CollectAI

close-nse_india_stocks

2020/06/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200616	32.2	34.8	30.35	31.55	694243	31.55	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200616	10.7	10.7	10.3	10.3	2850	10.3	down	down	correct
3MINDIA.NSE	3M India Limited	20200616	19050	19100	18021	18479.6	22640	18479.6	down	down	correct
5PAISA.NSE	5paisa Capital Limited	20200616	167.75	169.7	160.05	161.05	6317	161.05	down	down	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200616	93.5	93.5	84.6	84.8	462071	81.15	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200616	4.65	4.65	4.35	4.4	311663	4.4	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20200616	16.4	16.4	16.4	16.4	3000	16.4
AARON.NSE	Aaron Industries Limited	20200616	42.7	42.7	42.7	42.7	3300	22.07
AARTIDRUGS.NSE	Aarti Drugs Limited	20200616	982.5	1016.5	940.65	1003.3	2367332	249.87	up	down	incorrect
AARTIIND.NSE	Aarti Industries Limited	20200616	892	933	880.1	924.25	4996786	459.83	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200616	11.7	12.15	10.6	12	39069	12	up	up	correct
AAVAS.NSE	Aavas Financiers Limited	20200616	1310	1315	1270	1275.75	71621	1275.75	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200616	24	24	22.15	22.6	77425	22.6	down	up	incorrect
ABB.NSE	ABB India Limited	20200616	819.95	824	789.65	794.95	107848	787.85	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200616	16275	16275	15900	16010.5	8680	15735.59	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200616	55.6	57.1	51.3	53	5320231	53	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200616	143	143.8	130.2	134.4	2569870	134.4	down	down	correct
ACC.NSE	ACC Limited	20200616	1270	1278.2	1222.75	1239.25	855379	1229.9922	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200616	941.25	952	940.05	950	5310	904.76	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200616	56.45	57.6	51.05	52.2	579463	52.07	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200616	153.5	154	142.75	146.2	2640412	146.2	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200616	360.2	363.45	350	363.45	3265090	363.45	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200616	347	347	335.9	340.8	2686021	338.43	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20200616	37.7	38.2	35.55	36.6	13319751	36.6	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20200616	215.2	219.8	200.85	211.3	2378906	211.3	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20200616	286.2	293.95	279.05	283.6	27451	282.71	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200616	252.95	259	241.2	246	8765	246	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200616	6.65	7.7	6.55	7.7	46356	7.7	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20200616	19.3	19.3	17.6	17.6	122408	17.07	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200616	45.65	47.9	45.65	45.65	18353	45.65
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200616	166.6	171.8	160.15	166.15	124465	165.17	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200616	182.5	183.8	171.85	178.95	225579	176.43	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200616	1520.25	1525	1453.25	1479.85	40034	295.97	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200616	74.5	74.95	67.15	69.6	37064	68.11	down	down	correct
AGCNET.NSE	AGC Networks Limited	20200616	314.4	319.9	292.5	305	5075	305	down	up	incorrect
AGRITECH.NSE	Agri	20200616	38.45	38.45	35.5	37	8671	37	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200616	15.45	16.1	14.6	14.85	122419	14.85	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20200616	143.15	154.4	137.8	139.85	1816	139.85	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200616	188	196.4	182.6	184.95	12692	184.95	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200616	263.3	263.3	250.05	251.8	159	251.8	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20200616	1600	1609.95	1573	1588.35	46391	1580.97	down	down	correct
AIRAN.NSE	Airan Limited	20200616	16.55	17.8	15.05	15.35	325515	15.35	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200616	1437	1494	1413.25	1476.6	276396	1461.05	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200616	84.6	85.9	81	82.35	29343	80.71	down	down	correct
AKASH.NSE	Akash Infra	20200616	93	93	93	93	100	92.95
AKSHARCHEM.NSE	AksharChem (India) Limited	20200616	202.1	210	189	200.1	20071	198.4	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200616	6.85	6.85	6.45	6.45	449353	6.45	down	down	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200616	1841	1879.05	1836.15	1849.25	9977	1795.46	up	down	incorrect
ALANKIT.NSE	Alankit Limited	20200616	15.25	16.15	14.75	15.9	376146	15.53	up	down	incorrect
ALBERTDAVD.NSE	Albert David Limited	20200616	520.2	521.95	482.65	495.6	27455	490.66	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20200616	79.8	89.4	78	80.65	13482367	79.9	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20200616	231.45	235	222.15	231.2	3923	231.2	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20200616	42.8	44	41.5	42.2	27989	41.74	down	up	incorrect
ALKEM.NSE	Alkem Laboratories Limited	20200616	2380	2415.5	2361.45	2393.2	168904	2366.69	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200616	2110	2149.95	2008.9	2106	78882	836.06	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200616	82.9	83.5	78.6	79.8	148289	78.5803	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20200616	208.85	208.9	194.95	200.85	7496	176.56	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200616	10.75	10.75	10.15	10.5	2041	10.5	down	up	incorrect
ALOKINDS.NSE	Alok Industries Limited	20200616	31.3	31.3	31.3	31.3	409842	31.3
ALPA.NSE	Alpa Laboratories Limited	20200616	21.9	22	20.55	21.4	86724	21.4	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20200616	220.25	228	200.1	209.9	170241	205.74	down	up	incorrect
ALPSINDUS.NSE	Alps Industries Limited	20200616	1.2	1.2	1.2	1.2	29039	1.2
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200616	652	672	652	666.9	1886933	653.45	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20200616	1420	1482	1395.05	1458.25	161647	1458.25	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200616	665.2	671.9	654.7	667.1	3073	638.44	up	up	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200616	192.6	198.4	187.8	190.6	5481825	177.7105	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200616	15.8	16.5	14.3	14.6	24999	14.6	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200616	15.5	16.05	15.35	15.6	4347	15.51	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200616	395.25	399	370.7	380.05	185280	377.17	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20200616	24.45	24.9	22.8	24	533209	23.89	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200616	6.4	6.4	6.4	6.4	67523	6.4
ANDHRAPAP.NSE	Andhra Paper Limited	20200616	225.5	270	225.5	226.45	18398	222.08	up	down	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200616	251.65	255	238.55	244.6	39801	240.3	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20200616	10.35	10.35	9.95	10	11540	10	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200616	0.65	0.7	0.65	0.7	27510	0.7	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200616	4.05	4.25	3.95	4.25	210393	4.25	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20200616	3.75	3.75	3.7	3.75	324032	3.75
ANTGRAPHIC.NSE	Antarctica Limited	20200616	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200616	342	350.9	332	337.05	8424	330.67	down	down	correct
APARINDS.NSE	Apar Industries Limited	20200616	319.05	325	306.05	309.2	11942	304.96	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200616	127.75	127.85	121.05	125	4065	119.81	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20200616	109.65	125	109.65	114.55	355370	112.86	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20200616	265	270	243	249	288949	247.28	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200616	1620	1637.85	1562	1586.7	17910	158.67	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200616	900.9	943.8	895.25	908.05	1376446	894.93	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200616	98.75	101	91.95	98.35	115850	97.73	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200616	1440	1440	1355.3	1372.75	1021347	1369.68	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200616	349.1	349.1	319.2	328.35	38737	109.45	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20200616	108.25	109.75	104.15	105.8	8764883	104.26	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200616	484.25	506.5	484.25	485	66	482.5	up	up	correct
APTECHT.NSE	Aptech Limited	20200616	100.55	102	95.9	98	97330	96.92	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200616	20.9	21.65	19.4	20.3	10927	20.3	down	down	correct
ARCHIES.NSE	Archies Limited	20200616	11.1	11.2	10.75	11.05	30388	11.05	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200616	10.15	11.1	10.15	10.2	2396	10.2	up	up	correct
ARIES.NSE	Aries Agro Limited	20200616	68.65	69.5	65.1	67.5	47058	67.14	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200616	14.3	14.45	13.7	14.4	8558	14.4	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200616	26.4	26.4	24.1	25	6349	25	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200616	433.9	433.9	394.15	398.1	20830	398.1	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200616	24.8	24.8	22.45	23.25	5240	23.25	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200616	46.1	50	46.05	46.05	10162	46.05	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20200616	10.6	11.6	10.5	10.9	3251	10.9	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200616	14.8	15.1	14.3	14.65	6776	14.65	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200616	187.45	187.45	174	179.5	2333	179.5	down	down	correct
ARVIND.NSE	Arvind Limited	20200616	35.1	35.45	32.75	33.85	1901162	33.85	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200616	182.05	183.95	170.6	172.2	79891	179.55	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200616	68.95	69	65	66.4	13841	66.4	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200616	176	176	166.3	167.75	9123	167.28	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200616	110.95	114	107	112.65	13423	111.54	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200616	18	18.05	17.2	17.7	10465	17.7	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200616	222.7	226.75	213.65	219.45	79675	218.2	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200616	41	41.8	38	38.75	31738	38.59	down	up	incorrect
ASHIANA.NSE	Ashiana Housing Limited	20200616	51.35	54	49.95	51.9	156571	51.39	up	down	incorrect
ASHIMASYN.NSE	Ashima Limited	20200616	5.35	5.75	4.9	5.05	95220	5.05	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20200616	56.9	58	53.15	56.3	6781378	56.3	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200616	53.05	53.15	49.75	50.85	35078143	50.6	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200616	56.05	56.95	54.6	54.9	10482	54.9	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200616	1639	1640.25	1607.65	1621.7	1497691	1607.93	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20200616	170.5	174	165	167.45	203362	166.59	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200616	103	107.5	93.95	102.8	3853	100.95	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20200616	715	720	672.6	688.35	78929	686.5	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200616	103	121.25	101.05	115.15	2270422	115.15	up	up	correct
ASTRAL.NSE	Astral Limited	20200616	861	881.5	852.1	874.45	211284	654.65	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200616	83.1	94.4	81.55	89.95	2554145	88.42	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200616	3500	3574.15	3411	3493.6	116606	3489.28	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200616	34	36.2	33	35.55	223436	35.55	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20200616	513.55	521	508.65	511.75	5256	507.98	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20200616	139	142.2	132.5	136.6	4372970	136.57	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200616	7.15	7.25	6.8	7	42663	7	down	up	incorrect
ATUL.NSE	Atul Ltd	20200616	4532.25	4569.95	4418	4437.1	46386	4427.55	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20200616	156.25	162.15	150	154.55	85113	154.55	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200616	473	478.9	459	478.6	946197	478.6	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200616	64.6	65.65	58.65	58.65	55507	58.65	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200616	779.7	785.1	756.1	768.4	3116379	761.53	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200616	26.85	28	26.3	27.9	1270	27.6673	up	up	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200616	499.05	507	480	483.6	6148	481.33	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20200616	20	20	19.15	19.15	11421	19.15	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200616	18.3	18.3	17	17.1	6755	17.1	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200616	201	201.9	188.65	191.25	49718	185.48	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200616	477.95	481.7	450	458.3	515361	453.73	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20200616	38.15	38.95	36	36.75	104730	36.05	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200616	404.9	405	360.4	381.55	96190274	381.55	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200616	34.5	34.5	32.1	32.7	28933	32.7	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20200616	4282.8	4406.4	4101	4145.75	1652	41.4575	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20200616	1028.78	1071.59	1012	1029.37	300	1029.37	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200616	26.25	27.55	24.1	26.5	110463	26.5	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200616	2.7	2.7	2.7	2.7	31718	2.7
BAJAJ.NSE	AUTO	20200616	2764	2786.95	2702.85	2718.45	611383	2627.58	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200616	143	146.45	141	143.9	603283	137.07	up	down	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20200616	407	420	383.35	405.4	201776	405.4	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200616	5250	5270	4980.7	5128.3	1169103	5127.06	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200616	7.05	7.05	6.55	7.05	9645810	7.05
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200616	2379	2380	2283.8	2317.4	93404	2251.58	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200616	2452	2455.4	2285	2365	12914388	2361.18	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200616	71.5	73.9	69	71.15	228568	70.91	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20200616	406	444.85	404.05	439.5	693376	438.52	up	down	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200616	120.8	124	114	116	1315	116	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200616	13.4	14.6	12.15	13.1	36258	13.1	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200616	1159	1208	1148.05	1199.2	1337043	1183.05	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200616	0.95	0.95	0.95	0.95	823254	0.95
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200616	105.25	106.5	102.7	103.2	175384	92.53	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200616	42.5	44.7	40.4	41.6	65053	41.21	down	up	incorrect
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200616	136.5	137.25	125.55	127.8	1705331	125.7899	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20200616	34.95	35.25	34.3	34.75	1580	33.87	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200616	954.55	978.05	930	935.5	703	923.38	down	up	incorrect
BANCOINDIA.NSE	Banco Products (India) Limited	20200616	71	72	68.15	69.1	212365	68.47	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200616	279	280	260.05	268	13950317	267.09	down	down	correct
BANG.NSE	Bang Overseas Limited	20200616	16.4	16.4	15.9	16	1435	16	down	down	correct
BANKA.NSE	Banka BioLoo Limited	20200616	64.45	64.45	64.45	64.45	2400	64.45
BANKBARODA.NSE	Bank of Baroda	20200616	47	47.4	43.75	44.85	48131046	44.85	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20200616	204	208.33	196.42	203.89	10349908	203.89	down	up	incorrect
BANKINDIA.NSE	Bank of India Limited	20200616	49.65	52.5	48.15	49.75	33492218	49.75	up	down	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20200616	88.3	88.3	83.9	85.85	5586	85.11	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200616	2.1	2.1	2.1	2.1	1168	2.1
BASF.NSE	BASF India Limited	20200616	1090	1110	1086.05	1093.95	31107	1089.51	up	down	incorrect
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200616	100	100	88.75	93.9	1761	46.95	down	up	incorrect
BATAINDIA.NSE	Bata India Limited	20200616	1354	1368.35	1306.05	1330.35	768864	1323.08	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200616	5598	5723	5523	5705.35	53323	5426.61	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20200616	695.25	705	682.05	688.75	2452	686.27	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200616	1017	1039.45	991	997.8	62664	995.82	down	down	correct
BCG.NSE	Brightcom Group Limited	20200616	11.95	11.95	11.95	11.95	3636858	9.46
BCP.NSE	B.C. Power Controls Limited	20200616	5.9	5.9	5.7	5.7	323715	5.7	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20200616	238.95	270	234.3	262.9	602971	255.38	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20200616	8.75	9.55	8.75	8.95	3119	8.78	up	up	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200616	13	13.6	13	13.05	1425	13.05	up	up	correct
BEL.NSE	Bharat Electronics Limited	20200616	72.85	72.9	69.2	70.65	10645724	67.86	down	down	correct
BEML.NSE	BEML Limited	20200616	605	607.8	580	596.05	411622	589.3	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20200616	46.85	47.75	42.25	43.6	879895	42.78	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200616	509.9	509.9	495.1	505.45	1133272	503.45	down	down	correct
BFINVEST.NSE	BF Investment Limited	20200616	288.2	295.9	275.5	280.7	4575	280.7	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20200616	187.35	191.65	177.25	180.55	260541	180.55	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200616	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200616	31.5	33.2	30.1	31.25	210763	31.25	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200616	116.3	116.3	108.2	111.6	108123	107.79	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200616	16.25	16.3	15.9	16	3504	16	down	up	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200616	20.4	20.65	19.05	19.85	4235	19.85	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200616	1.25	1.25	1.2	1.25	387791	1.24
BHARATFORG.NSE	Bharat Forge Limited	20200616	348.3	358.9	343.5	348.15	2349784	346.59	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200616	41.5	44.6	40.2	40.7	8132	40.7	down	up	incorrect
