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20200615	74.4	74.5	72.6	73	583356	72.58	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200615	3.85	3.85	3.85	3.85	244446	3.85
JOCIL.NSE	Jocil Limited	20200615	165.6	169.7	157.8	166.75	13392	162.03	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200615	1.75	1.75	1.75	1.75	1137032	1.75
JPINFRATEC.NSE	Jaypee Infratech Limited	20200615	1.3	1.3	1.3	1.3	979249	1.3
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200615	14.75	14.75	14.75	14.75	1365	14.75
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200615	1.4	1.4	1.4	1.4	268385	1.4
JSL.NSE	Jindal Stainless Limited	20200615	33.3	33.3	31.8	32.15	285538	32.15	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200615	52.8	52.8	48	52	307294	52	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20200615	48	49.5	45.9	46.25	4250891	44.87	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20200615	1800	1888	1750	1819	596	1819	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200615	14.85	15	13.75	14.95	123176	14.95	up	up	correct
JSWSTEEL.NSE	JSW Steel Limited	20200615	185.95	186.45	179.95	183.75	12059372	180.1	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200615	78.45	78.45	67.9	67.9	3499079	67.48	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200615	1729.95	1745.35	1690.25	1697.7	979442	1694.94	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200615	105.15	118.3	105	116.4	70500	116.4	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200615	607	691	602.05	673.95	5388033	668.87	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20200615	48.2	48.2	46.55	47.25	823310	46.7654	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200615	260	265.69	255	259.14	71833	259.14	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20200615	392.1	393.95	381	382.7	808908	382.7	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200615	116.45	118.05	114.25	116.55	405812	113.87	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200615	2.6	2.6	2.6	2.6	207473	2.6
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200615	53.3	54.35	51	53.55	18807	52.96	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200615	371.25	374.8	360.9	367.55	208549	360.75	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200615	141.9	143.2	138.25	141.3	10602	136.94	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200615	205	209.45	203	206.95	182671	201.49	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200615	135.25	139.9	135.25	139.9	284	138.02	up	down	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200615	24.3	24.95	23.75	24.05	15709	24.05	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200615	82.35	82.35	75.3	77.8	38079	76.93	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20200615	3.3	3.3	3.15	3.3	10194	3.3
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200615	34.45	36	34.45	34.85	10685	34.85	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200615	389.4	392.75	380.35	386.5	66565	383.44	down	up	incorrect
KAPSTON.NSE	Kapston Facilities Management Limited	20200615	87.05	91.45	87.05	91.45	130	90.5067	up	up	correct
KARDA.NSE	Karda Constructions Limited	20200615	235.6	237.5	220	221.5	22241	8.86	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20200615	10.35	10.4	10.35	10.35	2559	10.35
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200615	26.6	26.95	25.6	25.9	696298	25.64	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200615	0.55	0.55	0.55	0.55	10100	0.55
KAYA.NSE	Kaya Limited	20200615	273.65	273.65	273.65	273.65	7897	273.65
KCP.NSE	The KCP Limited	20200615	45.5	45.5	43	43.95	154448	43.22	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200615	14.65	15.15	14.65	14.95	170064	14.79	up	up	correct
KDDL.NSE	KDDL Limited	20200615	165	173.55	164.35	164.35	3195	163.79	down	down	correct
KEC.NSE	KEC International Limited	20200615	238	239.8	230.8	231.85	174727	229.63	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20200615	10.15	10.4	9.9	9.95	34112	9.95	down	down	correct
KEI.NSE	KEI Industries Limited	20200615	337.15	341.95	330	331.45	145794	330.1035	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200615	15.1	15.1	13.85	14.2	17395	14.14	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20200615	745.9	745.95	710	719.05	2207	707.87	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200615	16.8	16.8	15.45	15.6	3591	15.6	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200615	32.65	33.9	32	32.9	688853	32.9	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200615	34.55	38.1	34.55	38.1	101	36.64	up	up	correct
KHADIM.NSE	Khadim India Limited	20200615	135	138.8	130	132.95	119185	132.95	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200615	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200615	10.9	10.95	9.95	10	2391	10	down	up	incorrect
KICL.NSE	Kalyani Investment Company Limited	20200615	1235.15	1338	1235.15	1253.2	418	1253.2	up	down	incorrect
KILITCH.NSE	Kilitch Drugs (India) Limited	20200615	124	126.8	114.5	115.5	36183	115.5	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200615	445	453.55	436.1	437.4	4304	437.4	down	down	correct
KIOCL.NSE	KIOCL Limited	20200615	101.15	103.95	96.15	98.9	20689	97.34	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200615	336	348	335	338.95	40889	338.635	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200615	61.55	67.45	61.55	63.9	25717	62.43	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200615	116.5	119	111.4	113	103687	111.62	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200615	103.9	104.8	100.8	101.95	37050	100.05	down	up	incorrect
KIRLOSIND.NSE	Kirloskar Industries Limited	20200615	530.95	550	526.8	543.2	1283	539.97	up	up	correct
KITEX.NSE	Kitex Garments Limited	20200615	107.2	108.7	104.5	106.45	64446	105.38	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200615	775	799	750	752.4	777	144.73	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200615	9.45	10.15	9.4	9.55	468830	9.48	up	down	incorrect
KNRCON.NSE	KNR Constructions Limited	20200615	201	220	201	216.9	1310041	108.36	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200615	58.4	58.4	56.75	57.55	100188	57.55	down	down	correct
KOLTEPATIL.NSE	Kolte	20200615	159.85	159.85	152	153.15	42037	153.15	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20200615	33.4	34.45	32.15	33.45	120215	32.84	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200615	1270	1271.15	1237.2	1248.9	7553579	1248.28	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200615	206.37	206.6	199.2	201.84	129234	201.84	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200615	419.1	420.7	413	415.15	40433	41.52	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200615	103.22	103.25	101.02	102.13	56910	102.13	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200615	51.1	51.6	50.5	50.71	9722	50.71	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200615	134	137	129.06	134.46	18486	134.46	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200615	14.3	15.15	13.7	14.9	517332	14.9	up	down	incorrect
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200615	13.8	14.8	13.8	14.8	49864	14.8	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200615	72	72.95	69.6	70.15	12659	70.15	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20200615	61.9	61.95	59.1	59.85	168541	59.59	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200615	504	512.35	471	474.45	21013	94.35	down	down	correct
KRBL.NSE	KRBL Limited	20200615	226.4	233.85	220.9	222.8	214430	219.91	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200615	84.5	86.75	81.1	82.85	10115	82.85	down	up	incorrect
KRIDHANINF.NSE	Kridhan Infra Limited	20200615	3.6	3.6	3.4	3.6	125889	3.6
KRISHANA.NSE	Krishana Phoschem Limited	20200615	42.85	42.85	40.75	42.85	152	42.37
KSB.NSE	KSB Limited	20200615	490	494.8	468.1	470.2	48278	465.6	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200615	524.5	554	522	547.9	467898	539.36	up	up	correct
KSL.NSE	Kalyani Steels Limited	20200615	184.85	184.85	175.25	177.9	54529	174.51	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20200615	40.5	41.35	39.75	40.15	2134267	38.92	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20200615	448	448	421.4	433.75	374	43.1638	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200615	63	63.75	60.8	62.05	19302060	62.05	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200615	1.75	1.75	1.75	1.75	200	1.75
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200615	1630	1648.55	1575	1589.45	56279	1574.94	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200615	27.45	28	26.4	26.75	6076	25.98	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200615	165.95	166.3	161.55	162.9	62912	162.07	down	down	correct
LASA.NSE	Lasa Supergenerics Limited	20200615	36.65	39	36.65	38.2	113976	38.07	up	down	incorrect
LAURUSLABS.NSE	Laurus Labs Limited	20200615	494.8	514.75	491	508.35	1272016	100.72	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200615	2634	2698.95	2571	2589.65	1828	2576.88	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200615	30.35	30.35	29	30.35	10639447	30.35
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200615	46.3	46.3	41.05	45.45	402	42.17	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200615	210.1	216	204.05	205.5	20708	200.67	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200615	2.5	2.5	2.3	2.4	20481	2.4	down	down	correct
LIBAS.NSE	Libas Consumer Products Limited	20200615	47	49.9	44	48.1	34472	33.13	up	up	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200615	127.65	129.4	123	125.2	85474	125.2	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200615	280.5	282.05	268.45	270.4	7014489	258.09	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200615	23.35	23.7	22.8	22.99	22276	22.99	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200615	101	108	101	104.1	430	104.1	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200615	415	415	415	415	0	415
LICNFNHGP.NSE	LIC Mutual Fund	20200615	108.9	109	103.65	104.65	14	104.65	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200615	164	165.95	162	162.6	25634	161.98	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200615	160	160	148.55	149.15	11175	147.844	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20200615	530.65	539.5	523.25	536.6	24835	529.71	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200615	1000	1001	999.1	1000	580442	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200615	999.99	1000.04	999.99	999.99	8847	999.99
