CollectAI

close-nse_india_stocks

2020/06/25

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200625	32	32.15	30.75	31.35	70713	31.35	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200625	11.05	11.25	11.05	11.25	2801	11.25	up	up	correct
3MINDIA.NSE	3M India Limited	20200625	18300.1	18600	18203.2	18540.4	3663	18540.4	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200625	6.4	6.4	6.4	6.4	500	6.4
5PAISA.NSE	5paisa Capital Limited	20200625	219	263.25	205.5	251.15	316541	251.15	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200625	78.5	78.5	76.25	78.4	10779	75.02	down	up	incorrect
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200625	5.75	5.75	5.75	5.75	59687	5.75
AARON.NSE	Aaron Industries Limited	20200625	43.25	43.25	43.25	43.25	3300	22.35
AARTIDRUGS.NSE	Aarti Drugs Limited	20200625	1213.9	1213.9	1140	1183.85	357992	294.83	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20200625	941	968.4	916	950.65	1255680	472.97	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200625	12.45	12.45	11.95	12.1	1996	12.1	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20200625	25.9	25.9	25.9	25.9	1000	24.47
AAVAS.NSE	Aavas Financiers Limited	20200625	1279	1405.4	1262.65	1393.65	268487	1393.65	up	up	correct
ABAN.NSE	Aban Offshore Limited	20200625	25.15	26	24	25.05	86322	25.05	down	down	correct
ABB.NSE	ABB India Limited	20200625	871	896	871	880.5	455476	872.64	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20200625	15687	16500	15528.75	16326.5	48808	16046.17	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200625	62.1	64.6	61.85	63.7	4056806	63.7	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200625	128.63	130.85	127.16	128.04	2128411	128.04	down	down	correct
ACC.NSE	ACC Limited	20200625	1263	1281.8	1245	1251.1	733630	1241.7537	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200625	923.5	935.95	923.5	925.55	3529	881.47	up	down	incorrect
ACE.NSE	Action Construction Equipment Limited	20200625	55.1	58.5	54	57.3	508555	57.16	up	down	incorrect
ADANIENT.NSE	Adani Enterprises Limited	20200625	153.25	169.2	153	161.65	14628400	161.65	up	down	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20200625	418.45	418.45	418.45	418.45	158257	418.45
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200625	349.8	351.5	342.2	344	5056963	341.61	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20200625	37.85	38.25	36.5	36.75	15974452	36.75	down	up	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20200625	252	267.35	249.8	267.35	1044879	267.35	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20200625	303.7	313	288.6	302.15	19215	301.2	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200625	264.95	266.9	254	263.5	22912	263.5	down	up	incorrect
ADROITINFO.NSE	Adroit Infotech Limited	20200625	7.25	7.35	6.75	7.1	17884	7.1	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20200625	16.85	17.2	16.45	16.8	20301	16.29	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200625	45.9	46.75	42.85	44.8	2789	44.8	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200625	176.1	177	172.55	173.9	104844	172.87	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200625	189	193.2	187.1	188.65	196319	185.99	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200625	1536	1570	1503	1511.2	51341	302.24	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200625	71.9	71.9	67.2	68.95	13966	67.48	down	up	incorrect
AGCNET.NSE	AGC Networks Limited	20200625	291	304	288.7	297.2	2055	297.2	up	up	correct
AGRITECH.NSE	Agri	20200625	36.45	36.45	34.85	35.45	2367	35.45	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200625	14.75	15.35	14.2	14.75	59589	14.75
AHLEAST.NSE	Asian Hotels (East) Limited	20200625	142.85	142.85	135.2	137.95	141	137.95	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200625	193	199.95	193	196.45	8396	196.45	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200625	252.95	268.5	252.95	256.8	288	256.8	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20200625	1622.2	1632.2	1594.05	1629.8	30469	1622.23	up	up	correct
AIRAN.NSE	Airan Limited	20200625	13.35	13.6	13.05	13.15	73691	13.15	down	up	incorrect
AJANTPHARM.NSE	Ajanta Pharma Limited	20200625	1455	1464.65	1435	1443.85	50913	1428.65	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200625	91	92.25	89.2	89.8	48828	88.01	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200625	209	212.9	203.15	208.3	18220	206.53	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200625	6.6	6.85	6.6	6.6	182180	6.6
AKZOINDIA.NSE	Akzo Nobel India Limited	20200625	1872	1892	1840	1861.75	13441	1807.6	down	down	correct
ALANKIT.NSE	Alankit Limited	20200625	20.15	21.7	19.15	19.9	2723362	19.43	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20200625	484.9	503.95	477.5	486.75	15542	481.9	up	up	correct
ALEMBICLTD.NSE	Alembic Limited	20200625	74	81.6	73	79.6	1416842	78.86	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20200625	270.8	273	252.05	266.3	1974	266.3	down	up	incorrect