BHARATRAS.NSE	Bharat Rasayan Limited	20200616	7300	7350	7015.05	7071.65	3792	7069.69	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200616	18.7	18.9	17.7	17.95	71510	17.95	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200616	558	559.3	537	544.9	19072659	542.95	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200616	29.9	30	27.6	28.35	62618726	28.35	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200616	26	27.3	25.95	26.15	1530	5.19	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20200616	104	104	95	96.95	12144	96.95	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200616	10.7	11.4	10.5	10.8	21275	10.8	up	down	incorrect
BIOCON.NSE	Biocon Limited	20200616	389.9	393	378.05	385.1	4888349	385.1	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200616	12.5	13.2	12.5	12.75	9238	12.75	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20200616	44.05	46.7	43.25	44	111734	43.48	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200616	519.95	523.7	492.65	504.3	128163	494.31	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200616	32.4	33.3	30.7	31.45	141686	31.45	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200616	28.45	28.45	28.45	28.45	33066	28.45
BKMINDST.NSE	BKM Industries Limited	20200616	0.9	1	0.9	1	580506	1	up	up	correct
BLBLIMITED.NSE	BLB Limited	20200616	4.9	5	4.8	5	88215	5	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200616	108.9	109.5	101.5	102.35	294758	101.56	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200616	4.8	5	4.8	4.8	228026	4.8
BLS.NSE	BLS International Services Limited	20200616	44.2	44.3	40	43.15	57391	42.81	down	down	correct
BLUEDART.NSE	Blue Dart Express Limited	20200616	2040	2080	2012	2020.3	9705	2015.08	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200616	501.15	503.55	494	495.25	37646	492.93	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200616	55.85	58.4	50.6	54.3	945893	53.91	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200616	63.85	64.5	58.5	60.7	1837090	60.3776	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200616	95	96.2	94	96.2	493285	96.2	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20200616	10800	10979.4	10450	10566.1	32772	10402.94	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200616	369.8	372.15	356.65	359.75	5735208	313.85	down	down	correct
BPL.NSE	BPL Limited	20200616	16.7	17.4	16	16.15	152767	16.15	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200616	5.5	5.5	4.8	5	95284	5	down	up	incorrect
BRIGADE.NSE	Brigade Enterprises Limited	20200616	131	131	119.5	122.25	98969	121.8	down	up	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20200616	3381.05	3399.95	3330	3345.35	701355	3274.1514	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20200616	38	38.6	36.7	37.4	8435	37.4	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20200616	31.6	31.6	29.7	30.3	16569	30.3	down	down	correct
BSE.NSE	BSE Limited	20200616	395	398.05	384	390.7	91824	371.53	down	down	correct
BSL.NSE	BSL Limited	20200616	24.8	26	24	24.25	13759	24.25	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200616	4400	4400	4317.05	4392.2	74	4392.2	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200616	114.99	114.99	108.82	108.82	318	10.88	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200616	82.6	82.8	78.45	80.1	979381	78.32	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20200616	1.55	1.55	1.55	1.55	21078	1.55
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200616	123	125	116.05	116.95	251009	115.84	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200616	13.2	13.2	12.45	12.95	2514	12.95	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20200616	10.75	11.6	10.55	10.95	54061	10.95	up	down	incorrect
CADILAHC.NSE	Cadila Healthcare Limited	20200616	366	374.75	356.35	360.8	7050529	358.69	down	down	correct
CALSOFT.NSE	California Software Company Limited	20200616	10	10	9.5	9.9	19674	9.9	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200616	42.8	43	40.5	40.8	196726	40.8	down	down	correct
CANBK.NSE	Canara Bank	20200616	106	106.5	98.7	101.45	20302757	101.45	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200616	4	4.2	3.8	3.8	46571	3.8	down	down	correct
CANFINHOME.NSE	Can Fin Homes Limited	20200616	325	339	312	318.9	3925401	315.09	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200616	244.65	245	229.8	232.15	47551	230.44	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200616	100.9	103.5	95.65	99.5	44753	99.5	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200616	417	420	380.1	391.3	603987	389.42	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20200616	81.65	82.4	81.65	82.4	939	82.4	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200616	248	249.25	237.3	238.3	38098	237.07	down	down	correct
CAREERP.NSE	Career Point Limited	20200616	149	156.9	147.45	150.3	106715	149.324	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20200616	400	409.45	382.6	390.5	45129	371.6	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20200616	120	120.8	116.3	117.2	947419	107.16	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200616	4.1	4.1	3.8	3.8	102729	3.8	down	down	correct
CCL.NSE	CCL Products (India) Limited	20200616	235	243.85	230.05	231.4	538562	228.36	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20200616	262.25	278	257.6	275	1773860	270.56	up	up	correct
CEATLTD.NSE	CEAT Limited	20200616	960	964.8	924	947.25	160023	933.89	down	up	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200616	12.75	13.2	11.95	12.35	31323	12.35	down	up	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20200616	5.65	5.65	5.2	5.65	14591	5.65
CENTENKA.NSE	Century Enka Limited	20200616	187.95	192	176.6	178.8	113238	167.93	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20200616	3.15	3.7	3.1	3.7	2404271	3.7	up	up	correct
CENTRALBK.NSE	Central Bank of India	20200616	16.55	17.8	16.05	16.5	2520866	16.5	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200616	13.8	13.8	13.05	13.25	116173	13.25	down	up	incorrect
CENTUM.NSE	Centum Electronics Limited	20200616	245	251	237	240.7	1546	236.92	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200616	108.8	112	104.05	106.1	417126	105.82	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200616	306	307.95	290.1	297	2137787	294.19	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20200616	2238.7	2238.7	2191.3	2222	3081	2215.52	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200616	28.85	29.3	27.2	28.7	75271	28.7	down	down	correct
CESC.NSE	CESC Limited	20200616	628	629.85	602	607.05	312733	56.85	down	up	incorrect
CGCL.NSE	Capri Global Capital Limited	20200616	128.7	128.7	122.5	124.35	111979	124.1	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200616	6.95	7.05	6.45	6.7	5060811	6.7	down	down	correct
CHALET.NSE	Chalet Hotels Limited	20200616	137	137.95	127.95	130	266827	130	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200616	141.55	144.1	137	139.2	2453773	134.94	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200616	139.9	139.95	132.85	135.9	14820	134.49	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200616	130.9	140.95	129.3	137.5	14377	136.3224	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200616	72	72	66.4	68.8	1288365	68.8	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200616	161	162.4	151.2	155.45	17577175	154.79	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200616	286.4	287.9	264.9	271.15	139844	270.92	down	up	incorrect
CIGNITITEC.NSE	Cigniti Technologies Limited	20200616	294.75	294.95	283.3	290	65050	288.27	down	down	correct
CINELINE.NSE	Cineline India Limited	20200616	23.8	24.85	22.9	23.15	15361	23.15	down	up	incorrect
CINEVISTA.NSE	Cinevista Limited	20200616	6.35	6.7	6.15	6.15	7998	6.15	down	down	correct
CIPLA.NSE	Cipla Limited	20200616	644.5	650	632.45	637.8	2927072	634.3	down	up	incorrect
CLEDUCATE.NSE	CL Educate Limited	20200616	45.95	47	44.1	44.45	8013	22.23	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200616	360	360	343.05	346.85	28605	226.27	down	up	incorrect
CMICABLES.NSE	CMI Limited	20200616	29.9	30.65	28.8	30.65	300792	30.2467	up	up	correct
COALINDIA.NSE	Coal India Limited	20200616	134.5	135	129.55	131.15	7130557	109.92	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200616	269.95	276.8	265	271.1	452590	244.56	up	up	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200616	16.4	16.4	16.4	16.4	0	16.4
COFORGE.NSE	Coforge Limited	20200616	1351	1369.8	1328.05	1347.2	254767	1334.91	down	up	incorrect
COLPAL.NSE	Colgate	20200616	1355	1355.65	1318.8	1329.75	512329	1281.31	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20200616	13.2	13.2	12.2	12.25	112719	11.96	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20200616	10	10.4	9.5	10	295147	9.44
CONCOR.NSE	Container Corporation of India Limited	20200616	386.95	393.2	372.75	378.55	3319865	369.74	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200616	20.3	21.2	19.75	20.25	183066	20.17	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200616	28.5	30.5	28.15	28.25	1000	28.25	down	down	correct
CONTROLPR.NSE	Control Print Limited	20200616	199.95	199.95	192	198.5	4742	192.83	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200616	14.9	15.4	13.55	14.3	31916	13.99	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20200616	33.15	34.2	31.15	32.4	6956	32.4	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20200616	670	687.3	667.35	677.35	882670	656.96	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200616	289	290.05	278.1	280.85	46342	263.25	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20200616	1.35	1.35	1.3	1.3	34408	1.3	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20200616	1.3	1.3	1.25	1.3	3035464	1.3
CPSEETF.NSE	Nippon Mutual Funds	20200616	17.44	17.99	17.1	17.17	742603	17.17	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20200616	82.6	88.25	82.6	84.45	2937	83.89	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200616	520	520	480.95	497	284957	497	down	down	correct
CREST.NSE	Crest Ventures Limited	20200616	70.9	73	66.2	66.75	12369	66.06	down	down	correct
CRISIL.NSE	CRISIL Limited	20200616	1470	1477.15	1431.45	1436.15	15650	1402.87	down	up	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200616	227	230.95	222.35	225.25	1067779	221.69	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200616	148	154	144	152.15	960791	152.15	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20200616	19.2	20.9	19	19	4477	19	down	up	incorrect
CUB.NSE	City Union Bank Limited	20200616	134.3	136	128	130.5	735468	130.1	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200616	11	11.55	11	11	1336	11
CUMMINSIND.NSE	Cummins India Limited	20200616	401	401.1	380.2	383.25	1204359	370.65	down	up	incorrect
CUPID.NSE	Cupid Limited	20200616	182	182	172.1	174.65	52112	170.49	down	up	incorrect
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200616	45.2	47.5	44.05	45.9	55208	44.9	up	down	incorrect
CYIENT.NSE	Cyient Limited	20200616	215.4	217.7	207.05	211.2	598012	204.88	down	down	correct
DAAWAT.NSE	LT Foods Limited	20200616	36.2	37	33.7	34.45	1861941	33.55	down	down	correct
DABUR.NSE	Dabur India Limited	20200616	455.6	458	445.8	448.5	3353929	441.46	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200616	575	582.25	563	567.45	354345	566.03	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200616	102.1	104	94	97.65	169580	96.92	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20200616	21.45	21.5	21.05	21.2	735	21.2	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200616	47.7	48.15	44.9	46.5	77087	46.08	down	up	incorrect
DBCORP.NSE	D. B. Corp Limited	20200616	71.5	72.3	68.05	69.2	182927	65.53	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200616	269.95	275.8	255.2	265.1	242385	263.88	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200616	8.5	8.5	7.75	8.5	438143	8.5
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200616	7.6	8.1	7.6	8.1	361	8.1	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200616	129	132	125.5	130.9	1034806	130.9	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20200616	74.5	74.85	70.1	71.5	2575649	71.5	down	down	correct
DCM.NSE	DCM Limited	20200616	18.95	19	17.5	17.95	4263	17.95	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200616	0.7	0.7	0.7	0.7	0	0.7
DCMNVL.NSE	DCM Nouvelle Limited	20200616	25.6	29.45	24.25	24.65	16364	24.65	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200616	287.5	300.4	282.55	284.9	207577	278.87	down	down	correct
DCW.NSE	DCW Limited	20200616	12.7	12.9	10.9	11.45	1175948	11.45	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200616	235.45	245	226.5	229.4	5811	227.83	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200616	117	118.7	107.65	113	2352324	109.08	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200616	482.95	484.65	465	471.75	487250	471.51	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20200616	89.9	89.9	84	87.1	1610881	86.61	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200616	24.9	24.9	22	22.2	16247	22.2	down	down	correct
DEN.NSE	DEN Networks Limited	20200616	74.95	78.75	72	76.9	1247953	76.9	up	up	correct
DENORA.NSE	De Nora India Limited	20200616	238.3	245.9	223.15	228.55	7668	227.88	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20200616	204.8	206.5	198.3	204.05	37250	204.05	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20200616	5.95	6.05	5.55	5.55	185239	5.55	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200616	131.15	132.3	124.2	126.7	884767	122.2699	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200616	11.5	13.25	11.4	13.25	10928821	13.25	up	down	incorrect
DHANI.NSE	Dhani Services Limited	20200616	87.75	88.6	81.1	81.35	789215	81.35	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200616	700	748.05	686	739.25	631993	737.77	up	up	correct
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200616	7.25	7.55	7.25	7.4	15895	7.4	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200616	177.4	178.95	163.95	169.15	472	167.4	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200616	609	644.95	590	606.75	66342	605.32	down	up	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200616	0.65	0.7	0.65	0.65	14523	0.65
DICIND.NSE	DIC India Limited	20200616	311.65	312	306.25	306.9	1269	302.7259	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200616	7.85	7.85	7.8	7.8	7181	7.8	down	up	incorrect
DISHTV.NSE	Dish TV India Limited	20200616	7.25	7.25	7.25	7.25	490536	7.25
DIVISLAB.NSE	Divi's Laboratories Limited	20200616	2352	2365	2285	2320.35	660665	2310.88	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200616	5369	5440	5250	5303.4	74243	1060.43	down	down	correct
DLF.NSE	DLF Limited	20200616	150	151.4	143.7	146.6	8630991	144.9	down	down	correct
DLINKINDIA.NSE	D	20200616	82.45	83.9	78.25	80.8	107236	78.97	down	up	incorrect
DMART.NSE	Avenue Supermarts Limited	20200616	2399	2434	2356.6	2403.55	321260	2403.55	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200616	0.7	0.7	0.65	0.7	75646	0.7
DOLAT.NSE	Dolat Investments Limited	20200616	48.5	48.95	44.1	44.8	128113	44.58	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20200616	137	143.4	131.85	135.65	161786	133.16	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200616	27.3	27.6	25.35	25.8	28429	25.53	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200616	8.7	10.15	7.7	9.35	114235	9.28	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20200616	54.6	54.75	51.9	52.3	2018	52.3	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200616	242.9	250.1	231.25	236.35	425151	236.35	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200616	4065	4080	3952.75	4005.45	780026	3961.61	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200616	20.45	21	20.35	20.8	5039	20.36	up	up	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200616	163.95	163.95	156.1	159.1	1188	103.87	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200616	4.3	4.3	4	4.2	106077	4.2	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20200616	61.9	64	60	60.85	10393	59.82	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200616	27.4	27.4	25	25.65	1771811	25.25	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200616	660	660	631.9	631.9	8710	631.9	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20200616	116.6	126.05	114.45	118.6	84739	118.6	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200616	0.8	0.8	0.75	0.8	1648	0.8
EASUNREYRL.NSE	Easun Reyrolle Limited	20200616	2	2	1.9	1.9	5287	1.9	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20200616	2130	2130	2130	2130	0	2130
EBBETF0423.NSE	Edelweiss Amc Ltd	20200616	1057	1058.5	1056	1057.94	10504	1057.94	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200616	1071.5	1076	1071.5	1073.07	19336	1073.07	up	up	correct
ECLERX.NSE	eClerx Services Limited	20200616	406.2	429.6	405	425.4	150075	424.66	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200616	43.95	44.7	41.3	42.55	2177406	41.7	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200616	3.8	3.8	3.8	3.8	45754	3.8
EICHERMOT.NSE	Eicher Motors Limited	20200616	17000	17000	16382.1	16709.05	357786	1660.57	down	down	correct
EIDPARRY.NSE	E.I.D.	20200616	225.9	227	220	222	371576	219.52	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200616	239	240.2	221.05	228.55	7219	228.55	down	down	correct
EIHOTEL.NSE	EIH Limited	20200616	68	69.2	63.2	65.2	282329	65.2	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200616	250.35	267.95	250	255	2364	248.31	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200616	16.55	16.95	15.8	16.25	61363	16.21	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20200616	22.95	24.75	22.5	23.4	251418	23.34	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200616	12.8	13.5	11.2	12.1	1811354	12.01	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200616	115.25	120	107.4	111.5	9493	111.5	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200616	149.85	149.9	140.4	141.8	24115	70.63	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200616	14.7	15.45	14.65	14.8	13078	14.8	up	up	correct
EMAMILTD.NSE	Emami Limited	20200616	197.25	199.85	190.1	193.5	251426	188.52	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200616	75.05	75.75	73.5	73.6	4595	73.6	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20200616	37.85	37.85	36.1	36.9	36638	36.9	down	down	correct
EMCO.NSE	EMCO Limited	20200616	1.45	1.45	1.45	1.45	17478	1.45
EMKAY.NSE	Emkay Global Financial Services Limited	20200616	42.85	42.85	40.2	40.55	7926	40.21	down	up	incorrect
EMMBI.NSE	Emmbi Industries Limited	20200616	66.05	69	63.9	65.85	7503	65.31	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200616	847	879.9	842.1	862.95	87067	859.92	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200616	6.7	6.9	6.7	6.9	19277	6.5776	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20200616	70	70.4	65.1	65.9	1423425	62.63	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20200616	155.9	155.9	143.05	146.7	2419	145.05	down	down	correct
EPL.NSE	EPL Limited	20200616	175.5	178.7	171	172.6	50044	166.38	down	down	correct
EQ30.NSE	Edelweiss Mutual Fund	20200616	296	296	296	296	0	296