LODHA.NSE	Macrotech Developers Limited	20200615	0.26	0.29	0.26	0.27	92499	0.27	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200615	17.55	20.5	17.35	19.8	132564	19.8	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200615	25.05	27.65	25	27.5	16925	27.19	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200615	53.6	53.6	51.45	52.7	13284	52.05	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200615	1.3	1.35	1.25	1.25	6487	1.25	down	up	incorrect
LSIL.NSE	Lloyds Steels Industries Limited	20200615	0.8	0.85	0.8	0.85	3855825	0.85	up	up	correct
LT.NSE	Larsen & Toubro Limited	20200615	921.8	929.45	894.1	899.9	4982534	865.38	down	up	incorrect
LTI.NSE	Larsen & Toubro Infotech Limited	20200615	1846	1877.25	1841	1860.4	44697	1817.73	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20200615	1348	1358.05	1303	1309.6	83363	1281.65	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200615	985	1010	971.15	1004.3	3945	995.33	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200615	73	73.1	70	71.45	12270	69.23	down	down	correct
LUPIN.NSE	Lupin Limited	20200615	917	956	914	943.95	6159384	932.62	up	up	correct
LUXIND.NSE	Lux Industries Limited	20200615	1101	1119	1070.15	1082.9	30646	1077.71	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20200615	17.1	18.1	16.65	17.7	36258	17.7	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200615	3.45	3.55	3.4	3.45	53188	3.45
M&M.NSE	Mahindra & Mahindra Limited	20200615	505.15	520.95	498.7	508.15	17605886	500.35	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200615	163.5	168.5	161	163.9	17145750	163.09	up	down	incorrect
MAANALU.NSE	Maan Aluminium Limited	20200615	49.7	52.4	47.65	49.8	14473	24.55	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200615	20.1	22.3	20.1	22	2838	21.8	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20200615	2.5	2.5	2.4	2.5	13663	2.5
MADRASFERT.NSE	Madras Fertilizers Limited	20200615	18.25	19.05	17.5	19.05	383348	19.05	up	down	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200615	113	113	103.2	108.25	37981	103.12	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20200615	3.2	3.4	2.9	3.4	44419	3.4	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20200615	10.45	11.45	10.4	11.25	7001254	11.25	up	up	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200615	60	62.85	59.5	62.85	3551	62.85	up	up	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200615	87.95	87.95	81.85	83.85	11025	83.85	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200615	146	150.8	141.7	143.5	725213	141.4	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200615	183	186	172.55	178.45	68727	88.79	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200615	98.35	104.85	97.1	98.05	55348	98.05	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200615	211.75	211.75	200.05	206.8	53301	68.93	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200615	288	290.3	271.9	279.65	70703	277.11	down	up	incorrect
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200615	2400	2400	2308.05	2341.35	11805	2311.13	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200615	213.15	226	210.05	220.9	193286	216.05	up	down	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20200615	408	419.45	400.25	408.7	15710	406.08	up	up	correct
MAJESCO.NSE	Majesco Limited	20200615	362	378	353.85	355.95	23577	355.95	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200615	29.35	30.5	29.05	29.8	25494	29.8	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200615	101	101	98.9	99.45	2603	99.45	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200615	10.15	10.15	10.15	10.15	291181	10.15
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200615	4.5	4.5	4.15	4.15	1344	4.14	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20200615	39.5	39.5	36.15	37.1	36359	35.51	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200615	10.1	10.1	9.6	9.85	23088	9.85	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200615	17.75	19.5	17.15	18.6	1004118	17.74	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200615	146.9	147.45	136.35	141.1	12720632	138.17	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200615	67.5	69.55	67	69.55	72130	69.55	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200615	37.35	39.85	37.25	39.2	1153464	38.1	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200615	179	186	176.3	184.35	69738	182.79	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200615	6.9	7.45	6.9	7.3	3817	7.3	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20200615	43.1	47.9	43	45.35	535192	44.022	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200615	18.9	19.55	18.05	18.9	289205	12.15
MANUGRAPH.NSE	Manugraph India Limited	20200615	8.85	9.25	8.85	9.25	5153	9.25	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20200615	13.3	13.3	12.15	12.75	5282	12.75	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200615	51.95	52.7	48.3	49.3	5336	49.3	down	up	incorrect
MARICO.NSE	Marico Limited	20200615	335.1	340.6	327.4	330.4	3105930	322.33	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20200615	31.1	32.15	31.05	32.15	2054455	31.97	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200615	5520	5585	5391.05	5475.75	1530606	5392.55	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20200615	700	712	666.95	672.2	14093	670.82	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20200615	20.5	21.65	19.65	19.85	801	19.85	down	down	correct
MASTEK.NSE	Mastek Limited	20200615	333	345.75	305.1	345.75	220214	342.65	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200615	355	355	336.05	340.75	1868	338.52	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200615	33.9	33.9	32.1	32.95	98241	31.84	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200615	32.35	32.85	30.45	31.85	36980	31.85	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200615	169	169	157.05	163.85	89535	163.12	down	down	correct
MAZDA.NSE	Mazda Limited	20200615	286.95	286.95	280.05	282.4	956	275.72	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200615	58.5	59.15	58.5	58.6	3000	57.99	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200615	4.55	4.65	4.55	4.55	19047	4.55
MBLINFRA.NSE	MBL Infrastructures Limited	20200615	4.9	5.3	4.9	5.25	25854	5.25	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200615	27.9	28	24.85	25.9	33672	25.9	down	down	correct
MCDOWELL.NSE	N	20200615	624.9	629.3	606.8	612.35	279027	612.35	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200615	6.9	6.9	6.8	6.9	155189	6.9
MCX.NSE	Multi Commodity Exchange of India Limited	20200615	1221	1274.4	1219	1266.4	479365	1220.66	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200615	6.15	6.35	6.05	6.2	33484	6.2	up	down	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20200615	4.3	4.3	4.1	4.3	15239	4.3
MENONBE.NSE	Menon Bearings Limited	20200615	32.45	32.8	31.5	32	20700	30.31	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200615	22	22.5	20.55	21.65	125388	21.65	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20200615	0.95	0.95	0.9	0.95	1159373	0.95
METALFORGE.NSE	Metalyst Forgings Limited	20200615	5.75	5.75	5.75	5.75	2713	5.75
METROPOLIS.NSE	Metropolis Healthcare Limited	20200615	1442	1468.35	1436	1448.5	32068	1442.5146	up	up	correct
MFSL.NSE	Max Financial Services Limited	20200615	489	491.3	471.45	475.55	1118019	475.55	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20200615	1076	1097.4	1062	1069.8	1682066	1031.99	down	up	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200615	166.35	167.5	159	165.55	80080	110.37	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200615	196.8	201.95	194.5	195.1	537590	190.7	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200615	63.1	63.45	60.6	61.5	594391	61.14	down	up	incorrect
MINDAIND.NSE	Minda Industries Limited	20200615	290	290	277.05	281.35	137808	281.01	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200615	22.3	23.1	21.6	23.1	10035	23.1	up	up	correct
MINDTREE.NSE	Mindtree Limited	20200615	904.1	931.4	902.15	923	885236	900.2	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200615	7.15	7.2	6.8	7	1041737	7	down	up	incorrect
MIRZAINT.NSE	Mirza International Limited	20200615	41.45	43.85	41.2	41.85	124900	41.85	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20200615	150	150.45	149.55	150.05	439948	136.41	up	up	correct
MMFL.NSE	M M Forgings Limited	20200615	179.95	180.05	173.1	173.7	15467	172.41	down	down	correct
MMP.NSE	MMP Industries Limited	20200615	61.8	69	57.1	59.2	10124	58.81	down	down	correct
MMTC.NSE	MMTC Limited	20200615	16.3	16.5	15.75	16.25	992416	16.25	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20200615	30	31.5	30	31.4	71	31.4	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20200615	3.45	3.45	3.45	3.45	1001	3.45
MOHOTAIND.NSE	Mohota Industries Limited	20200615	10.25	10.25	10.25	10.25	636	10.25
MOIL.NSE	MOIL Limited	20200615	147.3	150	147	148.85	148628	139.23	up	up	correct
MOLDTECH.NSE	Mold	20200615	36	38.95	36	38.15	45688	37.24	up	up	correct
MOLDTKPAC.NSE	Mold	20200615	188.8	188.8	185	186.15	15911	183.38	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200615	726.05	727	702.5	712.06	70866	71.21	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200615	151.7	154.55	147.1	148.65	29524	138.76	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200615	10.45	10.6	10.05	10.3	1003	10.3	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200615	21.5	22.6	21.5	22.2	2830153	22.2	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200615	94.95	94.95	90.25	91.4	10130737	90.77	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200615	549.6	550.9	531.3	534.75	71459	527.65	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200615	48	50	47	49.1	13457	24.55	up	up	correct
MPHASIS.NSE	Mphasis Limited	20200615	864.85	871.05	845.1	857.75	126732	816.3	down	down	correct
MPSLTD.NSE	MPS Limited	20200615	252.95	263	251.05	252.65	46486	252.65	down	down	correct
MRF.NSE	MRF Limited	20200615	64950	65499	62500	62993.6	16231	62847.75	down	down	correct
MRO.NSE	TEK	20200615	21	23.15	21	21.3	124	21.3	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200615	33	33.2	32.1	32.3	530946	32.3	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200615	6.05	6.35	6.05	6.15	12844	6.15	up	up	correct