EQUITAS.NSE	Equitas Holdings Limited	20200616	50.05	50.7	46.5	47.75	17204511	45.7366	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20200616	497	501	471.3	481.05	81179	472.57	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20200616	18.65	18.7	17.35	17.9	739670	17.9	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20200616	1386.9	1447.75	1370.6	1403.65	15073	1359.85	up	up	correct
ESCORTS.NSE	Escorts Limited	20200616	962	969.95	941	958.3	2264062	954.16	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20200616	7.9	7.9	7.6	7.8	24645	7.8	down	down	correct
ESTER.NSE	Ester Industries Limited	20200616	39.3	39.5	36.5	37.25	157551	34.73	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20200616	78.25	80.1	75.1	76.6	89907	76.6	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20200616	198.7	205.45	188.4	196.05	170231	192.15	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200616	1.25	1.25	1.25	1.25	2200	1.25
EXCELINDUS.NSE	Excel Industries Limited	20200616	751	778	722	746.3	110155	738.56	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20200616	152.15	153.9	148	151	3798308	149.5232	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200616	267.5	274	261.3	264.4	20838	264.4	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200616	45.9	46.5	43.15	44.45	516013	44.45	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20200616	26.6	27.4	25.45	25.9	221477	25.81	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20200616	12.6	12.6	12.6	12.6	511482	12.6
FCSSOFT.NSE	FCS Software Solutions Limited	20200616	0.35	0.4	0.3	0.35	10512230	0.35
FDC.NSE	FDC Limited	20200616	250.25	253.4	241.15	248.35	451398	248.35	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200616	47.9	48.8	45.7	46.8	37886462	46.42	down	down	correct
FEL.NSE	Future Enterprises Limited	20200616	12.1	12.5	11.6	12.1	940104	12.1
FELDVR.NSE	Future Enterprises Limited	20200616	13.6	13.8	12.9	13.5	74895	13.5	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20200616	297	308.75	286.25	294.05	150654	288.59	down	up	incorrect
FILATEX.NSE	Filatex India Limited	20200616	27.75	28.5	26.55	27.05	369561	26.92	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20200616	263.9	263.9	232.55	247.9	118221	240.64	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200616	2008.9	2008.9	1925	1949.75	9229	1944.26	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20200616	460	461.9	445	446.6	21279	88.34	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200616	6.65	6.65	6.35	6.65	13218	6.65
FLFL.NSE	Future Lifestyle Fashions Limited	20200616	151.7	151.7	142	143.15	60218	143.15	down	up	incorrect
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200616	380	389.95	359.45	361.65	7187	361.65	down	down	correct
FMGOETZE.NSE	Federal	20200616	411.1	426.05	405.05	411.6	1870	411.6	up	up	correct
FMNL.NSE	Future Market Networks Limited	20200616	21.4	21.4	19.2	19.7	20174	19.7	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20200616	912	918.9	871.05	885.7	27208	875.14	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20200616	120.5	127.9	120.2	123.6	5309493	123.6	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20200616	1058	1085	1036	1077.15	1199	1065.03	up	up	correct
FRETAIL.NSE	Future Retail Limited	20200616	114	114.7	106	106	2697850	106	down	up	incorrect
FSC.NSE	Future Supply Chain Solutions Limited	20200616	131.7	133.9	123.3	127.1	36645	127.1	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20200616	38.55	38.55	37	37.8	2671204	36.6369	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20200616	99.5	99.5	94.1	98	136257	95.95	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200616	133.95	135.95	127.4	129.85	63722	64.7	down	down	correct
GAIL.NSE	GAIL (India) Limited	20200616	101	101.9	95.4	97.5	19313857	93.8657	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20200616	2.55	2.55	2.5	2.55	13426	2.55
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200616	1330.95	1357	1328.25	1346.6	8645	1336.22	up	up	correct
GALLANTT.NSE	Gallantt Metal Limited	20200616	29.05	30	29	29.05	8382	29.05
GALLISPAT.NSE	Gallantt Ispat Limited	20200616	27.8	27.8	24.95	27.1	7642	27.1	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200616	203.35	203.4	187	191.8	3460	180.83	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200616	212.05	213.85	206.95	209.8	3088	207.34	down	up	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200616	23.5	24.15	22.15	22.65	18058	22.65	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20200616	28.45	29.9	27.4	27.8	5072	27.8	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200616	1398	1398	1321	1325.95	22703	1324.95	down	down	correct
GATI.NSE	Gati Limited	20200616	45.8	46.8	43.15	44.35	181257	44.35	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200616	0.35	0.35	0.35	0.35	196520	0.35
GAYAPROJ.NSE	Gayatri Projects Limited	20200616	18.2	18.4	17.05	17.05	450710	17.05	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20200616	87.25	88.25	82.25	84.1	63747	79.29	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200616	66.25	69.6	65	65.9	15215	65.02	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200616	61	65	60.1	63.55	5652	60.65	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20200616	31.05	33.45	30.5	30.9	13287	30.9	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200616	4.65	4.9	4.6	4.6	103129	4.6	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200616	20.65	20.65	18.55	18.9	416265	18.69	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200616	27	28	24.1	25.75	960848	25.22	down	down	correct
GEPIL.NSE	GE Power India Limited	20200616	404.6	416.45	392	399.15	43445	396.24	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200616	216	216.65	210	213.05	138095	205.3	down	down	correct
GET&D.NSE	GE T&D India Limited	20200616	72	73.2	69.25	69.9	108109	69.9	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200616	105.2	109	97.15	99.3	72829	99.3	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20200616	2.35	2.4	2.25	2.4	7260	2.4	up	down	incorrect
GHCL.NSE	GHCL Limited	20200616	136.8	142.95	130.45	136.4	467926	133.75	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200616	70.8	72.85	69.1	69.8	636058	66.8	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20200616	144.1	153	143.1	146.7	391650	146.7	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200616	30.5	30.5	28.25	29.95	590	29.95	down	down	correct
GILLETTE.NSE	Gillette India Limited	20200616	4871	4907.15	4835.45	4875.35	27317	4733.44	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200616	9.1	9.1	8.05	8.25	69792	8.25	down	up	incorrect
GIPCL.NSE	Gujarat Industries Power Company Limited	20200616	70.7	70.7	64.1	65.15	470122	60.81	down	down	correct
GISOLUTION.NSE	GI Engineering Solutions Limited	20200616	1.7	1.7	1.7	1.7	7000	1.7
GKWLIMITED.NSE	GKW Limited	20200616	507.75	507.8	466.1	466.1	273	466.1	down	up	incorrect
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200616	1400	1414	1371	1375.4	28288	1331.81	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200616	398	404.5	387.05	393.1	2683743	389.29	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200616	1.45	1.45	1.45	1.45	71	1.45
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200616	50.45	52.8	47.7	50.95	58636	50.95	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200616	109.7	112	105.05	108.15	195514	107.56	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20200616	410.15	422	398.05	415.05	64037	408.94	up	up	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200616	44.05	44.25	40.5	41.2	1342820	39.4	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200616	4495	4629.55	4360.95	4448.8	39447	4442.49	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200616	20.9	21.05	20	20.35	11434277	20.35	down	down	correct
GNA.NSE	G N A Axles Limited	20200616	181.5	189.7	176.15	180.75	83523	180.14	down	up	incorrect
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200616	163	164	150.6	155.05	2135414	147.31	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20200616	234.65	234.65	207.95	213.55	41922	213.55	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200616	179.95	179.95	162.35	165.7	8653	158.51	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200616	974	980.6	950.05	958.2	54109	936.73	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20200616	404	429	397.8	426.2	996708	416.27	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200616	615	648.45	615	634.35	4980121	634.35	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20200616	384	392.5	376	377.85	145308	377.85	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20200616	822.3	858.9	800	818.2	1077193	818.2	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200616	1.1	1.1	1.1	1.1	299331	1.1
GOKEX.NSE	Gokaldas Exports Limited	20200616	36.4	36.85	33.6	34.8	115598	34.8	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200616	13.55	13.55	13.55	13.55	7420	13.55
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200616	13.95	14.6	13.3	13.4	36165	13.4	down	up	incorrect
GOLDBEES.NSE	Reliance ETF Gold BeES	20200616	41.82	42	41.47	41.85	4028492	41.85	up	up	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200616	26.95	26.95	24.65	25.8	4772	25.8	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200616	115.5	115.65	108	109.65	48679	105.21	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200616	4251	4300	4240	4280.75	1716	42.8075	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200616	8.75	8.9	8.2	8.4	62426	8.4	down	up	incorrect
GOODLUCK.NSE	Goodluck India Limited	20200616	36.3	37	33.65	35.35	73047	35.18	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200616	161	169	156.55	161.7	201862	80.47	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200616	79	79.4	76.05	76.55	533064	68.84	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200616	30.05	30.05	27.35	27.8	551793	25.3	down	down	correct
GRANULES.NSE	Granules India Limited	20200616	210.1	224.45	208.5	216.45	8424121	215.98	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20200616	190.9	192.75	181	184.65	289342	183.38	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20200616	598	604.5	580.2	589.1	1808264	584.06	down	down	correct
GRAVITA.NSE	Gravita India Limited	20200616	39	39.7	35.8	37	45492	36.468	down	up	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20200616	83	83.5	77.5	79.05	471098	78.95	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20200616	683.15	734.5	670.05	678.2	2926	675.73	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200616	30.95	31.45	27.9	28.55	68262	28.55	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20200616	83.6	84.6	79.75	83.15	166281	82.61	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200616	3.45	3.45	3.2	3.4	7408160	3.4	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200616	511	515	501.05	507.4	8986	496.19	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20200616	395	397.15	376.9	394.85	441	392.25	down	down	correct
GRPLTD.NSE	GRP Limited	20200616	619.95	702	610	674.55	2262	672.73	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200616	191.5	194.9	181.25	184.9	831486	178.98	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200616	26.75	27.6	25.3	26.8	195375	26.8	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200616	57.2	57.35	52.5	54.25	1597298	52.1	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20200616	225.3	226	219.5	221.2	2646776	217.71	down	up	incorrect
GSS.NSE	GSS Infotech Limited	20200616	25.7	27	24.9	25.35	20694	25.35	down	down	correct
GTL.NSE	GTL Limited	20200616	1.65	1.65	1.65	1.65	24248	1.65
GTLINFRA.NSE	GTL Infrastructure Limited	20200616	0.75	0.75	0.7	0.75	32146557	0.75
GTNTEX.NSE	GTN Textiles Limited	20200616	5.95	6.4	5.9	5.95	1912	5.95
GTPL.NSE	GTPL Hathway Limited	20200616	58.05	60.6	57	58.7	183353	56.09	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200616	66.7	71	65.1	66	264467	65.94	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200616	379.4	381.25	341.1	350.3	360286	336.83	down	down	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200616	167.95	174.8	160.15	163.85	19691	160.25	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200616	291	297.35	286	287.55	741347	285.48	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200616	11.75	11.75	11.2	11.2	1100	11.2	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200616	644	644	601.05	616	6960	594.32	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20200616	45.85	47.7	44.2	45.6	58916	44.7729	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20200616	36.95	37.65	34.15	34.3	29761	33.88	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20200616	670	746	651.05	712.95	179960	684.12	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200616	68.8	70	65.2	66.65	58637	66.65	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200616	28.7	32.75	27.75	32	23984517	32	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200616	612	612	588	603.65	5072	447.19	down	down	correct
HAVELLS.NSE	Havells India Limited	20200616	552	555.8	544	552.15	1944915	547.47	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200616	0.55	0.55	0.5	0.55	115516	0.55
HBLPOWER.NSE	HBL Power Systems Limited	20200616	15.45	15.8	14.2	14.5	434272	14.31	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20200616	5.6	5.65	5.6	5.6	1115	5.6
HCC.NSE	Hindustan Construction Company Limited	20200616	5.2	5.25	4.9	4.95	3584211	4.95	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200616	122.7	122.7	119.7	121	148127	121	down	down	correct
HCL.NSE	INSYS	20200616	7.45	7.5	7.45	7.45	357380	7.45
HCLTECH.NSE	HCL Technologies Limited	20200616	585	593.5	578.4	580.9	4728409	558.39	down	up	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20200616	1785	1834	1768.05	1821.9	7453412	1785.31	up	down	incorrect
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200616	2600	2621.95	2532.5	2539.95	658531	2483.41	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20200616	975	993.95	952	990.4	22700113	986.13	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200616	505	510.7	497	505.7	3579474	504.21	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200616	4252.5	4298	4244.05	4285.3	5121	42.853	up	down	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20200616	1242.6	1242.6	1024.87	1038.35	2284	103.6986	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200616	3599	3615	3495.65	3513.05	125	350.7438	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200616	2	2	2	2	104645	2
HEG.NSE	HEG Limited	20200616	932.95	936.7	886.9	900.7	180075	899.49	down	up	incorrect
HEIDELBERG.NSE	HeidelbergCement India Limited	20200616	173.6	173.8	166.05	168.15	1092572	157.95	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200616	69	71.2	66.45	67.5	62478	65.5	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200616	258	261	245	253	40643	247.36	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200616	2380	2435.7	2360	2395.95	2145404	2362.67	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20200616	1262.9	1275	1190	1220.85	5211	1210.57	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200616	16.85	16.85	15.25	15.55	184578	15.55	down	up	incorrect
HFCL.NSE	HFCL Limited	20200616	13.05	13.2	12.3	12.3	2242974	12.28	down	up	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20200616	189.95	189.95	175.8	177.55	11926	177.29	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20200616	620	630.75	589.95	598.35	12529	580.03	down	down	correct
HIKAL.NSE	Hikal Limited	20200616	119.3	121.95	115.5	120.35	947628	119.3	up	up	correct
HIL.NSE	HIL Limited	20200616	1040.15	1062.95	1007.2	1044.1	30716	1025.26	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20200616	9.4	9.5	8.8	9.15	7512	9.15	down	up	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200616	68.75	69	60.55	63.55	420215	63.08	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200616	149.9	154.6	146.9	150.1	28477572	148.31	up	up	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200616	170	195.6	153.35	174.65	16442	171.73	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200616	29.6	30.55	28.15	28.9	948931	28.82	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200616	5.9	6.05	5.9	5.9	423237	5.9
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200616	38.5	38.5	35	35.85	7159	35.85	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200616	65.35	67.1	63.3	67.1	2916143	67.1	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200616	211	214.8	206.2	209.8	8764866	185.7	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200616	2109.8	2120	2057	2076.35	2806804	2013.27	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200616	177.2	177.3	172.85	176.1	1377138	152.41	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200616	122.5	124	119.1	121.25	5766	120.21	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200616	67	68.95	61.8	64.2	10758	62.93	down	up	incorrect
HITECH.NSE	Hi	20200616	102.8	117.8	97	106.2	160528	105.985	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200616	76	76	67.8	71.55	2535	71.25	down	down	correct
HITECHGEAR.NSE	The Hi	20200616	102.75	106.95	100	100.55	6488	99.8	down	down	correct
HLVLTD.NSE	HLV Limited	20200616	5.75	5.8	5.4	5.8	1348209	5.8	up	up	correct
HMT.NSE	HMT Limited	20200616	16.25	16.35	15.65	16	16691	16	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200616	41	43.65	41	41.75	53321	41.75	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20200616	524.8	524.8	490	496.1	2807	496.1	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200616	362.8	362.8	350	351.1	276	351.1	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20200616	27603.7	27831.4	26851	27306.35	1855	27184.55	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200616	995.95	995.95	965	971.25	6980	951.31	down	down	correct
HOVS.NSE	HOV Services Limited	20200616	44.25	47.35	44.25	45.6	14423	45.6	up	down	incorrect
HPL.NSE	HPL Electric & Power Limited	20200616	31.5	32.3	29.05	29.85	106522	29.65	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200616	47.5	47.75	44.15	45.05	1232038	44.78	down	down	correct
HSIL.NSE	HSIL Limited	20200616	50.15	50.5	48.25	49.4	177000	46.27	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200616	14.35	14.4	13.1	13.35	311504	13.35	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200616	13.05	13.2	11.75	12.2	66632	12.2	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200616	24.95	25.25	23.8	24.3	1857342	21.66	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200616	201.25	206	186.1	195.65	78806	191.52	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200616	49.35	49.7	45.7	45.9	883283	45.9	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200616	158.9	160.9	144.5	152.35	24450954	146.27	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200616	134.2	134.2	130.99	132.52	2364	132.52	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200616	23.5	25.05	23.5	24.11	226528	24.11	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20200616	342.25	347.9	326.05	342.95	57511276	341.95	up	down	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200616	205.5	206	193.84	201.23	51924	201.23	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200616	111.59	113	106.55	109.68	65658	109.68	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200616	1335	1386.65	1320	1363.1	1950661	1352.03	up	down	incorrect