MSTCLTD.NSE	MSTC Limited	20200615	131.8	134.05	127.05	127.7	154927	122.63	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20200615	14.7	14.7	13.4	14.65	568436	14.65	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200615	9.1	9.45	8.9	9.35	1833757	9.35	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200615	10	10.7	10	10.45	4336	10.45	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20200615	18.2	18.55	17.7	18.3	19524	18.17	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20200615	27	28.4	24.8	27.2	15521	27.2	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200615	47.9	47.9	44.65	45.15	423468	45.15	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200615	93	93.45	91.4	92.85	5376	87.4	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200615	18.3	19.5	17.5	17.8	71336	17.8	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200615	400.3	402.5	380.3	381.95	47321	381.95	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200615	979.6	990.8	925.75	954.75	2185938	938.1	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20200615	26.3	27.95	25.75	26.3	121619	25.99
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200615	6.55	6.55	6.55	6.55	375853	6.55
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200615	6.75	6.75	6.75	6.75	0	6.75
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200615	13	13	12.1	12.8	6067	12.8	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200615	60.5	66	60.5	63.55	777	62.44	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200615	24.85	26.05	24.85	25.7	1006	25.7	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200615	54.85	55	50.75	52.7	21621	51.6	down	up	incorrect
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200615	36.05	37	35.5	36	12821	35.76	down	down	correct
NAM.NSE	INDIA	20200615	278.4	281.65	271	274.6	1202106	274.6	down	up	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20200615	603	634	600	605.95	377738	599.67	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20200615	332.9	343.5	317.85	343.25	68210	341.28	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20200615	30.95	31.35	30	30.1	12642766	27.77	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200615	3.45	3.45	3.45	3.45	2055	3.45
NAUKRI.NSE	Info Edge (India) Limited	20200615	2799.85	2809.45	2755.1	2786.35	432744	2781.89	down	up	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200615	1577.95	1593.3	1535	1559	83996	1548.56	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20200615	26.2	27.3	25.65	26.45	231079	26.45	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200615	70.85	70.85	68.2	68.7	54694	68.02	down	up	incorrect
NBCC.NSE	NBCC (India) Limited	20200615	23.6	24.5	23.35	23.6	10420524	23.22
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200615	1630	1675	1552.5	1576.95	974	1576.95	down	up	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200615	37.3	38.9	37.3	38.15	254017	37.28	up	up	correct
NCC.NSE	NCC Limited	20200615	30.75	30.75	28.9	29.15	26295288	28.71	down	down	correct
NCLIND.NSE	NCL Industries Limited	20200615	72.55	72.7	69.15	70.1	266366	67.96	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200615	529	529.05	476.55	489.9	178	488.03	down	down	correct
NDL.NSE	Nandan Denim Limited	20200615	19.25	19.8	18.15	18.5	22125	18.5	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20200615	36.55	37	35.5	36.3	26467	36.3	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200615	5.5	6	5.5	6	36019	6	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200615	16.2	16.25	15.6	15.95	545831	15.8719	down	down	correct
NELCAST.NSE	Nelcast Limited	20200615	45.55	45.9	44.1	44.3	78508	44.21	down	up	incorrect
NELCO.NSE	Nelco Limited	20200615	182.65	194.35	182.1	190.4	60439	188.33	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200615	503.4	504.05	480	492.15	10640	489.77	down	up	incorrect
NESCO.NSE	Nesco Limited	20200615	440.3	466	440.3	452.35	65408	450.12	up	up	correct
NETF.NSE	Tata Mutual Fund	20200615	103.75	106.49	101.47	101.81	340	101.81	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200615	52	52	49.52	49.96	1649	49.96	down	up	incorrect
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200615	27	27	25.5	26.38	385	26.38	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200615	21.62	21.85	21.6	21.7	17155	21.7	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200615	112.05	117.79	108.42	113.61	167	113.61	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200615	54.79	55.45	52	52.59	8406	52.59	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20200615	36.35	36.35	35.85	36.35	1343193	36.35
NEULANDLAB.NSE	Neuland Laboratories Limited	20200615	405	415.9	398.05	409.3	96393	407.99	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200615	145.85	155.1	144.25	150.85	1604000	148.36	up	down	incorrect
NEXTMEDIA.NSE	Next Mediaworks Limited	20200615	4.8	4.8	4.8	4.8	840	4.8
NFL.NSE	National Fertilizers Limited	20200615	27.65	29.6	27.4	28.9	3484979	28.9	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20200615	286.4	298.9	285	290.05	102925	290.05	up	up	correct
NHPC.NSE	NHPC Limited	20200615	19.9	19.95	19.7	19.75	1422729	18.28	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20200615	122.45	126.4	121.85	124.75	196219	124.75	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200615	5.7	5.95	5.5	5.6	7069	5.6	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20200615	105.65	105.72	103.39	104.51	3330233	104.51	down	down	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200615	13000	13000	13000	13000	0	13000
NIITLTD.NSE	NIIT Limited	20200615	91	91.75	89.6	90.5	338290	88.4	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200615	5.25	5.45	5.05	5.25	549707	5.25
NILASPACES.NSE	Nila Spaces Limited	20200615	1.15	1.15	1.05	1.15	388573	1.15
NILKAMAL.NSE	Nilkamal Limited	20200615	1075.65	1085	1057.05	1070.6	7836	1063.63	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20200615	489.55	498	481.1	492.55	874	238.31	up	up	correct
NITCO.NSE	NITCO Limited	20200615	17.55	17.55	16.75	17	16291	17	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200615	0.5	0.55	0.5	0.55	42900	0.55	up	up	correct
NITINSPIN.NSE	Nitin Spinners Limited	20200615	35.5	36.85	35.3	35.65	25628	34.85	up	down	incorrect
NKIND.NSE	N.K Industries Limited	20200615	24	25.2	24	25.2	2404	25.2	up	up	correct
NLCINDIA.NSE	NLC India Limited	20200615	43.85	44.45	42.45	42.55	1117276	40.59	down	down	correct
NMDC.NSE	NMDC Limited	20200615	87.35	89.4	84.45	85.35	5276736	75.47	down	down	correct
NOCIL.NSE	NOCIL Limited	20200615	91.9	93.7	88.35	89.1	2567698	88.39	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200615	4	4	3.8	3.8	91724	3.8	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200615	3.5	3.5	3.5	3.5	0	3.5
NPBET.NSE	Tata Asset Management Limited	20200615	113.98	113.98	112.45	113.46	267	113.46	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20200615	207.9	210.7	198	200.2	16658	199.55	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20200615	68.7	69.9	67.5	67.95	59978	67.7	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200615	628.95	645.05	628.95	638	66	638	up	up	correct
NTL.NSE	Neueon Towers Limited	20200615	0.5	0.5	0.5	0.5	1500	0.5
NTPC.NSE	NTPC Limited	20200615	96.7	96.95	92.6	93.2	10980604	85.16	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200615	242.6	260.9	241	252.65	141525	248.24	up	up	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200615	405.05	410	392	395.05	2156	388.43	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20200615	181	189.75	176.65	179.5	21049	178.37	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200615	371.2	386.35	361	363.7	177127	363.7	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200615	720	724	699.55	702.65	12746	682.72	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200615	2563	2761	2558.45	2744.65	72949	2596.07	up	up	correct
OIL.NSE	Oil India Limited	20200615	90.5	97.8	90.45	97.25	4723418	90.62	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200615	5.3	5.5	5.1	5.35	13097	5.35	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20200615	66	66	66	66	23909	66
OMAXAUTO.NSE	Omax Autos Limited	20200615	31	34.15	29.1	30.8	51843	30.8	down	down	correct
OMAXE.NSE	Omaxe Limited	20200615	200.5	202.45	200.45	202.2	2838811	202.2	up	down	incorrect
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200615	4.05	4.15	4	4	11635	4	down	down	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200615	6	6.2	5.7	5.8	9392	5.8	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20200615	13.75	13.75	11.65	12	4144	12	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200615	84	85.9	83	84.1	17275091	78.35	up	up	correct
ONMOBILE.NSE	OnMobile Global Limited	20200615	27.5	29.25	27.5	28.65	58082	27.4	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200615	50.45	54.9	50	52.65	18569	50.73	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200615	23.4	24.15	22.75	23.2	1815	23.2	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200615	10	10.1	9.75	10.1	1591907	10.1	up	up	correct
ORBTEXP.NSE	Orbit Exports Limited	20200615	54.85	59.45	52.6	58	28122	58	up	up	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200615	14.35	16.2	14.35	15.8	220959	15.55	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200615	14.05	14.9	14.05	14.8	38626	14.62	up	down	incorrect
ORIENTALTL.NSE	Oriental Trimex Limited	20200615	11.55	11.7	11.5	11.7	390022	11.7	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20200615	77.9	84	73.05	75.1	471218	74.98	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20200615	59.7	60.9	58.6	60	517610	58.44	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20200615	179.7	181.35	175.7	177.95	98381	176.32	down	up	incorrect
ORIENTHOT.NSE	Oriental Hotels Limited	20200615	21.25	22.6	20.8	21.7	26290	21.4819	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20200615	84.1	90.9	84.1	86.8	3962	86.8	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200615	20.15	20.15	19.2	19.3	464118	18.65	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200615	1650	1650	1550	1568.6	3452	1568.6	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20200615	1.2	1.25	1.15	1.25	24401	1.25	up	up	correct
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200615	7.55	7.65	7.2	7.3	65713	7.3	down	down	correct