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200616	43	43	42.05	42.75	86456	42.75	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200616	1000	1000	999.01	999.99	2610	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200616	86.11	86.77	83	84.51	207843	84.51	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200616	54.73	55	54.05	54.05	301	54.05	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200616	108.9	109.9	107.34	108.66	1196	108.66	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200616	105.7	105.99	103	104.4	399925	104.4	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200616	53	53	49.8	50.03	3556	50.03	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200616	27	27	24.33	25.15	6369	25.15	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200616	396	405.4	388.4	395.45	2264468	394.1	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200616	356.7	364.39	355	360	572	360	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20200616	41.25	41.65	36.6	37.75	326980	36.97	down	down	correct
ICRA.NSE	ICRA Limited	20200616	2500.9	2683.7	2500	2511.3	1522	2468.95	up	up	correct
IDBI.NSE	IDBI Bank Limited	20200616	34.3	34.4	31.65	32.05	6465676	32.05	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200616	4410	4599	4410	4525.6	138	4525.6	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20200616	10.3	10.4	9.2	9.75	450379987	9.85	down	down	correct
IDFC.NSE	IDFC Limited	20200616	19.7	19.7	18.3	18.85	13080117	18.85	down	up	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200616	26.05	26.1	24.3	24.9	49241660	24.9	down	up	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20200616	104.75	104.75	100.1	103.5	234	103.5	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20200616	182.1	187.4	177.3	185.25	945395	60.89	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20200616	286.5	294.9	279	281.95	3744	281.95	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200616	411	420	391.55	398.9	32754	398.9	down	up	incorrect
IFCI.NSE	IFCI Limited	20200616	7.05	7.3	6.5	6.65	3829993	6.65	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200616	126.75	128	117.5	120.05	6127	118.22	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200616	225	232.4	221.1	227.9	236370	226.37	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20200616	480	482.9	465.55	474.3	4711942	468.19	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20200616	147	151	140.4	141.4	24430	138.37	down	down	correct
IIFL.NSE	IIFL Finance Limited	20200616	68.1	68.45	66	67	607667	66.0519	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200616	34.2	34.85	33.1	33.9	883391	33.2512	down	up	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20200616	1050	1050	952	972.7	4582	884.27	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200616	3.2	3.2	3.2	3.2	89774	3.2
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200616	1.05	1.05	1	1.05	150938	1.05
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200616	4.05	4.2	3.8	3.9	68396	3.9	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200616	154.05	158	145.95	149.8	15888	146.26	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200616	495.05	504.35	492	500.75	918	494.39	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200616	0.5	0.5	0.45	0.5	29526	0.5
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200616	7.4	7.55	7.1	7.2	76578	7.2	down	up	incorrect
INDHOTEL.NSE	The Indian Hotels Company Limited	20200616	88.55	89.2	81.3	84.35	3133347	83.57	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200616	127.3	131.25	124.5	126	3239097	124.64	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20200616	289.7	297.75	276.35	283.6	244794	281.13	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200616	2244.4	2253.15	2125.95	2183.45	159921	2178.84	down	up	incorrect
INDIANB.NSE	Indian Bank	20200616	57.75	58.3	52.7	54.4	5990296	53.62	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200616	84.5	89.9	82.9	85.4	6474	85.4	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200616	153	155.05	145.65	148.95	38898	145.93	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200616	1037	1037.9	983.25	1005.3	2081013	1005.3	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20200616	15.25	15.3	15.25	15.3	1955	15.3	up	up	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200616	268	278.75	259.55	267.25	27135	263.11	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200616	215.1	225.7	213.55	215.8	167664	214.89	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200616	15.9	15.9	14.4	14.65	28715	14.65	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20200616	1.25	1.25	1.2	1.25	90729	1.25
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200616	285.1	285.85	285.05	285.35	229234	285.35	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200616	97	103.8	95	96.7	15517	96.7	down	up	incorrect
INDOTHAI.NSE	Indo Thai Securities Limited	20200616	19.05	19.05	18.15	18.3	38117	18.09	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200616	3.25	3.25	3	3.05	65260	3.05	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200616	39.55	41.7	39.3	40.2	279337	40.2	up	up	correct
INDSWFTLAB.NSE	Ind	20200616	33.25	33.25	33.25	33.25	52998	33.25
INDSWFTLTD.NSE	Ind	20200616	2.9	2.9	2.9	2.9	28101	2.9
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200616	30	32.75	30	32.6	2445415	32.6	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200616	510	515	456.3	481.8	50389445	479.44	down	up	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20200616	228.3	228.95	214.6	216	8074124	198.4448	down	up	incorrect
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200616	633.45	637	628.5	629.9	3448	557.91	down	down	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200616	53.95	54.25	52.6	53.4	517607	26.67	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200616	116.5	120.1	110.5	114.4	27153	113.83	down	up	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20200616	303.25	308.17	300	300.24	273	300.24	down	down	correct
INFY.NSE	Infosys Limited	20200616	702	712	699.15	701.2	10132423	680.31	down	up	incorrect
INGERRAND.NSE	Ingersoll	20200616	639	639.8	636.1	636.7	44508	634.76	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200616	247.5	253	230	236.65	384328	236.65	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20200616	31.2	32.25	30.1	30.35	109830	30.35	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20200616	484	499.5	470.1	482.65	419622	480.4546	down	up	incorrect
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200616	23.5	23.8	21.65	22.15	15723	22.15	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200616	0.3	0.3	0.3	0.3	0	0.3
INTELLECT.NSE	Intellect Design Arena Limited	20200616	96.4	96.4	95.25	96.4	134764	96.4
INTENTECH.NSE	Intense Technologies Limited	20200616	26.7	26.8	23.4	24.7	56751	24.4	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200616	13.25	13.5	12.5	13.5	5611	1.35	up	down	incorrect
IOB.NSE	Indian Overseas Bank	20200616	10.7	10.8	9.85	10.2	4196550	10.2	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200616	87.35	88.25	83.85	84.85	18620672	72.57	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200616	377	381	304	352.3	2361740	348.95	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200616	1599	1624	1511.1	1594.75	953531	1582.4	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200616	70.5	72	64	66.3	3552931	63.5049	down	down	correct
IRCON.NSE	Ircon International Limited	20200616	87.4	88.05	83.7	85.3	409615	38.56	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200616	1445	1452.75	1380.8	1411.05	891268	281.3	down	down	correct
ISEC.NSE	ICICI Securities Limited	20200616	416.25	424.3	390.2	400.4	553182	374.44	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20200616	51	52.5	47.65	49.5	2744	48.51	down	down	correct
ISMTLTD.NSE	ISMT Limited	20200616	6.15	6.15	6.15	6.15	110125	6.15
ITC.NSE	ITC Limited	20200616	190.8	190.95	181.9	185	27637395	167.16	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20200616	219	219.5	205.8	210.1	46029	210.1	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200616	42.65	43.4	39.6	40.3	228461	40.01	down	down	correct
ITI.NSE	ITI Limited	20200616	83.25	83.8	80.1	81.8	446058	81.8	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20200616	3.6	3.65	3.35	3.45	225553	2.87	down	down	correct
IVP.NSE	IVP Limited	20200616	40.85	40.85	35.5	36.9	794	36.66	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200616	4450	4500	4212	4454.35	75	4454.35	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200616	1059.2	1059.2	1056.85	1056.85	26	1056.85	down	down	correct
IZMO.NSE	IZMO Limited	20200616	22.5	22.9	20.8	21.35	17194	21.35	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200616	15.8	15.95	14.8	15.15	3919662	15.15	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200616	40	40.2	38.05	38.85	446455	38.85	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200616	27.9	30.2	27.35	28.65	80710	27.43	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200616	19.8	19.8	18.5	18.5	17014	18.5	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200616	78.8	79.8	72.05	75.7	2284331	75.02	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200616	1.7	1.7	1.7	1.7	700	1.7
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200616	28.9	29.8	28	28.5	1087130	28.09	down	down	correct
JASH.NSE	Jash Engineering Limited	20200616	148	150.9	135.05	143.05	30071	141.36	down	up	incorrect
JAYAGROGN.NSE	Jayant Agro	20200616	84.45	88	80.5	81.15	11011	80.88	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200616	163.9	163.9	154.1	155.25	27125	76.66	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200616	3.45	3.45	3.3	3.3	78671	3.3	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200616	42.35	42.6	40.05	40.45	27601	40.45	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200616	710.05	730	700.95	718.7	234666	710.14	up	up	correct
JBFIND.NSE	JBF Industries Limited	20200616	10.9	10.9	10.7	10.9	71110	10.9
JBMA.NSE	JBM Auto Limited	20200616	173.1	183.5	168.7	173.45	32722	170.53	up	up	correct
JCHAC.NSE	Johnson Controls	20200616	2418.2	2425	2327	2382.15	18486	2382.15	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200616	23.8	26.15	23.8	26.15	98179	26.15	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20200616	15	15.5	14.45	14.45	320364	14.45	down	down	correct
JIKIND.NSE	JIK Industries Limited	20200616	0.6	0.6	0.55	0.6	38836	0.6
JINDALPHOT.NSE	Jindal Photo Limited	20200616	16.9	16.9	15.5	15.6	24502	15.6	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200616	327	331.15	305.3	310.2	46075	308.87	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20200616	56.5	57.4	53.05	55.1	2137190	52.65	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200616	139.5	146.75	138.15	143.5	28554167	143.5	up	down	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20200616	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200616	77	78	69.1	72.65	31934	71.87	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200616	37.5	37.7	36	37.7	23303	37.64	up	down	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200616	9.3	9.3	8.6	9.15	80677	9.15	down	up	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200616	9.1	9.15	8.45	8.55	1656998	8.55	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20200616	5.85	5.85	5.6	5.85	12732	5.85
JIYAECO.NSE	Jiya Eco	20200616	10.05	10.9	10.05	10.05	203088	10.05
JKCEMENT.NSE	J.K. Cement Limited	20200616	1200.1	1214	1160	1177.4	142770	1171.97	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200616	88.65	91.8	86.1	87.1	81297	85.67	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200616	242	245	236	241.65	270400	240.31	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20200616	95.4	96.4	91	93.2	781091	91.71	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200616	62.1	63	60	61.1	1983367	59.6	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200616	23.75	23.75	21.25	21.95	6712	20.55	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200616	47.75	47.9	43.75	44.1	80996	43.19	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200616	74.5	74.6	69.6	71.95	966421	71.54	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200616	4	4	4	4	248994	4
JOCIL.NSE	Jocil Limited	20200616	168.05	174.5	162	164.95	16197	160.28	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200616	1.8	1.8	1.8	1.8	1099461	1.8
JPINFRATEC.NSE	Jaypee Infratech Limited	20200616	1.35	1.35	1.35	1.35	717785	1.35
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200616	15.45	15.45	15.45	15.45	821	15.45
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200616	1.45	1.45	1.45	1.45	1439301	1.45
JSL.NSE	Jindal Stainless Limited	20200616	32.95	35.95	32.65	33.9	1023611	33.9	up	up	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200616	53	54.9	50.8	53.05	435108	53.05	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20200616	46.75	48.6	46.5	48.15	4246567	46.71	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20200616	1850	1864	1795	1801.1	684	1801.1	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200616	15.55	15.65	14.3	14.55	165276	14.55	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20200616	189	195.95	185.75	190.05	23464025	186.27	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20200616	66.8	70.7	61.15	63.25	2753245	62.86	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200616	1730	1742	1665	1693.1	973213	1690.35	down	up	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20200616	119	119.1	105.15	112.6	45095	112.6	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200616	684.4	695.9	645.4	657.15	2493871	652.19	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20200616	49	54	47.5	48.3	895705	47.8046	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200616	265	265	257.25	259.26	123330	259.26	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20200616	390.1	394.9	373.9	382.1	1196786	382.1	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200616	117	119.1	115	116	463494	113.33	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200616	54	55.9	51.5	52.5	39983	51.92	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200616	370.2	374.95	354.5	358.35	175176	351.72	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200616	141.65	147.8	134.25	139.35	14466	135.05	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200616	209.1	211.1	200.05	203.55	194664	198.18	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200616	140	140	133.25	138.9	273	137.03	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200616	24.25	24.6	23.4	23.55	34421	23.55	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200616	81.5	82.75	76.4	78.6	31312	77.72	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20200616	3.45	3.45	3.15	3.15	9487	3.15	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200616	37.2	37.2	32.65	33.55	51745	33.55	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200616	387.6	393.95	383.1	387.4	50799	384.33	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20200616	95	95	87.7	90.95	111	90.0119	down	down	correct
KARDA.NSE	Karda Constructions Limited	20200616	231	231	221.1	221.1	47963	8.84	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20200616	9.85	10.5	9.85	9.85	3441	9.85
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200616	26.8	26.8	25.5	25.75	937909	25.49	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200616	0.5	0.55	0.5	0.5	4322	0.5
KAYA.NSE	Kaya Limited	20200616	287.3	287.3	287.3	287.3	3082	287.3
KCP.NSE	The KCP Limited	20200616	44.05	45	41.45	43	217717	42.29	down	up	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200616	15.1	15.55	14.25	14.45	197012	14.29	down	down	correct
KDDL.NSE	KDDL Limited	20200616	159.05	167.9	156.15	158.15	10151	157.61	down	up	incorrect
KEC.NSE	KEC International Limited	20200616	235.95	237.4	221.25	229.4	188005	227.2	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20200616	9.7	10.35	9.7	10.05	31144	10.05	up	up	correct
KEI.NSE	KEI Industries Limited	20200616	335.25	348	326	332.75	331507	331.3982	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200616	14.75	14.75	13.5	14.05	38682	13.99	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20200616	734.55	745	710.05	715.3	2277	704.18	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200616	14.9	16.35	14.85	14.85	1902	14.85	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200616	33.8	33.9	30.7	32.2	254899	32.2	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20200616	39.8	39.8	36.25	37.9	85	36.45	down	down	correct
KHADIM.NSE	Khadim India Limited	20200616	136.4	137.75	123	128.9	130520	128.9	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200616	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200616	9.5	10.45	9.5	10.1	19896	10.1	up	down	incorrect
KICL.NSE	Kalyani Investment Company Limited	20200616	1270	1290	1260	1271.3	257	1271.3	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200616	116	120.95	107	110.85	48912	110.85	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200616	441.25	446.3	423.35	426.25	6525	426.25	down	down	correct
KIOCL.NSE	KIOCL Limited	20200616	103.5	103.5	95.45	97.3	10701	95.76	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200616	345	395	340.2	381.3	618882	380.9456	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200616	66	70	65.1	66.45	126861	64.92	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200616	115	115.05	106.2	107.8	56884	106.49	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200616	103.7	104.05	98.8	100.1	48739	98.24	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200616	560	575.05	528	530.95	1373	527.8	down	down	correct
KITEX.NSE	Kitex Garments Limited	20200616	108.5	108.8	101.5	103.45	99678	102.41	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200616	755.05	765	740	748.35	284	143.95	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200616	9.8	9.95	8.6	9.25	488663	9.19	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20200616	221	226	215	216.9	545449	108.36	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200616	59.7	59.7	54.9	55.5	86798	55.5	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20200616	155.55	158.5	146.35	148.3	75333	148.3	down	down	correct
KOPRAN.NSE	Kopran Limited	20200616	34.15	36.75	33	35.8	955178	35.14	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200616	1276	1295.8	1238.1	1276.8	5266312	1276.17	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200616	204.25	208.94	197	204.16	105745	204.16	down	up	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200616	427.6	431.8	416.35	419.25	44864	41.93	down	up	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200616	106.2	108.92	101	102.74	44671	102.74	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200616	51.7	51.7	50.7	50.79	4891	50.79	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200616	136	139.05	132.2	134.9	12051	134.9	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200616	15.1	15.1	14.1	14.9	324674	14.9	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200616	15.5	15.5	14.55	14.95	125567	14.95	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200616	69.8	71.95	67.65	68.85	8853	68.85	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20200616	61.95	62.8	60.05	62.8	510080	62.53	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20200616	484	485.45	457	462.5	10995	91.98	down	down	correct