PAEL.NSE	PAE Limited	20200615	1.75	1.8	1.75	1.8	25741	1.8	up	up	correct
PAGEIND.NSE	Page Industries Limited	20200615	18500	18610.7	17652.65	17775.65	46228	17513.13	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200615	219	219	197.1	206.2	2040	205.48	down	up	incorrect
PALASHSECU.NSE	Palash Securities Limited	20200615	25.6	28.15	25.6	28.15	3707	28.15	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20200615	13.45	14.1	12.85	14.1	1394	14.1	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200615	230	235	212.6	220.4	608820	220.4	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20200615	43	43	36.1	40.75	3052	40.5757	down	up	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20200615	41	41.8	38.8	39.2	25149	37.78	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20200615	8.4	8.4	7.35	7.7	131314	7.7	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200615	97.8	102.15	97	98.3	388721	97.45	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200615	2.45	2.45	2.3	2.45	92032	2.45
PATELENG.NSE	Patel Engineering Limited	20200615	13.55	14.45	13.5	13.7	237551	13.7	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200615	19.1	20.65	19.05	20.55	7472	20.4	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20200615	4.25	4.25	4.25	4.25	100	4.25
PCJEWELLER.NSE	PC Jeweller Limited	20200615	16.1	17	16.1	17	4306021	17	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200615	15.35	15.4	14.6	14.9	1021064	14.79	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200615	256.95	269	255.35	255.8	113	252.55	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20200615	11.9	11.9	11.6	11.9	2815	11.9
PEL.NSE	Piramal Enterprises Limited	20200615	1055	1082.35	1028.9	1036.05	1763143	1025.62	down	down	correct
PENIND.NSE	Pennar Industries Limited	20200615	17.45	18.35	17.2	18.05	352396	18.05	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20200615	4.1	4.1	3.75	3.75	75144	3.75	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20200615	583	598.15	582.05	591.95	60744	586.01	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20200615	259.45	262.8	256.4	258.05	2486930	232.64	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20200615	83.5	84.35	81.75	82.6	9183256	73.58	down	down	correct
PFIZER.NSE	Pfizer Limited	20200615	4090	4149.95	4031.1	4081.5	115117	4069.57	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20200615	26.55	27.5	25.1	27.05	63931	27.05	up	up	correct
PFS.NSE	PTC India Financial Services Limited	20200615	10.9	11.3	9.8	11.1	2451606	10.807	up	up	correct
PGEL.NSE	PG Electroplast Limited	20200615	43.75	43.75	38.5	39.6	21881	39.6	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200615	9866.3	10049.9	9866.3	10000	8090	9675.39	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20200615	4052	4057.5	3975.45	3987.2	22805	3798.36	down	up	incorrect
PGIL.NSE	Pearl Global Industries Limited	20200615	104.05	107.45	100.2	104.4	1817	104.4	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200615	92.7	92.7	89.7	90.65	961449	87.3277	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200615	590.45	601.2	586.3	589.35	70227	588.66	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200615	1449	1469.1	1422.55	1431.95	714226	1426.71	down	down	correct
PIIND.NSE	PI Industries Limited	20200615	1600	1611	1574.75	1580.65	245597	1576.83	down	up	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200615	1322.05	1352.9	1307.85	1329.3	140	926.99	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200615	4.25	4.35	4.1	4.25	28321	4.25
PIONDIST.NSE	Pioneer Distilleries Limited	20200615	118.95	121.15	115.85	119	5749	119	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200615	20.25	21.9	20	20.2	8161	20.11	down	up	incorrect
PITTIENG.NSE	Pitti Engineering Limited	20200615	27.55	31.9	27.15	30.15	58212	30.09	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200615	94	94	89.3	89.3	815	88.69	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200615	165.95	186.05	163.9	182.35	109521	179.83	up	up	correct
PNB.NSE	Punjab National Bank	20200615	33	34.15	32.05	33.65	50674765	33.65	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200615	34.55	37.45	34.25	37	1771367	28.68	up	up	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200615	213.3	222.7	209.6	212.45	1411793	212.45	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200615	13.8	15.7	13.3	15.55	38285	15.55	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20200615	125	129	122.6	127.4	578580	127.22	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200615	171.4	176.95	165.25	171.3	1689	171.3	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200615	159.95	160.9	150	155.9	7268	154.8	down	down	correct
POKARNA.NSE	Pokarna Limited	20200615	107	109.5	103.95	104.95	35585	104.35	down	down	correct
POLYCAB.NSE	Polycab India Limited	20200615	745.1	763.75	735.3	743.5	141907	739.68	down	up	incorrect
POLYMED.NSE	Poly Medicure Limited	20200615	294.3	298.8	290	295.1	89517	294.35	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200615	435.7	437.85	432	435.55	20593	348.57	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200615	156.4	157	148.5	150.3	2285	146.51	down	up	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200615	19.4	19.4	18.5	19.4	1125882	19.4
POWERGRID.NSE	Power Grid Corporation of India Limited	20200615	165.2	166	162.6	163.25	7781253	110.91	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200615	835.05	842.6	835.05	839.5	17284	838.53	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200615	377	382	359.1	367.25	29021	366.3296	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200615	178.2	181.55	173	175.85	18937	175.11	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20200615	48	49	47.55	48.4	49202	47.24	up	down	incorrect
PRADIP.NSE	Pradip Overseas Limited	20200615	0.75	0.75	0.75	0.75	6551	0.75
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200615	6.05	6.1	5.8	5.9	28898	5.9	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20200615	67.25	67.8	64.6	64.9	1217882	64.53	down	up	incorrect
PRAKASH.NSE	Prakash Industries Limited	20200615	35.9	37.4	35.25	36.7	484007	36.7	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20200615	1.4	1.4	1.4	1.4	196467	1.4
PRAXIS.NSE	Praxis Home Retail Limited	20200615	28.65	28.65	26.6	27.15	17142	27.15	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20200615	26.1	29.2	26.1	28.25	1385073	27.94	up	down	incorrect
PRECOT.NSE	Precot Limited	20200615	21	23.7	20.95	23.25	4633	23.25	up	down	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20200615	95.95	99.7	94.05	95.4	15707	18.46	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200615	74.8	78	70.2	75.15	28508	75.15	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200615	20.85	24.9	20.1	22.2	112242	22.05	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20200615	17.2	18.35	17.05	17.5	10817	16.24	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200615	201.9	202.7	194.25	196.25	515340	195.56	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200615	40.4	40.7	39.4	39.85	14529	39.85	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20200615	37	37.9	35.05	37.5	24522	36	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200615	103	103	95	100.45	246588	99.35	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200615	19.85	21.85	19.85	21.85	1058189	21.85	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200615	41	42.5	41	41.2	77222	41.2	up	up	correct
PSB.NSE	Punjab & Sind Bank	20200615	16.8	16.8	16.05	16.3	226030	16.3	down	up	incorrect
PSPPROJECT.NSE	PSP Projects Limited	20200615	374.9	385	374.7	380.25	24085	376.82	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200615	15	15.19	14.55	15.12	190765	15.12	up	down	incorrect
PTC.NSE	PTC India Limited	20200615	38.2	41	38.2	39.95	7970489	32.49	up	up	correct
PTL.NSE	PTL Enterprises Limited	20200615	31.5	32.45	31	31.2	12236	14.08	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200615	438.95	439	426	427.15	735	425.53	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200615	1.55	1.55	1.55	1.55	90377	1.55
PURVA.NSE	Puravankara Limited	20200615	43	43.5	42	42.35	27505	42.35	down	up	incorrect
PVR.NSE	PVR Limited	20200615	1025	1050	999	1010.6	2892149	1010.6	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200615	2098.95	2099	2059	2059	1241	41.18	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200615	1017	1017	1005	1009.13	48	1009.13	down	down	correct
QUESS.NSE	Quess Corp Limited	20200615	267	271	260	261.1	219246	257.16	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200615	104.25	104.7	102	102.75	78732	101.35	down	up	incorrect
RADAAN.NSE	Radaan Mediaworks India Limited	20200615	1	1	1	1	0	1
RADICO.NSE	Radico Khaitan Limited	20200615	343.4	353.2	338.05	343.95	957593	341.33	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20200615	16.1	16.35	15.5	15.95	999518	15.95	down	down	correct
RAIN.NSE	Rain Industries Limited	20200615	75.6	76.4	72.8	74.1	1823658	73.04	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200615	485.4	496.65	475.5	477.7	217362	476.06	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20200615	214	220	213.5	214.9	1468	213.87	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200615	0.2	0.25	0.15	0.25	9050434	0.25	up	up	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200615	16	17.5	16	16.8	13752	16.8	up	down	incorrect
RAJTV.NSE	Raj Television Network Limited	20200615	34.6	37.4	33.5	34.5	3129	34.5	down	up	incorrect
RALLIS.NSE	Rallis India Limited	20200615	235.1	254	234	251.5	2050409	246.87	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200615	12.5	12.5	11.85	12.15	11819	12.15	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200615	31.7	32.1	29.65	32.1	22604	32.1	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200615	630	630	595.9	603.35	561093	601.4501	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20200615	142.75	149	142.1	146.15	76338	145.58	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200615	133.4	133.4	126	133.4	1238348	133.4
RAMKY.NSE	Ramky Infrastructure Limited	20200615	37.8	41.7	36	39.2	402047	39.2	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20200615	4.35	4.45	4.2	4.3	299382	4.3	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20200615	215	220	197	204.75	1399	204.75	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20200615	408	410	386.15	397.5	7408	393.6696	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200615	1038	1049.95	1014.6	1016.7	11103	1010.09	down	down	correct