KRBL.NSE	KRBL Limited	20200616	227.95	233.4	216	217.35	258893	214.53	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200616	82.25	82.9	78.25	79.6	6398	79.6	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200616	3.75	3.75	3.45	3.75	197824	3.75
KRISHANA.NSE	Krishana Phoschem Limited	20200616	41	44.85	40.9	43.45	1430	42.96	up	down	incorrect
KSB.NSE	KSB Limited	20200616	477.8	479.9	461	467.45	36222	462.87	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200616	560	620	555.05	606.2	1190238	596.75	up	up	correct
KSL.NSE	Kalyani Steels Limited	20200616	183	184	174	175.15	52073	171.81	down	up	incorrect
KTKBANK.NSE	The Karnataka Bank Limited	20200616	41	42.3	38.7	40.6	6421359	39.35	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20200616	434.5	441	415	415.2	302	41.3179	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200616	63.8	64.2	59.7	61.2	20129486	61.2	down	down	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200616	1598	1614.95	1565.6	1590.65	53103	1576.13	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200616	27.55	27.55	25.4	26.1	4424	25.35	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200616	167.7	174	165.05	169	124066	168.14	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20200616	40.8	40.8	39.05	40.25	124987	40.11	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200616	512.5	513.95	485	501.95	700320	99.45	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200616	2614.35	2629.05	2551	2612.25	5454	2599.37	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200616	31.4	31.85	28.85	28.85	13362612	28.85	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200616	42.4	46.9	41.15	41.35	1414	38.37	down	down	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200616	210	211.75	195	205.55	33308	200.72	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200616	2.35	2.45	2.3	2.35	54779	2.35
LIBAS.NSE	Libas Consumer Products Limited	20200616	48.1	50	47.05	48.05	7090	33.1	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200616	127	128.25	117	121.05	107042	121.05	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200616	275.45	295.35	273.6	283.9	15494933	270.97	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200616	23.92	23.94	21	22.09	44727	22.09	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20200616	102	109	101.05	101.53	495	101.53	down	up	incorrect
LICNETFSEN.NSE	LIC Mutual Fund	20200616	415	415	406	407	11	407	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20200616	103.1	103.51	103.1	103.34	195	103.34	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200616	165.35	166.65	154	159.95	51979	159.34	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200616	156.5	156.5	143.5	146.6	1821	145.3163	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20200616	545	577	535.35	559.25	155029	552.07	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200616	1000.01	1000.84	999.99	1000	506268	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200616	999.99	1000.01	999.99	1000	29762	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20200616	0.28	0.29	0.27	0.29	183517	0.29	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200616	20.45	20.75	17.95	18.45	77300	18.45	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200616	28.35	28.5	26.05	28.25	31503	27.93	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200616	53.9	54.3	51.6	52.2	45706	51.56	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200616	1.3	1.3	1.2	1.25	4302	1.25	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20200616	0.9	0.9	0.85	0.9	3126293	0.9
LT.NSE	Larsen & Toubro Limited	20200616	920	924.7	891.15	895.05	4661880	860.71	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200616	1860	1882.6	1851	1876.05	59204	1833.02	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20200616	1329.95	1344.9	1280	1311.2	85808	1283.21	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200616	1008.05	1023.5	992.65	1020.35	4160	1011.24	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200616	74	79.85	71.5	76.15	273832	73.78	up	up	correct
LUPIN.NSE	Lupin Limited	20200616	943.6	948.1	918.05	925.75	2459099	914.63	down	down	correct
LUXIND.NSE	Lux Industries Limited	20200616	1092	1107.2	1050	1058.7	35969	1053.62	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20200616	18.5	19.45	17.6	18.45	249732	18.45	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200616	3.45	3.45	3.3	3.35	24384	3.35	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20200616	517.1	519	501.3	506.75	6712936	498.97	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200616	168.55	171.45	160.1	168.15	20646076	167.32	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20200616	47.6	51.45	47.6	48.55	11778	23.94	up	up	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200616	21.15	22.65	21.15	22.45	235	22.24	up	up	correct
MADHUCON.NSE	Madhucon Projects Limited	20200616	2.6	2.6	2.6	2.6	389	2.6
MADRASFERT.NSE	Madras Fertilizers Limited	20200616	20.95	20.95	19.4	20.95	532305	20.95
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200616	107.3	115	105	108.35	54693	103.21	up	down	incorrect
MAGNUM.NSE	Magnum Ventures Limited	20200616	3.65	3.7	3.4	3.7	21912	3.7	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20200616	11.6	11.95	10.5	11.35	7834210	11.35	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200616	65	65.95	60.05	64.1	5184	64.1	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200616	84.95	86.9	81.75	83.55	7077	83.55	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200616	146	147.9	131.8	136.35	244851	134.35	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200616	184.2	190	173.15	180.4	184799	89.76	down	up	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200616	101.75	102	93.15	94.25	96074	94.25	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200616	209	215	203.5	206.45	42118	68.82	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200616	282.8	290.75	278	282.55	32039	279.99	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200616	2380	2440.75	2285.05	2332.55	14567	2302.44	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200616	226	226	213	214.65	86170	209.94	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200616	410	424	406.3	411.35	28212	408.72	up	up	correct
MAJESCO.NSE	Majesco Limited	20200616	355.85	368.8	346	351.85	16954	351.85	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200616	29.95	30.15	27.9	28.4	25674	28.4	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200616	101.3	101.8	98.6	100	19204	100	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200616	10.65	10.65	9.75	10.35	541929	10.35	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200616	3.95	4.35	3.95	4.3	10293	4.29	up	up	correct
MANAKSIA.NSE	Manaksia Limited	20200616	37.15	38	35.55	36.25	51902	34.7	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200616	10.2	10.2	9.6	9.85	35318	9.85	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200616	18.8	18.85	17.2	17.85	917028	17.02	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20200616	145	146	139	143.2	8522872	140.23	down	up	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200616	67.1	71	66.1	66.1	62377	66.1	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200616	40	41	36	37.25	1252396	36.21	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200616	191.3	199.75	176.6	192.1	353744	190.48	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200616	7.35	7.65	7	7.45	9703	7.45	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20200616	45.65	45.8	41.55	43.2	138215	41.935	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200616	19.25	20.25	18.2	19.5	624565	12.54	up	up	correct
MANUGRAPH.NSE	Manugraph India Limited	20200616	8.9	9.7	8.9	9.55	25142	9.55	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20200616	12.95	12.95	12.15	12.15	1143	12.15	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200616	49.6	52.35	49	49.15	1217	49.15	down	down	correct
MARICO.NSE	Marico Limited	20200616	329.05	337.05	327.8	330.2	2569657	322.13	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20200616	33.75	33.75	32.05	33.75	3209537	33.56
MARUTI.NSE	Maruti Suzuki India Limited	20200616	5590	5612.55	5400	5502.2	1184933	5418.6	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20200616	689.75	709	650	656.4	24865	655.05	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20200616	20	20.8	19.65	20.8	706	20.8	up	down	incorrect
MASTEK.NSE	Mastek Limited	20200616	376.7	414.9	375	389.8	1281765	386.3	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200616	347.9	351.95	341.05	343	1214	340.76	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200616	33.55	33.95	31.35	31.4	86709	30.34	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200616	31.85	35.15	31.4	33.8	350717	33.8	up	up	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200616	165	169.5	164.55	165.9	23559	165.16	up	up	correct
MAZDA.NSE	Mazda Limited	20200616	288.65	288.7	275	276.7	2232	270.16	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200616	59.1	59.1	55.8	58	14304	57.4	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200616	4.35	4.75	4.35	4.5	46108	4.5	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200616	5.45	5.5	5.3	5.35	41646	5.35	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200616	27.55	27.55	25.25	25.45	18242	25.45	down	down	correct
MCDOWELL.NSE	N	20200616	617	622.85	586.9	605.25	172023	605.25	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200616	7.2	7.2	7.2	7.2	75066	7.2
MCX.NSE	Multi Commodity Exchange of India Limited	20200616	1278.85	1285	1241.95	1253.85	270327	1208.56	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20200616	6	6.4	6	6.05	49280	6.05	up	down	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20200616	4.5	4.5	4.5	4.5	11925	4.5
MENONBE.NSE	Menon Bearings Limited	20200616	31.95	32.35	30.45	31	66961	29.36	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200616	22.6	22.6	21	21.1	23137	21.1	down	down	correct
MERCATOR.NSE	Mercator Limited	20200616	1	1	1	1	412314	1
METALFORGE.NSE	Metalyst Forgings Limited	20200616	6	6	6	6	7142	6
METROPOLIS.NSE	Metropolis Healthcare Limited	20200616	1448	1462.9	1431.5	1440.2	79667	1434.2489	down	down	correct
MFSL.NSE	Max Financial Services Limited	20200616	482	492	468.65	485.9	1057720	485.9	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20200616	1075	1084.6	1034.8	1048.85	2181100	1011.78	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200616	165.55	168.45	163	165.7	78421	110.47	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200616	197.7	207.45	195	198.7	3424181	194.22	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20200616	62.4	62.95	58.5	60.25	641657	59.9	down	up	incorrect
MINDAIND.NSE	Minda Industries Limited	20200616	285.1	286.85	275.5	277.1	117023	276.76	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200616	24.25	24.25	22.55	22.85	21776	22.85	down	down	correct
MINDTREE.NSE	Mindtree Limited	20200616	931	935	907.85	912.45	792262	889.91	down	up	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20200616	7.2	7.2	6.65	6.75	444287	6.75	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20200616	42.55	43.1	39.6	40.9	239137	40.9	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20200616	151.55	151.8	151.05	151.7	291629	137.91	up	down	incorrect
MMFL.NSE	M M Forgings Limited	20200616	178.95	179	171	173.05	13026	171.77	down	down	correct
MMP.NSE	MMP Industries Limited	20200616	58	64	57.5	59.9	4995	59.5	up	up	correct
MMTC.NSE	MMTC Limited	20200616	16.45	16.6	15.55	15.9	1015735	15.9	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200616	30	30	30	30	208	30
MOHITIND.NSE	Mohit Industries Limited	20200616	3.45	3.45	3.35	3.35	3855	3.35	down	up	incorrect
MOHOTAIND.NSE	Mohota Industries Limited	20200616	10.75	10.75	10.75	10.75	2044	10.75
MOIL.NSE	MOIL Limited	20200616	149.95	170	149.95	161.05	3636617	150.65	up	up	correct
MOLDTECH.NSE	Mold	20200616	39.9	39.9	37.95	38.7	30518	37.77	down	down	correct
MOLDTKPAC.NSE	Mold	20200616	190	190.05	185.95	187.45	32365	184.66	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200616	724	744	724	733.35	26831	73.34	up	down	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200616	153.3	160	148	151.25	92704	141.18	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200616	10.95	10.95	9.8	10.3	5515	10.3	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200616	22.9	26.6	22.3	26.6	27463490	26.6	up	down	incorrect
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200616	94	95.65	90	91.85	15532791	91.22	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200616	548	553.15	522.4	536.3	49729	529.18	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200616	50.65	53.65	46	48.05	31987	24.025	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200616	866.05	867	838	841.15	145859	800.5	down	down	correct
MPSLTD.NSE	MPS Limited	20200616	251.05	261	239.8	242.3	8375	242.3	down	up	incorrect
MRF.NSE	MRF Limited	20200616	63725	64495	62077.5	62660.3	9122	62515.23	down	down	correct
MRO.NSE	TEK	20200616	21.2	22.35	21.2	22.2	8412	22.2	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200616	32.7	33.35	32.1	32.45	929944	32.45	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200616	6.15	6.4	5.85	5.95	53547	5.95	down	up	incorrect
MSTCLTD.NSE	MSTC Limited	20200616	130.2	134.3	119.25	124.45	171343	119.51	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20200616	15.35	15.35	14.55	15	398092	15	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200616	9.65	9.65	8.75	8.85	1202653	8.85	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200616	9.95	10.7	9.95	10	4533	10	up	up	correct
MUKANDLTD.NSE	Mukand Limited	20200616	18.45	18.95	17.85	18.45	25101	18.32
MUKTAARTS.NSE	Mukta Arts Limited	20200616	27.25	28.25	26.05	26.1	8402	26.1	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200616	46	46.5	41.35	43.3	468648	43.3	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200616	93.3	95.55	89.15	90.5	14894	85.19	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200616	18.05	18.05	16.65	17.45	106110	17.45	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200616	394.95	395	363.1	369.85	38144	369.85	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200616	967	984.7	942	980.5	1660790	963.4	up	down	incorrect
NACLIND.NSE	NACL Industries Limited	20200616	26.55	27	25.3	26.05	41823	25.74	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200616	6.25	6.4	6.25	6.25	705807	6.25
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200616	6.75	6.75	6.75	6.75	0	6.75
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200616	13	13.4	11.7	12.45	16957	12.45	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200616	66.95	66.95	62.3	65	2135	63.87	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200616	25.75	26.4	25	25.5	3971	25.5	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200616	52.5	57.9	52.5	54.05	35127	52.92	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200616	36.1	37.6	34.5	35	11682	34.77	down	down	correct
NAM.NSE	INDIA	20200616	279	289	266.7	275.1	2540319	275.1	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200616	611.9	644	611.9	639.75	742437	633.12	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20200616	348.9	348.9	326.1	346.1	71484	344.11	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200616	30.9	31.3	29.55	29.95	15168594	27.63	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200616	3.6	3.6	3.3	3.3	10225	3.3	down	up	incorrect
NAUKRI.NSE	Info Edge (India) Limited	20200616	2839.95	2875	2762	2813.45	518217	2808.95	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200616	1575	1600	1535	1560.5	122155	1550.05	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200616	27.2	27.8	25.3	25.8	232022	25.8	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200616	69.35	70.65	67.55	68.8	40160	68.12	down	down	correct
NBCC.NSE	NBCC (India) Limited	20200616	24.5	24.7	22.55	23.15	13622367	22.78	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200616	1590	1650	1570	1612.8	174	1612.8	up	down	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200616	38.85	39.2	37.05	37.35	148965	36.5	down	down	correct
NCC.NSE	NCC Limited	20200616	30	30.3	27.6	28.25	26085924	27.82	down	down	correct
NCLIND.NSE	NCL Industries Limited	20200616	71.85	71.85	67.4	68.85	294727	66.75	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200616	496.2	507.05	466	470.7	217	468.91	down	down	correct
NDL.NSE	Nandan Denim Limited	20200616	19.5	20	18.3	19	37442	19	down	down	correct
NDTV.NSE	New Delhi Television Limited	20200616	36.55	37.8	35.6	35.7	17865	35.7	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200616	6	6.5	5.9	6.4	181550	6.4	up	up	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200616	16.15	19.1	16.05	19.05	11697523	18.9567	up	up	correct
NELCAST.NSE	Nelcast Limited	20200616	44.95	45.35	42	43.3	74354	43.21	down	down	correct
NELCO.NSE	Nelco Limited	20200616	193.2	203	182.8	199.75	143126	197.58	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200616	500	541.35	494.05	524.1	103550	521.57	up	up	correct
NESCO.NSE	Nesco Limited	20200616	453	461.45	427.35	436.95	56785	434.8	down	down	correct
NETF.NSE	Tata Mutual Fund	20200616	107	109.69	102.32	105.64	675	105.64	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20200616	52	52	49	49.73	7234	49.73	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200616	26.59	26.59	25.6	26.25	245	26.25	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200616	21.76	21.81	21.57	21.65	20093	21.65	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200616	113	120	104.24	115.52	1035	115.52	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200616	52.9	52.9	51.95	52.03	5866	52.03	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200616	38.15	38.15	36.9	38.15	2985645	38.15
NEULANDLAB.NSE	Neuland Laboratories Limited	20200616	419	419	402	409.95	166666	408.64	down	down	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200616	151	159	142.5	146.75	173166	144.32	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200616	5	5	5	5	1000	5
NFL.NSE	National Fertilizers Limited	20200616	30.6	30.75	28.2	28.95	3152446	28.95	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20200616	288.5	288.5	276.05	282.9	278824	282.9	down	down	correct
NHPC.NSE	NHPC Limited	20200616	19.85	20.85	19.85	20.1	7151603	18.6	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20200616	125.8	127.8	121.3	123.8	323106	123.8	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200616	5.7	5.85	5.35	5.85	1927	5.85	up	up	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20200616	106.25	106.87	103.37	105.21	3829031	105.21	down	up	incorrect