RAYMOND.NSE	Raymond Limited	20200615	291	295.75	283.05	284.95	795846	284.95	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200615	460	479.95	460	475.35	14269	455.27	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20200615	168.5	168.75	159.15	161.35	47099981	161.35	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200615	44.95	46.7	44.7	46.05	5179259	40.92	up	up	correct
RCOM.NSE	Reliance Communications Limited	20200615	1	1	1	1	10512490	1
RECLTD.NSE	REC Limited	20200615	105.9	107.6	103.7	104.7	9470133	92.31	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20200615	85.2	86	82.5	83.05	552389	40.04	down	down	correct
REFEX.NSE	Refex Industries Limited	20200615	52.05	52.4	50.5	51.1	171120	50.4	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20200615	660.3	669.5	634.95	650.7	190934	649.36	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200615	8.1	8.3	8	8.25	1630704	8.25	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20200615	1565	1626.95	1561.1	1614.55	24509162	1603.35	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20200615	38.1	38.1	35	35.8	766104	35.8	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20200615	21.8	22.4	21.2	22.05	1787723	22.05	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20200615	73.8	75.9	67.85	71.85	3234	71.54	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20200615	7.8	7.8	7.7	7.8	1567594	7.8
REPCOHOME.NSE	Repco Home Finance Limited	20200615	101.4	104.35	99.4	104.35	632482	101.85	up	up	correct
REPRO.NSE	Repro India Limited	20200615	388	388	365.4	379.8	1647	379.8	down	up	incorrect
RESPONIND.NSE	Responsive Industries Limited	20200615	80.5	81.9	80	80.9	90413	80.81	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20200615	375.8	438.25	375.8	386.35	5861	386.35	up	up	correct
RGL.NSE	Renaissance Global Limited	20200615	231.95	238.5	228.45	234.3	10606	230.8105	up	down	incorrect
RHFL.NSE	Reliance Home Finance Limited	20200615	1.65	1.65	1.6	1.65	2958138	1.65
RICOAUTO.NSE	Rico Auto Industries Limited	20200615	33.95	34.1	32.75	33	250258	32.53	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200615	297.95	320	293	315.05	494853	311.18	up	up	correct
RITES.NSE	RITES Limited	20200615	236.5	246.9	233.25	243.5	664794	221.74	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200615	8.25	8.25	7.85	8.1	26418	8.1	down	up	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20200615	185.75	185.95	180	182.35	51355	182.17	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200615	4.5	4.55	4.15	4.25	38455	4.25	down	down	correct
RML.NSE	Rane (Madras) Limited	20200615	209.4	215.4	202.4	211.95	8637	211.95	up	down	incorrect
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200615	1.75	1.75	1.75	1.75	670775	1.75
ROHITFERRO.NSE	Rohit Ferro	20200615	1	1	1	1	12210	1
ROHLTD.NSE	Royal Orchid Hotels Limited	20200615	52.7	53.45	50.35	52.05	50443	52.05	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20200615	1.55	1.55	1.5	1.5	18189	1.5	down	up	incorrect
ROLTA.NSE	Rolta India Limited	20200615	4.65	4.65	4.65	4.65	92357	4.65
ROSSELLIND.NSE	Rossell India Limited	20200615	53.95	55.25	52.05	53.65	10896	53.47	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20200615	262.9	270	259.45	261.55	45422	258.09	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20200615	2.5	2.7	2.5	2.7	37105810	2.7	up	up	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200615	57	66	57	57.8	55729	57.8	up	down	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20200615	13.3	14.15	13	13	43928	13	down	up	incorrect
RSWM.NSE	RSWM Limited	20200615	71.15	72	68.5	69.75	12207	69.75	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20200615	96.2	98.2	95.65	96.35	9253	93.65	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200615	1.65	1.7	1.6	1.7	2003612	1.7	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200615	158.05	171.05	158.05	170.1	1459	169.67	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200615	979.75	979.75	979.75	979.75	48574	979.75
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200615	13.95	13.95	13.95	13.95	35214	13.95
RUCHIRA.NSE	Ruchira Papers Limited	20200615	48.4	48.5	44.7	45.15	96899	44.58	down	down	correct
RUPA.NSE	Rupa & Company Limited	20200615	165.3	171.8	162.8	164	18414	160.61	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200615	18.6	18.75	18.15	18.35	3290189	16.62	down	up	incorrect
S&SPOWER.NSE	S&S Power Switchgear Limited	20200615	16.65	18.1	16.55	16.55	3644	16.55	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200615	1.1	1.2	1.1	1.1	5200	1.1
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200615	1.5	1.5	1.4	1.45	14194	1.45	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20200615	42.95	43.85	40.85	41.3	426817	41.3	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200615	15.3	15.85	15	15.5	102824	15.5	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20200615	380	380	356	363.7	14238	363.7	down	up	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200615	92.75	93	92	92.5	79718	61.6667	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200615	347.1	358.7	338	348.25	20437	68.74	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20200615	29.95	30.25	28.95	29.3	19196161	27.48	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20200615	51.5	51.9	50	50	1556	50	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200615	11	11.25	10.7	10.75	155557	10.75	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20200615	180.7	189.5	180.6	185.4	5754	182.71	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200615	7.95	8.3	7.6	8.3	533356	8.11	up	up	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200615	118.55	118.55	110.65	115.65	37533	57.12	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20200615	58.7	58.7	54.15	54.65	460	54.37	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200615	2.4	2.6	2.4	2.5	9575	2.5	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20200615	82	83.1	76.75	77.05	34438	76.22	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200615	2.2	2.2	2.1	2.1	33088	2.1	down	down	correct
SANCO.NSE	Sanco Industries Limited	20200615	11.25	11.8	10.9	11.05	16593	11.05	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200615	514.95	556	491.3	508.85	858	505.2044	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200615	186.85	197	178	183.4	27316	181.28	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20200615	46.5	48.25	44.5	44.7	5783	43.52	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200615	21	21	20.15	20.6	453623	20.6	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200615	58.55	59.95	56.6	58.55	6301	58.55
SANGINITA.NSE	Sanginita Chemicals Limited	20200615	86	86	78	84.2	61860	84.2	down	down	correct
SANOFI.NSE	Sanofi India Limited	20200615	8000	8049	7930	7952.15	21607	7485.88	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200615	2.45	2.45	2.4	2.45	2362924	2.45
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200615	176.45	181.45	167.3	171.1	52580	165.98	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20200615	434	435	420.35	425.8	30585	419.46	down	up	incorrect
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200615	16.6	18.5	16.6	18.05	52510	18.05	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20200615	438.2	447.55	431.75	436.65	7005	421.44	down	up	incorrect
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200615	79	79.45	75.65	77.25	292	77.25	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200615	1.9	1.9	1.9	1.9	50	1.9
SATIA.NSE	Satia Industries Limited	20200615	79.7	81	76.6	77.25	4749	77.17	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20200615	85.25	85.25	82	85.25	156585	85.25
SBICARD.NSE	SBI Cards and Payment Services Limited	20200615	585	599	583.35	592.55	1081686	592.55	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20200615	91.3	92	89.75	91.16	1906	91.16	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200615	747.9	754.8	740.65	745.3	3316726	743.16	down	down	correct
SBIN.NSE	State Bank of India	20200615	177.85	177.85	172	173.7	63617286	172.11	down	up	incorrect
SCAPDVR.NSE	Stampede Capital Limited	20200615	0.6	0.6	0.55	0.6	293499	0.6
SCHAEFFLER.NSE	Schaeffler India Limited	20200615	3600	3600.05	3520	3533.4	3285	3473.33	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200615	45	45	43.2	43.65	6753	43.65	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200615	93.2	95.25	90.55	92.3	480388	92.3	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20200615	46.65	51.8	45.6	50.65	4804571	49.86	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200615	70	71.7	69	70.55	6369	35.275	up	up	correct
SEAMECLTD.NSE	Seamec Limited	20200615	383.95	385.5	370	371.9	972	370.1826	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200615	99.65	99.65	93.5	96.3	12870	92.7147	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20200615	3	3	2.85	2.85	26751	2.85	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20200615	85.2	86.45	85	85.15	214832	84.96	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200615	178	178	162.05	164.4	372242	161.93	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200615	10.8	10.8	10.3	10.5	39643	10.5	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200615	196.2	196.5	196.2	196.35	58	196.35	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20200615	4299.95	4299.95	4210.75	4231.45	10494	4231.45	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20200615	102.04	102.37	100.3	101.38	381235	101.38	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200615	207	207	196.85	198.64	188909	198.64	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20200615	263	263	254.9	257.59	23268	257.59	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200615	0.85	0.85	0.8	0.8	185973	0.8	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20200615	71.4	71.4	71	71.4	37415	71.4
SFL.NSE	Sheela Foam Limited	20200615	1399	1418	1381.1	1403.75	2087	1403.75	up	up	correct
SGL.NSE	STL Global Limited	20200615	8.5	9.45	8.5	9.05	86672	9.05	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200615	7.1	7.1	6.75	6.8	4191	6.8	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200615	195.55	207	185.5	196.5	591381	194.3	up	up	correct
SHALBY.NSE	Shalby Limited	20200615	68.15	73.05	67.15	70	193469	69.21	up	down	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20200615	59.35	60.9	58.45	60.25	50072	60.25	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20200615	333	344.8	322	328.85	138029	328.85	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200615	88.8	89	86.25	86.7	27832	85.6695	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200615	179	184.2	172.55	184.2	91760	181.28	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200615	725.6	725.6	680	701.1	992	139.68	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200615	249	249.4	241	249.4	9	249.4	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200615	69.9	70.9	65.25	68.35	30271	68.35	down	up	incorrect
SHIL.NSE	Somany Home Innovation Limited	20200615	85	89	83.25	87.5	38280	87.29	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200615	553	570	542.1	563.7	162220	562.63	up	up	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200615	14.85	14.85	14.85	14.85	55081	14.85
SHIVAMILLS.NSE	Shiva Mills Limited	20200615	24.55	26.8	24.45	25.2	15625	24.92	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200615	101.5	102.95	96.4	102.95	19740	102.33	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20200615	71	73.85	69.5	71.7	1291968	70.84	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200615	185	194.55	182	184.75	309308	184.75	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200615	44.25	46.9	43.5	44.95	2119050	41.49	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20200615	22260	22361.05	21750	22117.25	99776	22069.99	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200615	99.8	103	96.3	100	38533	99.55	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20200615	5.75	5.75	5.25	5.5	6509	5.5	down	down	correct
SHRENIK.NSE	Shrenik Limited	20200615	23.75	23.75	23.75	23.75	22290	3.9418
SHREYANIND.NSE	Shreyans Industries Limited	20200615	88.4	88.4	84.9	85.2	32757	83.13	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200615	56.7	58	54.3	57.55	33309	57.25	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200615	591	615	591	612	29	607.1547	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200615	685	698.7	673.5	677.5	104379	657.48	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200615	4.45	4.45	4.4	4.45	313247	4.45
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200615	3.75	3.8	3.55	3.75	34018	3.75
SHYAMTEL.NSE	Shyam Telecom Limited	20200615	5.9	5.9	5.9	5.9	0	5.9
SICAL.NSE	Sical Logistics Limited	20200615	10.1	10.45	9.95	10	353320	10	down	down	correct
SIEMENS.NSE	Siemens Limited	20200615	1064.7	1080	1039	1048.85	413093	1044.3241	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20200615	22.8	22.8	20.25	20.65	26490	19.9	down	down	correct
SIL.NSE	Standard Industries Limited	20200615	10.55	10.7	10	10.65	1120	10.65	up	up	correct
SILINV.NSE	SIL Investments Limited	20200615	111.15	114.9	111	114.5	2494	111.47	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200615	8.3	8.3	8	8.25	61217	8.25	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200615	28.9	29.55	28.1	28.95	248571	28.95	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20200615	1.8	1.8	1.8	1.8	296478	1.8
SIRCA.NSE	Sirca Paints India Limited	20200615	239.45	239.45	228.1	232.9	6611	231.86	down	down	correct
SIS.NSE	SIS Limited	20200615	373.7	374.95	364.5	368.8	16760	368.8	down	down	correct
SITINET.NSE	SITI Networks Limited	20200615	1.65	1.75	1.65	1.65	1869372	1.65
SIYSIL.NSE	Siyaram Silk Mills Limited	20200615	126.1	130	125.15	126.85	35793	124.63	up	up	correct
SJVN.NSE	SJVN Limited	20200615	21.25	21.25	21	21.05	928817	18.99	down	down	correct
SKFINDIA.NSE	SKF India Limited	20200615	1477	1477	1423.45	1432.05	25606	1318.95	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200615	3.4	3.65	3.35	3.65	123124	3.65	up	up	correct
SKIPPER.NSE	Skipper Limited	20200615	33	33.8	32	32.5	38973	32.4	down	up	incorrect
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200615	34	34.2	32.85	33.65	8085	32.89	down	up	incorrect
SMARTLINK.NSE	Smartlink Holdings Limited	20200615	72.9	72.9	66.75	68.75	2103	68.75	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200615	389.95	389.95	375.1	376.45	31884	376.45	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20200615	321.55	325	302.65	310.6	18908	309.96	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200615	53.85	56.5	52.2	55.1	197003	54.99	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200615	28.8	30.3	28.65	29.65	532277	29.65	up	up	correct
SOBHA.NSE	Sobha Limited	20200615	221.9	226.3	215.75	220.55	206896	212.67	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200615	545	571.3	545	563.65	62099	558.79	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20200615	965	980.95	940	946.3	5658	937.74	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200615	110	116.45	110	113.35	47228	112.6917	up	up	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200615	2.85	2.85	2.8	2.85	398	2.85
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200615	15.3	15.4	14.4	14.85	1992	14.85	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20200615	224.5	225	213.35	218	222212	210.81	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200615	55.4	57.4	53	53.15	20894	53.15	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20200615	670.05	679.8	660	666.25	468	660	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200615	6.85	7.1	6.7	6.95	20707833	6.95	up	up	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200615	21	21.9	21	21.9	4118	21.38	up	down	incorrect
SPAL.NSE	S.P. Apparels Limited	20200615	67.7	77.1	67.7	76.9	214335	76.34	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200615	557	557	540	541.75	14740	541.75	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200615	146.4	150	143	145.55	710711	145.55	down	up	incorrect
SPCENET.NSE	Spacenet Enterprises India Limited	20200615	1.3	1.3	1.3	1.3	1500	1.3
SPECIALITY.NSE	Speciality Restaurants Limited	20200615	35.7	36.05	33.6	34.45	26298	34.45	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200615	91	93	88.55	88.85	870380	88.85	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20200615	0.5	0.5	0.45	0.45	85294	0.45	down	down	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200615	16.2	17.45	16.2	17.2	188312	17.2	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20200615	52	53.75	50.5	51.35	2450255	51.35	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200615	25.95	26	25	25.1	11751	25.1	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200615	8.3	8.85	8	8	38358	8	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200615	1.95	1.95	1.95	1.95	250347	1.95
SPYL.NSE	Shekhawati Poly	20200615	0.35	0.35	0.35	0.35	195726	0.35
SREEL.NSE	Sreeleathers Limited	20200615	138	142	133	134.4	6602	134.4	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200615	7.2	7.2	6.65	6.8	4381156	6.8	down	down	correct
SRF.NSE	SRF Limited	20200615	3699.1	3724.5	3600.05	3615.2	203633	718.58	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200615	108.05	114	105.1	110.1	3833	107.81	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200615	168.9	171.5	167.5	170	69352	160.21	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200615	690	707.55	664	672.8	11356019	659.27	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20200615	360	377.5	360	363.75	14496	181.67	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20200615	0.45	0.45	0.45	0.45	188905	0.45
STAR.NSE	Strides Pharma Science Limited	20200615	396.3	408	396.3	400.2	522534	397.02	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20200615	86.45	88.5	84.5	85.05	235110	85.05	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20200615	98.95	100.2	96.05	97	122526	92.98	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200615	48.75	49.35	45.1	48.15	42628	48.15	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200615	24.75	27.85	24.75	25.7	5406	23.44	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20200615	20.25	20.35	18.9	20.3	80087	20.3	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20200615	51	52	50.05	50.7	7737	50.7	down	up	incorrect
STERTOOLS.NSE	Sterling Tools Limited	20200615	147.05	178.5	147.05	159.7	189152	158.89	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20200615	104.35	106.75	102.1	103.2	1438225	100.32	down	down	correct
SUBROS.NSE	Subros Limited	20200615	174.65	174.65	168.25	168.75	31325	167.84	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200615	385.9	391.8	375.1	377.25	90353	374.22	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200615	1.65	1.7	1.65	1.65	278645	1.65
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200615	283	299	283	297	1187825	295.85	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20200615	12.35	12.6	11.5	11.55	4174	11.55	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20200615	321.05	334.35	320	330	1347	330	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20200615	1688.9	1697.8	1614.6	1629.3	3493	1616.9095	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200615	1.4	1.4	1.3	1.3	319252	1.3	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200615	1348	1348	1248.6	1263.1	28042	1246.24	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200615	48.05	50	48.05	49.65	14674	48.88	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200615	225	229	216	219.05	1337	219.05	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200615	310.7	318	307.7	315.55	54631	313.2	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200615	36.65	37.5	35.3	36.5	111768	36.5	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200615	481	489.4	472.7	485.8	10727543	479.41	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20200615	174	174	164.2	166.4	291553	164.97	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20200615	383	386.5	369.15	373.45	3372878	365.36	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20200615	76.4	78.9	74.3	76.5	16026	75.41	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200615	4.7	4.7	4.3	4.55	22763	4.55	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200615	162	179	162	177.15	259714	170.19	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200615	124	131.7	122.15	130.65	19793	129.87	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200615	1053.15	1091.15	1053.15	1074.95	22856	1060.06	up	down	incorrect
SURANASOL.NSE	Surana Solar Limited	20200615	9	9.65	8.5	9	96506	9