NIFTYEES.NSE	Edelweiss Mutual Fund	20200616	13000	13000	13000	13000	0	13000
NIITLTD.NSE	NIIT Limited	20200616	91.55	91.7	90.15	90.7	364286	88.6	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20200616	5.15	5.15	4.75	4.8	954816	4.8	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20200616	1.15	1.2	1.1	1.15	457782	1.15
NILKAMAL.NSE	Nilkamal Limited	20200616	1084	1088	1055.2	1057.4	16619	1050.52	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20200616	495.05	501.95	482.5	484.95	1864	234.63	down	down	correct
NITCO.NSE	NITCO Limited	20200616	17	17.5	16.6	16.8	21058	16.8	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200616	0.55	0.6	0.5	0.6	323357	0.6	up	down	incorrect
NITINSPIN.NSE	Nitin Spinners Limited	20200616	36.05	36.85	34.55	35.15	55089	34.36	down	up	incorrect
NKIND.NSE	N.K Industries Limited	20200616	24.15	26.05	24.15	24.55	1768	24.55	up	up	correct
NLCINDIA.NSE	NLC India Limited	20200616	43.45	43.65	42.5	42.85	597834	40.87	down	down	correct
NMDC.NSE	NMDC Limited	20200616	87	87.8	82.85	84.85	7087789	75.03	down	down	correct
NOCIL.NSE	NOCIL Limited	20200616	90.5	91.5	83.1	86.3	2149826	85.61	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200616	3.8	3.9	3.75	3.8	124330	3.8
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200616	3.5	3.5	3.5	3.5	35	3.5
NPBET.NSE	Tata Asset Management Limited	20200616	115	115	110.92	112.96	386	112.96	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20200616	202.25	208	192.15	193.6	15746	192.97	down	up	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20200616	69.05	71.4	67.5	69.45	303917	69.2	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200616	639.95	680	639.95	665.45	460	665.45	up	up	correct
NTL.NSE	Neueon Towers Limited	20200616	0.55	0.55	0.5	0.55	4628	0.55
NTPC.NSE	NTPC Limited	20200616	94.95	95.1	92.25	92.8	8757045	84.79	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20200616	255.5	260	242	249	82909	244.65	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200616	402.95	419.95	372	390	6769	383.47	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20200616	175.05	186.05	170.15	177.8	16273	176.68	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200616	366.3	372.6	345.1	354.25	234309	354.25	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200616	717.95	717.95	670.65	684	12648	664.6	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200616	2771	2900	2771	2882.55	89205	2726.5	up	up	correct
OIL.NSE	Oil India Limited	20200616	98.45	102.9	98.2	101.25	5988482	94.34	up	up	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200616	5.35	5.6	5.15	5.15	42412	5.15	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20200616	64.5	69.3	63.25	67.3	366078	67.3	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20200616	30.6	31.35	28.15	29.3	25325	29.3	down	down	correct
OMAXE.NSE	Omaxe Limited	20200616	202.95	205.05	202.95	204.8	1765077	204.8	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200616	4	4.2	3.8	4.2	3855	4.2	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200616	5.75	6	5.55	5.55	9870	5.55	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20200616	12.75	12.85	11.9	12.75	4175	12.75
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200616	85.5	85.75	82.35	83.9	13467650	78.16	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20200616	29.4	29.7	27.8	28.15	81083	26.92	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200616	56.7	56.7	52	53	10399	51.07	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200616	24.35	24.35	23.2	23.2	12027	23.2	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200616	10.6	10.6	10.15	10.6	950592	10.6
ORBTEXP.NSE	Orbit Exports Limited	20200616	59.9	59.9	55.55	56.85	15228	56.85	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200616	16.25	18.6	15.25	15.7	139126	15.45	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200616	14.95	15.8	14.4	14.55	24732	14.37	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200616	11.95	12	11.9	11.95	306523	11.95
ORIENTBELL.NSE	Orient Bell Limited	20200616	76.35	77.9	68.2	72.5	130794	72.39	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20200616	60.55	62.5	59	60.9	1641864	59.32	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20200616	184.95	186	176.05	177.8	231168	176.17	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200616	21.75	22.5	20.5	20.9	45157	20.6899	down	up	incorrect
ORIENTLTD.NSE	Orient Press Limited	20200616	90.4	90.4	84.1	86	691	86	down	up	incorrect
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200616	19.55	19.95	18.7	18.95	430417	18.31	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200616	1615	1684.5	1583.05	1615.45	8577	1615.45	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20200616	1.3	1.3	1.3	1.3	14845	1.3
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200616	7.5	7.65	6.75	7.1	62900	7.1	down	down	correct
PAGEIND.NSE	Page Industries Limited	20200616	17903.65	18099.3	17636.15	17907.5	39430	17643.04	up	up	correct
PAISALO.NSE	Paisalo Digital Limited	20200616	205	213.9	183.4	195.9	4096	195.21	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20200616	29.5	29.55	27.35	27.35	5625	27.35	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20200616	14.75	14.8	14.4	14.4	2207	14.4	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200616	230	230.9	203	209.35	493180	209.35	down	up	incorrect
PANACHE.NSE	Panache Digilife Limited	20200616	39	42.3	37.7	40	520	39.8289	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200616	40.35	40.7	37	38.1	17817	36.72	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20200616	7.95	7.95	7.15	7.4	202047	7.4	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200616	99.6	101.15	91.05	94.8	370985	93.98	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200616	2.35	2.45	2.35	2.35	105884	2.35
PATELENG.NSE	Patel Engineering Limited	20200616	14	14.25	13.35	13.65	217181	13.65	down	up	incorrect
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200616	20.05	22.55	19.9	20.6	78205	20.45	up	up	correct
PCJEWELLER.NSE	PC Jeweller Limited	20200616	17.4	17.8	16.2	16.7	3243473	16.7	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200616	14.8	14.9	13.65	13.85	290335	13.75	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200616	265	265	254.95	256	673	252.75	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200616	11.5	14.25	11	14.25	121854	14.25	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20200616	1058.7	1070	1015.2	1043.25	1070086	1032.74	down	up	incorrect
PENIND.NSE	Pennar Industries Limited	20200616	18.4	18.5	17.25	17.5	287138	17.5	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20200616	3.95	3.95	3.75	3.8	61606	3.8	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20200616	599	599.7	576.1	579.5	57736	573.69	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20200616	259.1	263.9	257.8	260.8	3564647	235.12	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20200616	83.95	86.65	81.7	82.8	12202030	73.76	down	down	correct
PFIZER.NSE	Pfizer Limited	20200616	4080	4101.85	4001.5	4056.95	74696	4045.1	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20200616	27.45	28.4	25.55	26.3	152570	26.3	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20200616	11.45	12.2	11.3	11.7	3612397	11.3912	up	up	correct
PGEL.NSE	PG Electroplast Limited	20200616	40	41.9	38.5	39.5	24094	39.5	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200616	10002	10100	9885.95	9909.95	11660	9588.26	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20200616	3999	4019.2	3922.2	3940.35	12840	3753.73	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20200616	104.55	107.4	99	103.2	6257	103.2	down	up	incorrect
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200616	92.6	92.6	85.3	87.6	695981	84.3895	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200616	594.8	603.9	578.25	587.35	55386	586.66	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200616	1444.05	1463.05	1412.5	1431.25	1626083	1426.01	down	down	correct
PIIND.NSE	PI Industries Limited	20200616	1602.1	1689	1590	1619.4	689903	1615.49	up	down	incorrect
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200616	1358.05	1370	1336	1358.8	183	947.56	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200616	4.25	4.4	4.25	4.25	62619	4.25
PIONDIST.NSE	Pioneer Distilleries Limited	20200616	119.3	120.05	113.6	117.15	3335	117.15	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200616	20.25	21.7	19.65	21.1	9119	21.01	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20200616	30.9	33	28.65	30	38639	29.94	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200616	90	93.75	89	92.85	190	92.21	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200616	191	191	170.15	174.2	48820	171.79	down	down	correct
PNB.NSE	Punjab National Bank	20200616	34.5	34.85	31.9	33.15	62033451	33.15	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20200616	38.5	39.8	35.8	36.75	3260583	28.49	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200616	215.1	217.15	201.85	203.9	1132687	203.9	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200616	16.7	16.7	15.35	16.05	38041	16.05	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200616	129.9	131.9	121.95	127.15	106692	126.97	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200616	174.85	180.3	161	164	2490	164	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200616	158	163	143	150.3	16438	149.24	down	down	correct
POKARNA.NSE	Pokarna Limited	20200616	104	107	102.95	104.75	13494	104.15	up	up	correct
POLYCAB.NSE	Polycab India Limited	20200616	755	759.9	726	749.4	209988	745.55	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200616	300	300	276.95	286.65	67359	285.92	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200616	435.65	454.4	432.6	442.2	102026	353.89	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200616	151.05	166.25	145.25	152.55	53944	148.7	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200616	20.35	20.35	20.35	20.35	367959	20.35
POWERGRID.NSE	Power Grid Corporation of India Limited	20200616	165.7	166.25	161.45	162.7	7859937	110.53	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200616	837.55	848.9	837.55	839.35	3520	838.38	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200616	371	381.7	360	364.75	18452	363.8358	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200616	173	182	173	176.1	39416	175.36	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200616	48.4	49.5	47.9	48.7	43598	47.53	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20200616	0.8	0.8	0.8	0.8	13854	0.8
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200616	5.95	6.15	5.65	5.95	48318	5.95
PRAJIND.NSE	Praj Industries Limited	20200616	65.9	66.45	61.05	62.75	1874583	62.39	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200616	37.5	38	35.4	36.3	550287	36.3	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200616	1.45	1.45	1.45	1.45	672312	1.45
PRAXIS.NSE	Praxis Home Retail Limited	20200616	27	27.75	25.9	26.5	26361	26.5	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20200616	29	32.5	27.75	31.8	3835595	31.45	up	up	correct
PRECOT.NSE	Precot Limited	20200616	23.25	23.25	22.2	23	822	23	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20200616	96.1	96.8	92.05	93.95	17287	18.18	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200616	74.15	79	71.7	73.05	24471	73.05	down	down	correct
PREMIER.NSE	Premier Limited	20200616	1.55	1.55	1.55	1.55	1000	1.55
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200616	23	24.2	21.45	22.55	40285	22.4	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200616	17.5	18	16.3	16.6	16213	15.4	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200616	199.1	203.7	189.05	193.95	767023	193.27	down	up	incorrect
PRICOLLTD.NSE	Pricol Limited	20200616	42.45	42.45	38.5	38.8	48261	38.8	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20200616	38.7	39.5	36.25	37.9	20824	36.39	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200616	104.5	104.5	97	99.25	175380	98.16	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200616	22.9	22.9	21.1	22.9	336353	22.9
PRSMJOHNSN.NSE	Prism Johnson Limited	20200616	42.4	42.9	39.75	41.8	162036	41.8	down	down	correct
PSB.NSE	Punjab & Sind Bank	20200616	16.3	16.75	15.85	16	143301	16	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200616	384.1	387.85	370.3	381.7	20628	378.26	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200616	15.3	15.8	14.6	14.91	484002	14.91	down	down	correct
PTC.NSE	PTC India Limited	20200616	40.8	40.9	38.55	39.55	2474072	32.17	down	down	correct
PTL.NSE	PTL Enterprises Limited	20200616	31.1	34	31.1	32.1	14521	14.49	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200616	437.85	465	426.15	441.8	9466	440.12	up	down	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20200616	1.6	1.6	1.6	1.6	152339	1.6
PURVA.NSE	Puravankara Limited	20200616	43.4	43.95	40.55	41.25	51866	41.25	down	down	correct
PVR.NSE	PVR Limited	20200616	1040	1048	975	989.75	2856339	989.75	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200616	2067	2079.9	2066	2078	2096	41.56	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20200616	1026	1026	1009	1015	51	1015	down	down	correct
QUESS.NSE	Quess Corp Limited	20200616	267	274.15	260.8	274.15	423030	270.02	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200616	105.3	113.4	102.5	107.95	929106	106.48	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200616	0.95	0.95	0.95	0.95	2000	0.95
RADICO.NSE	Radico Khaitan Limited	20200616	346.9	367.45	343.6	363.15	1592728	360.39	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20200616	16.3	16.9	15	15.55	1746389	15.55	down	down	correct
RAIN.NSE	Rain Industries Limited	20200616	75.9	77.8	72.6	74.9	2144142	73.83	down	up	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20200616	482.9	487.9	467.7	469	124892	467.39	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20200616	214.1	224	213	218.05	2643	217.01	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200616	0.3	0.3	0.25	0.3	10417899	0.3
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200616	16.85	16.95	16.05	16.35	18347	16.35	down	up	incorrect
RAJTV.NSE	Raj Television Network Limited	20200616	34.5	37	34.3	34.95	7934	34.95	up	up	correct
RALLIS.NSE	Rallis India Limited	20200616	257.45	272	250.15	266.4	3071285	261.5	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200616	12	12.35	11.85	12	37117	12
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200616	32.75	33.7	31	31.5	30280	31.5	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20200616	608.1	619.35	600.35	611.55	442645	609.6243	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20200616	148.05	154.4	144.4	148.6	121033	148.0204	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20200616	146.65	146.7	128.25	146.7	3070323	146.7	up	up	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200616	39.5	39.75	35.1	35.55	177347	35.55	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20200616	4.25	4.45	4.15	4.2	300728	4.2	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20200616	201.3	214.85	196	199.8	1765	199.8	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200616	408.9	408.9	378.35	389.6	6542	385.8457	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200616	1050	1050	985.1	1013.9	16726	1007.3	down	down	correct
RAYMOND.NSE	Raymond Limited	20200616	291.7	294.7	267.8	278.2	656580	278.2	down	up	incorrect
RBL.NSE	Rane Brake Lining Limited	20200616	481.05	490	458.5	467.15	13898	447.41	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200616	166.75	169.75	155.4	161.35	45218047	161.35	down	up	incorrect
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200616	47.3	47.3	43.5	45	4204256	39.99	down	down	correct
RCOM.NSE	Reliance Communications Limited	20200616	1.05	1.05	1.05	1.05	6556779	1.05
RECLTD.NSE	REC Limited	20200616	106.4	110.45	105.8	107.45	19734264	94.74	up	down	incorrect
REDINGTON.NSE	Redington (India) Limited	20200616	84.15	84.9	80.2	80.8	609768	38.95	down	down	correct
REFEX.NSE	Refex Industries Limited	20200616	51	52.25	46.5	48.55	200601	47.88	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20200616	660.5	665	631.55	639.05	263925	637.73	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200616	8.5	8.5	7.85	8.05	1726613	8.05	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20200616	1643	1648.55	1585.3	1617.7	23623299	1606.48	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20200616	36.05	37	34.2	35.25	173065	35.25	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200616	22.3	22.8	20	21.4	2308050	21.4	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20200616	74.75	74.75	69.05	70.5	1458	70.19	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200616	8.15	8.15	7.5	8.15	2103481	8.15
REPCOHOME.NSE	Repco Home Finance Limited	20200616	108	109.55	104.25	109.55	892490	106.92	up	down	incorrect
REPRO.NSE	Repro India Limited	20200616	372.15	379.1	362.1	368.7	1960	368.7	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200616	80.95	81.4	80	80.8	108769	80.71	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20200616	401	416.55	362.05	380.15	7407	380.15	down	down	correct
RGL.NSE	Renaissance Global Limited	20200616	229	233	218.4	232.95	1765	229.4806	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20200616	1.7	1.7	1.7	1.7	345706	1.7
RICOAUTO.NSE	Rico Auto Industries Limited	20200616	33.9	34.3	29.75	31.6	696708	31.15	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200616	319	323.7	293.8	304.7	445552	300.96	down	up	incorrect
RITES.NSE	RITES Limited	20200616	248	249.95	235	237.25	549252	216.05	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200616	7.8	8.2	7.7	7.9	21324	7.9	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200616	185	186.8	171.5	173.95	73553	173.78	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200616	4.1	4.45	4.1	4.2	39661	4.2	up	up	correct
RML.NSE	Rane (Madras) Limited	20200616	211.2	218.15	201	206.8	13770	206.8	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200616	1.8	1.8	1.8	1.8	571961	1.8
ROHITFERRO.NSE	Rohit Ferro	20200616	1.05	1.05	1.05	1.05	19641	1.05
ROHLTD.NSE	Royal Orchid Hotels Limited	20200616	53	53.85	49.05	49.85	62729	49.85	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200616	1.55	1.55	1.45	1.55	14226	1.55
ROLTA.NSE	Rolta India Limited	20200616	4.85	4.85	4.85	4.85	133322	4.85
ROSSELLIND.NSE	Rossell India Limited	20200616	55.95	56.25	53.3	56.25	7688	56.06	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200616	266	269.8	260	261.4	48347	257.94	down	down	correct
RPOWER.NSE	Reliance Power Limited	20200616	2.8	2.8	2.65	2.8	24305816	2.8
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200616	60	69.35	60	68.9	270464	68.9	up	up	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200616	13.4	13.65	12.35	12.85	52522	12.85	down	down	correct