SURANAT&P.NSE	Surana Telecom and Power Limited	20200615	3.5	3.85	3.5	3.7	23715	3.7	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200615	17	18.55	17	17.55	3842	17.55	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200615	97.35	107.8	97.35	101.05	58051	98.97	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200615	22.8	25.7	21.1	22.05	159364	21.69	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20200615	32.85	32.85	31.25	31.5	506079	31.5	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200615	328	337	321.5	329.9	175052	164.32	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20200615	4.35	4.45	4.3	4.3	13402564	4.3	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20200615	114	115.8	111.2	114.35	84101	114.17	up	down	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20200615	1269	1269.85	1235.95	1252.4	3582	1227.31	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200615	100	100.95	92.65	93.4	6160	91.84	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200615	161.8	161.8	155	158.95	232476	158.95	down	down	correct
SYMPHONY.NSE	Symphony Limited	20200615	880	880	865.05	869.8	54997	863.6	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200615	373.95	379	364.7	366.4	402982	366.4	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200615	45.3	47.55	45.3	47.55	3123	47.55	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200615	149.55	153.55	145	146	25045	146	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200615	56.9	56.9	56.9	56.9	36182	56.9
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200615	97.5	98.95	94.55	95.95	10865	94.85	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200615	69	69.1	66.15	68.9	227761	68.57	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20200615	2.2	2.2	2.2	2.2	10	2.2
TARMAT.NSE	Tarmat Limited	20200615	23.3	25.6	23.3	25.2	45329	25.2	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200615	11073.3	11800	10830.05	11679.6	4009	11676.38	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200615	313.95	314.8	306.2	307.05	949541	292.34	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200615	83.55	84.9	81.15	81.9	476440	81.23	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20200615	471	533.8	471	533.8	517634	525.74	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200615	371.5	379.95	366.4	370	2293579	365.18	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200615	888.95	906	875	886.75	560583	865.46	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200615	730	731.45	708.4	713.1	7489	682.39	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200615	506	508	489.55	495.45	19416	491.71	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200615	104.65	104.65	100.05	100.5	69320247	100.5	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200615	44.7	44.7	41.8	42	6935244	42	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200615	41.7	43	41.55	42.4	32174680	40.57	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20200615	313.75	315	302.6	306.2	18582927	291.96	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200615	19.7	19.75	18.7	19	2118877	19	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200615	276.95	280.6	268	271.75	23161	270.52	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200615	32.8	32.8	31.25	31.8	655975	30.78	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20200615	169	169	160.3	163.25	21028	162.06	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200615	295.25	295.25	273.55	284.5	613	284.5	down	down	correct
TCIEXP.NSE	TCI Express Limited	20200615	650	662.4	630	631.45	12107	628.33	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20200615	5.55	5.6	5.3	5.4	6177	5.4	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200615	388.9	400	381.9	397.9	5591	397.9	up	down	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20200615	251.5	264.2	250	263.5	54051	256.51	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200615	2039.1	2059	2000.95	2029.9	2399028	1994.94	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200615	98.6	105.5	98.6	102.05	8235	100.59	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200615	1712	1727	1670	1681.15	5069	1681.15	down	up	incorrect
TECHIN.NSE	Techindia Nirman Limited	20200615	1.95	1.95	1.95	1.95	10	1.95
TECHM.NSE	Tech Mahindra Limited	20200615	557	560.5	543.4	548.8	3944764	522.04	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200615	199	213	194	194.85	47925	187.32	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20200615	47.65	51.5	46.6	50.45	529482	50.45	up	up	correct
TERASOFT.NSE	Tera Software Limited	20200615	22.6	22.6	20.55	22.4	30016	22.4	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200615	33.05	34.55	33	34	6478	33.71	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200615	12.55	12.8	12	12.25	30218	12.25	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200615	26.75	27.8	26	26.1	222569	25.92	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200615	40	40	38.3	38.5	140458	38.05	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20200615	3	3	3	3	10	3
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200615	3.25	3.25	3.25	3.25	3249	3.25
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200615	303	315	281.1	288.4	248413	284.17	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200615	104	104	96.65	100	9607	100	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20200615	307.05	320	301	309	2428	306.03	up	down	incorrect
THERMAX.NSE	Thermax Limited	20200615	713	735	713	718.9	16360	715.37	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200615	28.7	29.95	28.7	29.15	253098	29.15	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200615	4.05	4.05	4.05	4.05	0	4.05
THYROCARE.NSE	Thyrocare Technologies Limited	20200615	524.45	524.5	510.2	517.6	32438	506.7	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20200615	18.05	18.05	17	17.1	41175	17.1	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200615	3855.05	3888	3800	3816.95	879	1846.19	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200615	260.2	261.1	247	249.15	847	249.15	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20200615	402.9	407.9	391.15	402.1	35239	400.8	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200615	5.95	6.15	5.7	6	17050	6	up	down	incorrect
TIL.NSE	TIL Limited	20200615	133.75	133.75	127.25	128.2	2875	128.2	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20200615	24.6	24.6	21.3	22.8	2683	22.8	down	up	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20200615	39.55	40.05	38	39.05	198899	37.75	down	up	incorrect
TIMKEN.NSE	Timken India Limited	20200615	892	892.4	865.25	872.6	17213	829.37	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200615	106.9	108.7	104.8	105.2	268239	103.6	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200615	123	123	110	113.95	3488	113.15	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200615	47	47.65	45.55	46.25	184110	45.61	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200615	5.67	5.67	5.67	5.67	28000	3.24
TITAN.NSE	Titan Company Limited	20200615	979.95	986.55	945	948.4	3823675	942.56	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200615	9	9	9	9	46186	9
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200615	35.3	40.05	34.7	36.65	846601	34.51	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200615	110.05	112.3	105.3	106.9	608560	99.41	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200615	1.5	1.55	1.5	1.55	1326	1.55	up	up	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200615	65.45	66.4	62.5	62.75	3592	62.75	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200615	2499	2537.95	2440.25	2463.15	515452	2431.53	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20200615	328.7	332.85	323.9	326.1	795900	316.8	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200615	48	49.5	46.8	49.1	4567	49.05	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200615	95.1	110.3	88.3	110.25	69972	52.92	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200615	4.9	4.9	4.75	4.75	61958	4.75	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200615	8.5	8.5	7.7	8.2	11594	8.2	down	down	correct
TRENT.NSE	Trent Limited	20200615	519	537.9	506	511.2	230407	510	down	down	correct
TRF.NSE	TRF Limited	20200615	76.8	78	74.2	75.85	38079	75.85	down	up	incorrect
TRIDENT.NSE	Trident Limited	20200615	7.1	7.1	6.85	6.9	9085825	6.69	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200615	38.4	38.85	37.05	38.85	170656	38.6534	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200615	7.9	8.3	7.8	8.1	145956	8.07	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200615	72.95	72.95	66.1	68.2	40267	67.45	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200615	51.2	51.95	49.9	50.95	479572	50.11	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200615	439	460	438	448.55	1561	441.94	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200615	5201.1	5269.8	5013	5062.35	3327	501.05	down	down	correct
TTL.NSE	T.T. Limited	20200615	29.25	29.95	28.85	28.9	1494	28.57	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200615	3.5	3.6	3.45	3.5	2086122	3.5
TV18BRDCST.NSE	TV18 Broadcast Limited	20200615	30.5	33.75	30.1	33.2	18920126	33.2	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20200615	102	108.8	100.4	100.4	104848	100.4	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20200615	340.35	350.5	336.5	344.2	2571638	342.2441	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200615	1450	1510	1420	1442.55	73732	1421.89	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200615	194.8	194.8	179	182.15	66577	178.93	down	down	correct
TVVISION.NSE	TV Vision Limited	20200615	1.45	1.45	1.4	1.45	17746	1.45
TWL.NSE	Titagarh Wagons Limited	20200615	32.85	33.45	31.5	32.15	74012	32.15	down	up	incorrect
UBL.NSE	United Breweries Limited	20200615	1013.6	1027.85	1001	1006.75	727776	1003.82	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200615	104.95	112.4	103	107.3	28308	105.82	up	up	correct
UCOBANK.NSE	UCO Bank	20200615	13	13.75	12.85	13.3	3941134	13.3	up	up	correct
UFLEX.NSE	Uflex Limited	20200615	184.55	186.9	182.8	183.7	104445	181.65	down	down	correct
UFO.NSE	UFO Moviez India Limited	20200615	80	83	78	78.85	144992	78.85	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200615	14.4	14.8	13.8	14.2	185749	14	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20200615	5.75	5.75	5.75	5.75	82441	5.75