RSWM.NSE	RSWM Limited	20200616	68.3	71.45	67	67.45	22110	67.45	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200616	99	99.05	95.9	95.95	22798	93.26	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200616	1.75	1.75	1.75	1.75	488992	1.75
RUBYMILLS.NSE	The Ruby Mills Limited	20200616	176.85	177	164	165.1	3264	164.68	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200616	1028.7	1028.7	1028.7	1028.7	44341	1028.7
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200616	14.6	14.6	14.6	14.6	9492	14.6
RUCHIRA.NSE	Ruchira Papers Limited	20200616	45.85	47.4	43.15	44.1	48986	43.55	down	down	correct
RUPA.NSE	Rupa & Company Limited	20200616	166.25	175.5	156.35	161.1	59943	157.77	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200616	18.65	18.9	17.7	18.2	3867684	16.49	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20200616	15.8	17	15.75	16.3	1562	16.3	up	up	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200616	1.1	1.1	1.1	1.1	0	1.1
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200616	1.5	1.5	1.4	1.5	7943	1.5
SADBHAV.NSE	Sadbhav Engineering Limited	20200616	41.9	43.35	39.55	42.6	900076	42.6	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200616	15.85	15.95	14.85	15.05	258590	15.05	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20200616	369.8	369.9	350.05	363.65	12562	363.65	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200616	96.9	96.9	93	95.6	50559	63.7333	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200616	347.9	358.1	337	343.8	17700	67.86	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20200616	30.5	31.15	28.8	29.5	48607349	27.67	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20200616	50	51.5	49	49.6	1233	49.6	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200616	10.8	11	10.3	10.4	131606	10.4	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20200616	187	192.75	167.55	186.7	27124	183.99	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20200616	8.7	8.7	7.9	8.15	421187	7.96	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200616	118	118	113.5	117.9	41784	58.23	down	down	correct
SALONA.NSE	Salona Cotspin Limited	20200616	57	57	53.2	56.95	402	56.66	down	up	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20200616	2.5	2.6	2.4	2.6	36911	2.6	up	up	correct
SALZERELEC.NSE	Salzer Electronics Limited	20200616	78.25	82.45	75	76.2	57390	75.38	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200616	2	2.1	2	2.05	47832	2.05	up	up	correct
SANCO.NSE	Sanco Industries Limited	20200616	11.1	11.3	10.15	10.4	30920	10.4	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200616	529	529	495.5	507.4	765	503.7648	down	up	incorrect
SANDHAR.NSE	Sandhar Technologies Limited	20200616	185	191.95	170.25	180.05	12342	177.97	down	up	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20200616	45.95	46.9	41.6	42.45	22588	41.33	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200616	20.9	21.4	19.45	20	1031578	20	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200616	58.55	61	56.3	56.85	17244	56.85	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200616	85.9	85.9	77.9	79.25	41987	79.25	down	down	correct
SANOFI.NSE	Sanofi India Limited	20200616	7965	8044.6	7840.25	7871.05	29383	7409.54	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200616	2.55	2.55	2.55	2.55	812921	2.55
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200616	173.1	185.1	165.8	173.35	185176	168.16	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20200616	428	434	425.1	431	54382	424.59	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200616	18.5	18.75	17.3	17.7	49256	17.7	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20200616	435.25	476	435	446.65	48613	431.09	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200616	82	82	77	80	536	80	down	up	incorrect
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200616	1.85	1.85	1.85	1.85	8244	1.85
SATIA.NSE	Satia Industries Limited	20200616	79.95	80	76.8	77.1	5568	77.02	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20200616	89.5	89.5	89.5	89.5	45508	89.5
SBICARD.NSE	SBI Cards and Payment Services Limited	20200616	602.45	609.5	577	585.75	1533833	585.75	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20200616	92.4	92.4	90.56	91.15	1595	91.15	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200616	751	770.7	742.4	764.1	1883911	761.91	up	down	incorrect
SBIN.NSE	State Bank of India	20200616	178	178.95	169.4	172.9	63929925	171.32	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20200616	0.65	0.65	0.65	0.65	49572	0.65
SCHAEFFLER.NSE	Schaeffler India Limited	20200616	3554.75	3579	3531.3	3565.95	1233	3505.33	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20200616	43.55	45.8	42.9	44.15	40019	44.15	up	down	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200616	93.8	94.65	86.45	89.25	338668	89.25	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20200616	51.2	51.3	48.15	49.3	4021158	48.53	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200616	73.5	73.5	68	68.7	9380	34.35	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20200616	372.25	376.3	360	365.05	2563	363.3641	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200616	101	103	94.9	96.1	19337	92.5222	down	down	correct
SEPOWER.NSE	S. E. Power Limited	20200616	2.75	2.95	2.75	2.95	24323	2.95	up	down	incorrect
SEQUENT.NSE	Sequent Scientific Limited	20200616	86.7	87.7	85.3	85.95	935152	85.76	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200616	166.6	169.7	157.05	160.05	64738	157.64	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200616	10.9	10.9	9.65	10.1	88135	10.1	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200616	196.4	198.99	196.4	197.02	745	197.02	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20200616	4250	4294.9	4237.05	4278.95	12398	4278.95	up	down	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20200616	105.39	105.39	100.24	102.14	319083	102.14	down	up	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20200616	203.45	206	195.1	201.76	173966	201.76	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20200616	267.9	275.6	242.9	255.64	33797	255.64	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200616	0.8	0.85	0.75	0.85	371825	0.85	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20200616	74.95	74.95	74.95	74.95	46288	74.95
SFL.NSE	Sheela Foam Limited	20200616	1410.05	1417	1400	1410.75	799	1410.75	up	up	correct
SGL.NSE	STL Global Limited	20200616	9.3	9.3	8.5	9.15	78118	9.15	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200616	6.5	7.1	6.5	6.7	7243	6.7	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200616	200	206.8	181.25	192.3	243758	190.15	down	down	correct
SHALBY.NSE	Shalby Limited	20200616	69	69.85	66.1	67	346373	66.24	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200616	62	62	58.2	58.9	35773	58.9	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20200616	335.75	339.4	311	317.85	144506	317.85	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200616	90	91	85	86.35	20692	85.3237	down	down	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200616	193	193.4	190	193.4	44672	190.34	up	up	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200616	723.85	723.85	665.4	679.65	1892	135.41	down	up	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20200616	249.4	249.4	249.4	249.4	0	249.4
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200616	69.85	70.5	65.75	67.4	70256	67.4	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20200616	93.9	93.9	86	86.7	13485	86.49	down	up	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20200616	571.85	579	514.5	530.4	327632	529.39	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200616	14.25	15.55	14.15	15.45	312713	15.45	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200616	26.6	26.8	24.1	24.35	9927	24.08	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200616	108	108.05	105	108.05	28411	107.4	up	down	incorrect
SHK.NSE	S H Kelkar and Company Limited	20200616	75	75	69.25	70.75	1979579	69.9	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200616	185	187	173	177.6	218678	177.6	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200616	46.8	46.9	39.25	42.45	2143797	39.18	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200616	22291.7	22539.95	21800	22111.3	70321	22064.05	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200616	102.95	104.95	95.1	98.5	35467	98.05	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20200616	5.7	5.75	5.25	5.25	29311	5.25	down	down	correct
SHRENIK.NSE	Shrenik Limited	20200616	24.9	24.9	24.9	24.9	76746	4.1326
SHREYANIND.NSE	Shreyans Industries Limited	20200616	86.1	88	81	82.6	28335	80.59	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200616	59.45	62.75	56.1	57.8	61206	57.5	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200616	613	641	581.4	617.95	3263	613.0576	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200616	695	705.15	650	678.15	108556	658.11	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200616	4.65	4.65	4.65	4.65	411235	4.65
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200616	3.6	3.85	3.6	3.6	41298	3.6
SHYAMTEL.NSE	Shyam Telecom Limited	20200616	5.9	5.9	5.9	5.9	0	5.9
SICAL.NSE	Sical Logistics Limited	20200616	10.05	10.35	9.6	9.95	350048	9.95	down	down	correct
SIEMENS.NSE	Siemens Limited	20200616	1068	1068	1019.15	1032.7	681732	1028.2438	down	down	correct
SIGIND.NSE	Signet Industries Limited	20200616	21.55	21.65	20.8	21.45	9511	20.67	down	down	correct
SIL.NSE	Standard Industries Limited	20200616	10.15	10.5	10.15	10.2	4153	10.2	up	up	correct
SILINV.NSE	SIL Investments Limited	20200616	113.8	122.5	113.75	115.5	3649	112.44	up	down	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200616	23.4	23.4	23.4	23.4	2640	22.9084
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200616	8.6	8.65	7.85	8.25	74834	8.25	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200616	30.25	30.25	27.7	28.15	236269	28.15	down	up	incorrect
SINTEX.NSE	Sintex Industries Limited	20200616	1.85	1.85	1.85	1.85	446505	1.85
SIRCA.NSE	Sirca Paints India Limited	20200616	239.15	239.15	228.15	230.45	10011	229.42	down	down	correct
SIS.NSE	SIS Limited	20200616	373	374.8	358	361.25	40227	361.25	down	down	correct
SITINET.NSE	SITI Networks Limited	20200616	1.7	1.7	1.6	1.65	1865745	1.65	down	up	incorrect
SIYSIL.NSE	Siyaram Silk Mills Limited	20200616	129.85	129.95	121.95	123.9	44663	121.73	down	up	incorrect
SJVN.NSE	SJVN Limited	20200616	21.2	21.55	20.95	21	1364862	18.95	down	down	correct
SKFINDIA.NSE	SKF India Limited	20200616	1451	1459.95	1435	1445.45	21225	1331.29	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200616	3.75	3.8	3.5	3.8	42946	3.8	up	up	correct
SKIPPER.NSE	Skipper Limited	20200616	33	33.7	30.95	31.6	31654	31.51	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200616	34	36	33	33.35	13909	32.59	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200616	69.35	70.3	67.05	67.85	2072	67.85	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200616	383	387.85	364.15	369.15	28877	369.15	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200616	321	321	296	301.15	11992	300.53	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200616	55.9	58	51.2	54.3	301915	54.19	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200616	30.45	30.5	28.1	28.8	294768	28.8	down	down	correct
SOBHA.NSE	Sobha Limited	20200616	224.7	227.75	210.4	214.85	183223	207.17	down	up	incorrect
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200616	571	614	565.7	584.85	146249	579.81	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20200616	969.8	969.8	945.35	953.6	10282	944.98	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200616	112.5	117.9	109.8	112.45	44325	111.7969	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200616	2.95	2.95	2.95	2.95	1000	2.95
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200616	15	16	13.85	14.35	1570	14.35	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20200616	220.1	242	217.2	230.3	1256137	222.71	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200616	55.5	55.5	50.5	52.15	37546	52.15	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20200616	695	695	651	658.25	851	652.08	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20200616	7	7.15	6.7	6.8	16128039	6.8	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200616	22.95	22.95	22.3	22.7	23316	22.16	down	down	correct
SPAL.NSE	S.P. Apparels Limited	20200616	79.9	83	74.05	76.7	153685	76.14	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200616	551.65	554	530.2	536.8	11972	536.8	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200616	147.45	154.6	142.35	146.7	1984092	146.7	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200616	1.3	1.3	1.3	1.3	0	1.3
SPECIALITY.NSE	Speciality Restaurants Limited	20200616	35.7	35.9	32.6	33.25	35531	33.25	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200616	90.5	91.55	84.1	86.3	1140780	86.3	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20200616	0.5	0.5	0.5	0.5	31738	0.5
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200616	17.55	18.6	16.6	17.15	334743	17.15	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20200616	53.95	53.95	48.55	51	2532789	51	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200616	25.95	26	24.65	24.95	8339	24.95	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200616	8.55	8.75	8.1	8.55	35234	8.55
SPTL.NSE	Sintex Plastics Technology Limited	20200616	2	2	2	2	360141	2
SPYL.NSE	Shekhawati Poly	20200616	0.35	0.35	0.35	0.35	0	0.35
SREEL.NSE	Sreeleathers Limited	20200616	140.65	143.7	127.55	132.8	7437	132.8	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200616	7.1	7.1	6.5	6.6	3052402	6.6	down	down	correct
SRF.NSE	SRF Limited	20200616	3667.95	3697.8	3545.5	3615.25	356425	718.59	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200616	113	116	103	105.65	4915	103.46	down	up	incorrect
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200616	171.9	173.5	167	170.1	113448	160.3	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200616	698	699	638.45	655.45	9649020	642.27	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20200616	370	394.8	363	367.8	57423	183.69	down	up	incorrect
STAMPEDE.NSE	Stampede Capital Limited	20200616	0.5	0.5	0.5	0.5	93932	0.5
STAR.NSE	Strides Pharma Science Limited	20200616	404	412.6	388	395.25	698738	392.11	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200616	86.5	88	83	83.65	105615	83.65	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20200616	98.25	99.25	93.6	94.65	111660	90.73	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200616	48.4	50	48.05	48.6	19527	48.6	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20200616	25.7	26.9	25.2	25.4	7381	23.17	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20200616	19.55	21.3	19.55	21.3	82606	21.3	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20200616	51	53	50.5	51.4	8543	51.4	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20200616	159.75	164.8	152.75	159.4	29747	158.59	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20200616	105	106.8	99.95	102	1281504	99.15	down	down	correct
SUBROS.NSE	Subros Limited	20200616	171.75	171.9	161.9	166.15	59223	165.26	down	up	incorrect
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200616	383.4	388.5	363.95	372.75	181716	369.76	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200616	1.65	1.65	1.6	1.6	184480	1.6	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200616	304.9	309	295.65	300.45	1159634	299.29	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20200616	11.5	12.1	11.5	11.5	700	11.5
SUMMITSEC.NSE	Summit Securities Limited	20200616	320.2	342.45	320.1	328.95	549	328.95	up	up	correct
SUNCLAYLTD.NSE	Sundaram	20200616	1629.3	1679.8	1590	1598.05	4564	1585.8972	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200616	1.3	1.35	1.3	1.3	216868	1.3
SUNDARMFIN.NSE	Sundaram Finance Limited	20200616	1293	1293	1221.75	1232.05	21322	1215.6	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200616	49.1	50	48.75	48.95	17680	48.19	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200616	229.7	229.7	210	215.75	3578	215.75	down	up	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200616	315.55	335	311.95	328.75	446543	326.3	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200616	36.65	38.1	34.2	35.6	268803	35.6	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200616	489.4	493.5	476.5	483.4	11249453	477.04	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20200616	169	170.45	158.65	160.9	432081	159.52	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20200616	381	384.4	368	374.75	3010217	366.63	down	up	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20200616	77.15	86.9	76.5	84.45	188127	83.25	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200616	4.75	4.75	4.35	4.35	23455	4.35	down	up	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20200616	184	186.45	167.05	170.75	555657	164.04	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200616	132.2	137	127	135.8	72715	134.99	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200616	1076.15	1094.9	1066.25	1089.95	64182	1074.86	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20200616	8.85	9.3	8.1	8.45	139542	8.45	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200616	3.9	3.95	3.6	3.8	42658	3.8	down	down	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200616	17.95	18	16.85	17.2	2773	17.2	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20200616	103	104.9	96.3	98.5	52660	96.47	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200616	22.2	22.7	21.3	21.7	55286	21.35	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20200616	31.85	32.75	30.5	31.6	584468	31.6	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200616	331.1	337.7	318.2	324.05	143475	161.4	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20200616	4.1	4.1	4.1	4.1	3031416	4.1
SWANENERGY.NSE	Swan Energy Limited	20200616	115.95	136	114.4	133.75	326695	133.53	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200616	1270	1294.85	1263.75	1281.6	8303	1255.93	up	down	incorrect
SWELECTES.NSE	Swelect Energy Systems Limited	20200616	94.1	95.7	87.65	89.35	7262	87.86	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200616	161.6	163.85	155	158.55	259265	158.55	down	up	incorrect
SYMPHONY.NSE	Symphony Limited	20200616	880.55	880.75	867.55	875.4	60093	869.16	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200616	371.2	373.55	365.35	368.25	561083	368.25	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200616	49	49.9	46	46.6	8708	46.6	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200616	149.9	153.35	140.4	141.85	52468	141.85	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200616	54.1	55.25	54.1	54.1	369848	54.1
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200616	99.65	99.7	92	93.6	14860	92.52	down	up	incorrect
TANLA.NSE	Tanla Platforms Limited	20200616	69	70.85	68.5	68.7	261389	68.37	down	up	incorrect