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200615	203	208.5	194.55	200.1	9868715	199.4571	down	up	incorrect
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200615	29.9	30.2	28.8	29.05	1384274	29.05	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200615	3726.45	3768.65	3688	3744.8	440266	3714.89	up	down	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20200615	39.55	41.75	39.55	39.6	8399	38.89	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200615	1.45	1.45	1.35	1.35	18049	1.35	down	down	correct
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200615	161	161.85	150.8	156.5	84106	152.16	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200615	58.3	59.25	57	57.7	735	56.25	down	down	correct
UNIONBANK.NSE	Union Bank of India	20200615	28.65	29.95	28.15	29.25	8310254	29.25	up	up	correct
UNITECH.NSE	Unitech Limited	20200615	1.75	1.75	1.7	1.75	795553	1.75
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200615	226.65	238.45	208.05	222.05	1795	219.3	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20200615	108.3	112.2	108.15	111.75	11133	109.37	up	down	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200615	90.6	92.05	90.6	92	1135	92	up	up	correct
UPL.NSE	UPL Limited	20200615	405.65	411	398.05	405	4693725	395.35	down	down	correct
URJA.NSE	Urja Global Limited	20200615	3.45	3.5	3.45	3.45	3242815	3.45
USHAMART.NSE	Usha Martin Limited	20200615	14.1	16.2	14.1	14.55	608812	14.55	up	down	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20200615	265.99	265.99	256.74	262.47	220	262.47	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200615	1051.23	1051.4	1035	1041.58	473	1041.58	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20200615	360	368.9	355.25	359.99	1249	359.99	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20200615	280.15	281.2	280.15	281.2	14	281.2	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200615	5.5	5.55	5.25	5.55	284625	5.55	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200615	77.95	79.45	76	76.85	51020	76.85	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200615	57.4	59.25	55.45	55.55	75034	55.55	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20200615	524.05	540	510.3	522	3937	522	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200615	1233	1249.7	1210	1215.55	17627	238.31	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200615	47.5	47.5	43.25	45	1584	45	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200615	35.95	38.5	35.9	38.35	4923951	37.88	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200615	27.95	28.25	27	27.25	14578	17.83	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200615	4.6	4.6	4.6	4.6	3205	4.6
VARROC.NSE	Varroc Engineering Limited	20200615	158.4	168.8	157.35	168.8	924643	168.8	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200615	9	9.4	8.7	8.7	296112	8.7	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20200615	4.65	4.65	4.65	4.65	5017	4.65
VBL.NSE	Varun Beverages Limited	20200615	634	690	625.25	654.3	883429	433.35	up	up	correct
VEDL.NSE	Vedanta Limited	20200615	104	105.3	101.5	102.4	20562556	84.1	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20200615	1155	1188	1128.3	1141.05	118967	1134.8	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20200615	60.95	60.95	56.1	57.45	9642	57.45	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20200615	80.35	83	71.7	73.1	38789	73.0561	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20200615	873.95	873.95	840	848	1249	836.12	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200615	39.95	42.8	37.3	42.7	84323	42.28	up	up	correct
VGUARD.NSE	V	20200615	175.5	178.9	174.95	175	480800	174.17	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20200615	1080.05	1080.1	1030.05	1063.8	295	1062.15	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20200615	2.3	2.3	2.3	2.3	43110	2.3
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200615	59.75	61.5	58.3	60.7	19999	60.16	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200615	0.45	0.5	0.4	0.5	746674	0.5	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20200615	4.8	5.05	4.8	4.8	872811	4.8
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200615	4.1	4.1	4.1	4.1	2351311	4.1
VIKASWSP.NSE	Vikas WSP Limited	20200615	6.35	6.95	6.35	6.95	487324	6.95	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20200615	94.7	98.15	80	80.8	442921	80.16	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20200615	1010	1010	986.15	995.9	137193	992.29	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200615	649	649	620	637.45	9505	623.37	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200615	97.4	103.85	97	99.15	654824	94.74	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200615	7.55	7.55	7.2	7.2	65980	7.2	down	down	correct
VIPIND.NSE	VIP Industries Limited	20200615	250.1	256	245	247.4	435821	247.4	down	up	incorrect
VIPULLTD.NSE	Vipul Limited	20200615	15.4	15.4	14.75	14.8	17725	14.8	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20200615	221.9	233	218.05	230.95	54935	224.67	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20200615	4.65	4.8	4.5	4.8	2556	4.8	up	up	correct
VISHAL.NSE	Vishal Fabrics Limited	20200615	264.6	264.6	243	246.5	5000	162.21	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200615	128	128	121.35	123.35	10876	122.54	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200615	76	77.65	75	76.5	3538	3.06	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200615	0.25	0.3	0.25	0.25	65085	0.25
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200615	14.7	15.75	14.4	14.95	240392	14.95	up	down	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20200615	42.1	42.8	41	42.15	17440	39.8	up	up	correct
VMART.NSE	V	20200615	1849.9	1849.9	1712.8	1743.55	19073	1743.55	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200615	1034.95	1035	1005	1017.65	4497	999.82	down	up	incorrect
VOLTAS.NSE	Voltas Limited	20200615	555.5	565.5	544.1	547.15	2479492	540.84	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20200615	156.9	157.7	144	155.2	119145	153.11	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200615	62.55	64	61.3	62.5	9192	62.13	down	down	correct
VSTIND.NSE	VST Industries Limited	20200615	3053	3085.6	2988	2999.6	15904	2817.5	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200615	1252	1259	1172.9	1193.1	10963	1182.33	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200615	690	735	674.6	677.9	10217	660.26	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20200615	109	112	105	105.8	118158	105.8	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200615	6890	6890	6860	6870.9	5704	6850.29	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200615	41.9	43.45	40.95	42.7	70353	42.7	up	up	correct
WANBURY.NSE	Wanbury Limited	20200615	19.45	20.8	19.45	19.55	6212	19.55	up	down	incorrect
WATERBASE.NSE	The Waterbase Limited	20200615	100.65	106	99	101.15	661667	100.29	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200615	17.9	18.5	17.4	17.65	43786	17.65	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20200615	23.15	23.95	23.15	23.35	2306	23.11	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20200615	75.55	77	75.55	77	1140047	73.76	up	down	incorrect
WELENT.NSE	Welspun Enterprises Limited	20200615	68	69.35	65.75	66.2	68327	65.14	down	up	incorrect
WELINV.NSE	Welspun Investments and Commercials Limited	20200615	167.55	175.85	167.55	175.85	27	175.85	up	down	incorrect
WELSPUNIND.NSE	Welspun India Limited	20200615	34.7	34.7	33.35	34.25	519851	34.2	down	down	correct
WENDT.NSE	Wendt (India) Limited	20200615	2755.1	2825	2701.2	2787.45	341	2740.73	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20200615	296	297.35	290.05	292.9	146522	292.9	down	down	correct
WHEELS.NSE	Wheels India Limited	20200615	485.05	495	479	481.1	4888	477.66	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200615	2070	2070	1985.75	2021.9	80441	2017.24	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200615	16.7	16.7	14.2	15.8	17555	15.8	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200615	16.9	17.1	15.6	16.4	34897	15.84	down	down	correct
WIPRO.NSE	Wipro Limited	20200615	211.95	217.9	208.15	213.8	14256050	213.3204	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200615	254.5	261	249	255.6	538267	255.6	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20200615	138.5	138.5	129.85	130.35	37500	130.35	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20200615	38	44.1	38	44.1	13500	41.25	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20200615	1.45	1.45	1.4	1.45	17211	1.45
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200615	153.15	154.8	151	151.65	54422	151	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200615	46.85	47.7	44.8	46.4	31965	46.4	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200615	63.05	68.65	59.3	60.35	13852	60.35	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20200615	18.7	18.75	17.75	18.25	7833	18.25	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200615	48.35	48.35	44.3	44.65	310787	44.65	down	down	correct
YESBANK.NSE	Yes Bank Limited	20200615	30	30.8	28.8	29	13440399	29	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200615	168.55	177	163.5	165.5	46158536	162.9	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20200615	13.5	13.5	12.9	12.95	558417	12.95	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200615	6.9	6.9	6.4	6.5	2947656	6.5	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200615	36.6	36.6	34.95	36.4	862	36.4	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200615	117.75	117.75	112	114.35	63907	113.21	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200615	49.9	49.9	46.8	47.75	102496	47.43	down	up	incorrect
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200615	107.3	122	107.3	120.25	7893	120.25	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20200615	24.4	24.9	23.1	24.65	33	24.65	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20200615	144.45	144.9	141	141.4	2521	140.08	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200615	99.9	99.9	95.55	97.1	27775	97.1	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200615	45.9	45.9	44.1	45	15834	42.48	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200615	1257.65	1260	1207.05	1237.7	32775	1234.88	down	down	correct