TARMAT.NSE	Tarmat Limited	20200616	25.05	26.9	24.9	24.95	13764	24.95	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200616	11850	12360	11551	11934.95	4137	11931.66	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200616	314	314.8	301.4	305.6	1308544	290.96	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200616	82.95	86.95	78.4	85.15	3198197	84.46	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20200616	559.3	587.15	535	579.15	928625	570.41	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20200616	376	377.95	360.25	369.05	2343185	364.24	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20200616	902	903.9	855	875.55	449993	854.52	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200616	727.35	727.35	707.1	709.75	8947	679.18	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200616	498.05	506	481.85	485.9	29789	482.23	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200616	102	103.5	92	94.75	215478234	94.75	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200616	42.1	43.3	38.55	39.6	11332144	39.6	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200616	43.45	43.45	40.2	41.05	33915142	39.28	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20200616	315.1	322.55	301.3	308.95	23442027	294.58	down	up	incorrect
TATASTLBSL.NSE	Tata Steel BSL Limited	20200616	19.5	20	18.6	19.05	2154314	19.05	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200616	274.95	278.9	262.2	263.95	27370	262.75	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200616	31.3	32.5	28.75	30.05	201525	29.09	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20200616	164.7	168.2	159.9	160.8	32514	159.63	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200616	275.5	287.35	270.35	281.35	656	281.35	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200616	640	648.8	631.1	636.8	18527	633.65	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20200616	5.2	5.6	5.2	5.3	11577	5.3	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200616	387.2	407.9	378.05	382.35	127342	382.35	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200616	277	277	237.15	247.15	39178	240.6	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20200616	2065	2073.95	2031	2045.8	2146528	2010.57	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200616	104.95	106	98	99.65	24139	98.22	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200616	1682	1726	1657.75	1664.95	6359	1664.95	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20200616	1.95	1.95	1.95	1.95	0	1.95
TECHM.NSE	Tech Mahindra Limited	20200616	556.95	556.95	531.15	533.3	4262601	507.29	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200616	199	204.8	191	194.95	14002	187.41	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20200616	51.85	52.5	47.95	48.3	366942	48.3	down	down	correct
TERASOFT.NSE	Tera Software Limited	20200616	22.6	25.85	22.15	23.65	87663	23.65	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200616	35.45	35.45	31.8	33	19904	32.72	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200616	12.9	12.9	11.4	12.15	67604	12.15	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200616	26.75	26.8	24	24.85	311438	24.68	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200616	38.9	39.1	36.6	37	340168	36.57	down	down	correct
TFL.NSE	Transwarranty Finance Limited	20200616	3	3.1	3	3	2191	3
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200616	3.4	3.4	3.4	3.4	2621	3.4
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200616	290	291.8	260.15	263.25	79677	259.39	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200616	103.45	103.45	98	99.6	3431	99.6	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20200616	310.05	319	303.55	308.75	7556	305.78	down	down	correct
THERMAX.NSE	Thermax Limited	20200616	730	737	719.15	731.8	38006	728.21	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200616	29.5	29.95	27.7	27.7	400686	27.7	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200616	4.25	4.25	4.25	4.25	8	4.25
THYROCARE.NSE	Thyrocare Technologies Limited	20200616	520	522.95	505.3	511.45	34553	500.68	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20200616	17.15	17.35	16.05	16.9	49625	16.9	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200616	3850	3899.85	3802.8	3841.45	1055	1858.04	down	up	incorrect
TIIL.NSE	Technocraft Industries (India) Limited	20200616	251.35	260	245.2	248.9	4367	248.9	down	up	incorrect
TIINDIA.NSE	Tube Investments of India Limited	20200616	407.7	407.7	390	393.7	26870	392.42	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200616	6	6.25	5.8	5.95	11672	5.95	down	down	correct
TIL.NSE	TIL Limited	20200616	135.95	137.7	126.55	132.35	4879	132.35	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20200616	21	23.2	21	22.35	1854	22.35	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200616	40	40.4	36.7	37.75	286045	36.49	down	down	correct
TIMKEN.NSE	Timken India Limited	20200616	876	896	855.55	881.5	30961	837.83	up	up	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200616	108	109.8	101.1	103.65	281990	102.07	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200616	112.55	119.4	110.6	117.75	2608	116.92	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200616	47.3	47.4	44.15	45.2	275417	44.58	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200616	5.7	5.7	5.7	5.7	28000	3.25
TITAN.NSE	Titan Company Limited	20200616	965	970	933.65	958.05	2976380	952.15	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200616	8.55	9.45	8.55	9.45	199440	9.45	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200616	38	39.45	35.15	35.95	1678389	33.85	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200616	109.5	109.6	98	103.4	584606	96.16	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200616	1.6	1.6	1.6	1.6	5	1.6
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200616	62.5	64.7	61.6	63	3454	63	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200616	2492	2507	2457.05	2499	437721	2466.92	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20200616	327.3	331	316.6	324.75	923482	315.49	down	up	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200616	46.65	49.3	46.65	49.05	4565	49	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200616	116.85	118	102.15	104	68712	49.92	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200616	4.75	4.75	4.55	4.55	35362	4.55	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200616	8	8.6	7.8	8.3	3816	8.3	up	up	correct
TRENT.NSE	Trent Limited	20200616	526.9	530	511.25	521.45	359495	520.22	down	down	correct
TRF.NSE	TRF Limited	20200616	78.5	78.5	73.05	73.55	16591	73.55	down	down	correct
TRIDENT.NSE	Trident Limited	20200616	7.1	7.15	6.5	6.75	9751978	6.54	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200616	39.9	39.9	36.95	36.95	113473	36.763	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200616	8.4	8.4	7.85	8	240080	7.97	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200616	69.65	70.95	67	67.4	37404	66.66	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200616	52.5	52.5	48.45	49	448925	48.2	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200616	440.25	457	422.2	427.1	6986	420.8	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200616	5126.6	5200	5010	5085.5	2575	503.34	down	down	correct
TTL.NSE	T.T. Limited	20200616	31.3	31.3	28.55	29.05	8367	28.72	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200616	3.6	3.6	3.35	3.45	2450975	3.45	down	up	incorrect
TV18BRDCST.NSE	TV18 Broadcast Limited	20200616	35.35	38.3	34.1	36.4	34506188	36.4	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20200616	102.6	105.4	97.3	104.9	124928	104.9	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200616	348	358.4	347	354.15	3865598	352.1375	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200616	1435.05	1475.05	1400	1409.15	9939	1388.97	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200616	186.95	191	181.8	185.3	95819	182.02	down	down	correct
TVVISION.NSE	TV Vision Limited	20200616	1.5	1.5	1.5	1.5	7959	1.5
TWL.NSE	Titagarh Wagons Limited	20200616	32.9	33	30.55	31.2	123004	31.2	down	down	correct
UBL.NSE	United Breweries Limited	20200616	1021	1024.95	987.3	1004.45	608047	1001.53	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200616	107.45	110	103.3	104.95	28902	103.51	down	down	correct
UCOBANK.NSE	UCO Bank	20200616	13.55	13.7	12.7	12.95	2365447	12.95	down	down	correct
UFLEX.NSE	Uflex Limited	20200616	186	187.75	180.3	181.95	80847	179.92	down	down	correct
UFO.NSE	UFO Moviez India Limited	20200616	80.15	82.5	75.1	77.25	169082	77.25	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200616	14.3	14.7	13.6	13.85	162690	13.65	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20200616	6	6	6	6	207249	6
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200616	205.45	207.65	191.1	197.9	6110222	197.2642	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200616	29.9	30.1	27.9	28	1876771	28	down	up	incorrect
ULTRACEMCO.NSE	UltraTech Cement Limited	20200616	3785	3830.3	3734.4	3779.95	622735	3749.76	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200616	40.85	40.9	39	39.15	10006	38.45	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200616	1.4	1.4	1.3	1.4	16109	1.4
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200616	160	164.45	152.95	155.3	82308	150.99	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200616	60.4	60.4	55.4	56.5	2923	55.08	down	down	correct
UNIONBANK.NSE	Union Bank of India	20200616	30.15	30.4	27.85	28.9	6271601	28.9	down	down	correct
UNITECH.NSE	Unitech Limited	20200616	1.8	1.8	1.8	1.8	779870	1.8
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200616	240.95	241	220	223.85	388	221.08	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20200616	27.1	27.1	27.1	27.1	3000	27.1
UNIVCABLES.NSE	Universal Cables Limited	20200616	114.7	116.8	106.35	108.35	22875	106.04	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200616	90.15	94.3	90.15	91.15	1771	91.15	up	up	correct
UPL.NSE	UPL Limited	20200616	416	429.4	410	414.25	10359468	404.38	down	down	correct
URJA.NSE	Urja Global Limited	20200616	3.3	3.3	3.3	3.3	1251554	3.3
USHAMART.NSE	Usha Martin Limited	20200616	14.9	15.15	14.8	15	526543	15	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20200616	260	269.95	260	266.36	383	266.36	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200616	1256.6	1256.6	1039.75	1055.34	179	1055.34	down	up	incorrect
UTISENSETF.NSE	UTI Mutual Fund	20200616	359.99	378	355	355.15	4735	355.15	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20200616	281.2	281.2	272.77	272.77	139	272.77	down	up	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200616	5.8	5.8	5.6	5.8	96979	5.8
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200616	79.35	79.35	73.05	74.3	37685	74.3	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200616	56.5	57.5	53.55	54.4	51609	54.4	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20200616	528.55	539	515	522.25	1738	522.25	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200616	1230.1	1237.95	1200	1201.15	10507	235.49	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200616	47	47	44.2	45.65	3359	45.65	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200616	39.1	41.25	37	39.7	8432515	39.21	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200616	28.4	28.4	27.2	28.1	10805	18.39	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200616	4.8	4.8	4.8	4.8	6586	4.8
VARROC.NSE	Varroc Engineering Limited	20200616	174.4	174.4	161.25	164.95	420424	164.95	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200616	9.2	9.2	8.35	8.45	141049	8.45	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20200616	4.85	4.85	4.85	4.85	1505	4.85
VBL.NSE	Varun Beverages Limited	20200616	665.8	674.8	635.5	647.85	323444	429.08	down	down	correct
VEDL.NSE	Vedanta Limited	20200616	105	105.9	101.65	103.85	22657943	85.29	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20200616	1160	1175.85	1088	1117.55	116453	1111.43	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20200616	59.65	59.65	54.6	54.65	10858	54.65	down	down	correct
VERTOZ.NSE	Vertoz Advertising Limited	20200616	77.95	77.95	72.25	76.3	33096	76.2541	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20200616	884	884	841	854.55	1502	842.58	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200616	42.9	45.4	42.15	43.1	65419	42.68	up	up	correct
VGUARD.NSE	V	20200616	178.2	179.5	173.2	173.95	171449	173.12	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20200616	1070	1111.05	1025.05	1043.3	249	1041.68	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20200616	2.4	2.4	2.4	2.4	55160	2.4
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200616	60.3	64.25	59.5	61.3	66645	60.75	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200616	0.5	0.55	0.45	0.55	424630	0.55	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20200616	4.6	4.7	4.6	4.6	414160	4.6
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200616	4.15	4.15	4.15	4.15	2744487	4.15
VIKASWSP.NSE	Vikas WSP Limited	20200616	7.25	7.25	6.65	6.75	695814	6.75	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200616	81.35	85	81	83.25	285354	82.59	up	down	incorrect
VINATIORGA.NSE	Vinati Organics Limited	20200616	1008.95	1008.95	969.25	974	104852	970.47	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200616	645.9	656	617	626.3	11666	612.47	down	up	incorrect
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200616	99.15	99.15	89.25	91.35	344096	87.29	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200616	7	7.35	7	7.15	121859	7.15	up	up	correct
VIPIND.NSE	VIP Industries Limited	20200616	253	253	236	241.65	534555	241.65	down	down	correct
VIPULLTD.NSE	Vipul Limited	20200616	14.6	15.05	14.5	14.9	4216	14.9	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20200616	235	242	223.25	240	123563	233.47	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20200616	4.95	5	4.6	4.8	16001	4.8	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20200616	250	250	250	250	1214	164.51
VISHNU.NSE	Vishnu Chemicals Limited	20200616	123.35	128.95	118.9	121	17747	120.2	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200616	78	80	75.5	78.35	43844	3.13	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200616	0.25	0.3	0.25	0.3	42551	0.3	up	up	correct
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200616	15.1	15.6	13.7	14.35	491930	14.35	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20200616	44	45.5	41.5	42.25	38094	39.89	down	down	correct
VMART.NSE	V	20200616	1830	1830	1700	1717.45	10022	1717.45	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200616	1031.15	1033.9	993	999.65	5199	982.14	down	down	correct
VOLTAS.NSE	Voltas Limited	20200616	557	560.75	540.1	549.6	1328342	543.26	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20200616	159.85	159.85	154.85	155.3	60364	153.21	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200616	64.5	69.45	61.55	62.55	26436	62.18	down	down	correct
VSTIND.NSE	VST Industries Limited	20200616	3049	3059.4	3010	3027.95	8261	2844.13	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200616	1229.9	1363.05	1186	1335	80940	1322.95	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20200616	690	692.75	680.05	683.1	8948	665.32	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20200616	109.85	109.9	102.65	104.7	129978	104.7	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200616	6875.15	6899.9	6860.1	6867.05	3014	6846.45	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200616	43.05	46.95	40.1	46.5	578559	46.5	up	up	correct
WANBURY.NSE	Wanbury Limited	20200616	20.4	20.5	19.8	20.5	4018	20.5	up	up	correct
WATERBASE.NSE	The Waterbase Limited	20200616	102.7	103.5	96.35	99.4	273597	98.55	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200616	18.6	19.4	17.5	17.85	66314	17.85	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20200616	23.35	24.85	23.05	24.1	10324	23.85	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20200616	80.85	80.85	77.15	80.85	1674785	77.45
WELENT.NSE	Welspun Enterprises Limited	20200616	69.15	69.4	62.6	64.6	123104	63.56	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200616	175.95	184.6	168.1	179.9	329	179.9	up	down	incorrect
WELSPUNIND.NSE	Welspun India Limited	20200616	34.5	35.15	33.5	34.25	521238	34.2	down	down	correct
WENDT.NSE	Wendt (India) Limited	20200616	2746.1	2820.05	2746.1	2754.15	226	2707.99	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20200616	296.1	297.85	283.8	289.05	347512	289.05	down	down	correct
WHEELS.NSE	Wheels India Limited	20200616	482	497.85	479.9	482.5	7918	479.05	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200616	2034.4	2060	2025	2048.5	36942	2043.78	up	up	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200616	16.6	16.6	14.65	15.55	3279	15.55	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20200616	16.25	17	15.7	15.9	17303	15.36	down	up	incorrect
WIPL.NSE	The Western India Plywoods Limited	20200616	53.5	53.5	52	53	18590	52.33	down	up	incorrect
WIPRO.NSE	Wipro Limited	20200616	217.45	217.9	209.6	212.4	7960887	211.9236	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200616	260	265.6	245.25	254.1	1024913	254.1	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200616	130.95	137.4	128.45	130.1	38434	130.1	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20200616	40	40	36.65	38.15	4500	35.68	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20200616	1.4	1.5	1.4	1.45	42850	1.45	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200616	153.5	154.9	149	151.5	63955	150.85	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200616	49.3	49.3	45.05	45.95	38957	45.95	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200616	61.55	64.55	57	61.35	7376	61.35	down	down	correct
XPROINDIA.NSE	Xpro India Limited	20200616	18.35	18.65	17.75	18	3677	18	down	up	incorrect
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200616	46	46.5	42.45	42.5	281949	42.5	down	down	correct
YESBANK.NSE	Yes Bank Limited	20200616	29.5	29.95	27.55	28.4	22459083	28.4	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200616	170.6	171.95	161.1	163.9	25974595	161.32	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20200616	13.4	13.4	12.45	12.7	733206	12.7	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200616	6.5	6.8	6.35	6.7	1524711	6.7	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200616	35.05	37.8	34.8	35.85	1479	35.85	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200616	117	137.2	115.1	137.05	1491612	135.69	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20200616	48.15	57.3	48	55.9	954079	55.52	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200616	118.05	122.9	110.15	112.65	8586	112.65	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200616	24.65	24.65	23.5	23.6	329	23.6	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20200616	146.05	146.05	140.2	141.7	3625	140.37	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200616	100	106.8	98	106.8	53379	106.8	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200616	45.95	54	45.4	54	620608	50.98	up	down	incorrect
ZYDUSWELL.NSE	Zydus Wellness Limited	20200616	1241	1274	1203	1207.95	58765	1205.2	down	down	correct