ALKALI.NSE	Alkali Metals Limited	20200625	46.85	47	45.1	45.7	10589	45.2	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200625	2329	2357	2317.25	2350.7	150285	2324.66	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200625	2032	2108.95	2022.25	2038.9	65481	809.42	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200625	80	82.65	80	80.5	99712	79.2696	up	down	incorrect
ALLSEC.NSE	Allsec Technologies Limited	20200625	195.4	202.65	192.05	192.95	4169	169.61	down	up	incorrect
ALMONDZ.NSE	Almondz Global Securities Limited	20200625	12.05	13.25	11.1	12.45	21511	12.45	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20200625	43.8	43.8	43.8	43.8	1405124	43.8
ALPA.NSE	Alpa Laboratories Limited	20200625	23.2	23.55	21.6	22.4	74670	22.4	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200625	196	209.05	196	201.75	33973	197.75	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20200625	1.55	1.55	1.55	1.55	2100	1.55
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200625	656	657.9	635	640.25	1257209	627.34	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20200625	1549	1605	1531.3	1577.1	43575	1577.1	up	up	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200625	743	743	724	734.05	2833	702.52	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200625	188.1	191.35	185.35	186.25	4479141	173.6547	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200625	15.5	16.85	15.2	16.8	87055	16.8	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200625	20.75	21	19.2	20.4	73456	20.28	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200625	369.35	382.9	369.35	377.75	113920	374.88	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200625	24	24.2	23.2	23.4	55360	23.29	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200625	8.85	8.85	8.45	8.85	1187757	8.85
ANDHRAPAP.NSE	Andhra Paper Limited	20200625	214.5	219.9	193.2	197.95	1291583	194.13	down	up	incorrect
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200625	261.95	271.55	258.4	267.5	50338	262.8	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20200625	11.8	11.8	11.8	11.8	10105	11.8
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200625	0.75	0.75	0.75	0.75	29848	0.75
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200625	4.7	4.7	4.5	4.55	175428	4.55	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20200625	4.55	4.7	4.45	4.45	96194	4.45	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200625	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200625	347.95	366.6	340	366.5	97485	359.57	up	up	correct
APARINDS.NSE	Apar Industries Limited	20200625	333	349	331.2	336.05	62681	331.44	up	up	correct
APCL.NSE	Anjani Portland Cement Limited	20200625	133	140	125.5	135.9	6912	130.26	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200625	125.45	127.4	121.65	125.55	49074	123.7	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20200625	265	272.9	258.5	262.35	515896	260.54	down	up	incorrect
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200625	1611	1620	1570.05	1596.45	44631	159.65	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200625	890	919.9	883.5	914.25	156828	901.04	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200625	107	114.05	106.55	111.25	248176	110.55	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200625	1411.8	1444	1405.5	1437.5	872301	1434.28	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200625	334.4	340.75	318.2	320.3	34077	106.77	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200625	108.7	113.35	107.25	112.3	13009944	110.67	up	down	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200625	482	506.95	482	490.35	848	487.82	up	up	correct
APTECHT.NSE	Aptech Limited	20200625	101.9	104.1	100.7	101.65	137434	100.53	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200625	25.2	27.3	25.2	26	53693	26	up	up	correct
ARCHIES.NSE	Archies Limited	20200625	14.8	14.8	13.55	13.55	134779	13.55	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20200625	10.8	11.25	10.3	11.1	2118	11.1	up	up	correct
ARIES.NSE	Aries Agro Limited	20200625	71	74.8	71	73.7	25704	73.3	up	up	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200625	16.45	16.95	16.4	16.85	3487	16.85	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200625	26.7	28.85	26.7	27.75	4486	27.75	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200625	450	477.95	432.45	477.95	46062	477.95	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200625	25.6	27	25.6	26.85	8775	26.85	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200625	45.15	48.65	44.5	47.15	2488	47.15	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20200625	12	12	11.1	11.9	14202	11.9	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200625	14.9	14.9	14	14.3	10125	14.3	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200625	195	220.6	185.9	187.2	5898	187.2	down	down	correct
ARVIND.NSE	Arvind Limited	20200625	34.05	35.4	33.65	34.45	1876869	34.45	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200625	181.45	184.4	177.95	179.25	69085	181.45	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200625	77	80.5	75.6	77.95	98133	77.95	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200625	192.9	193.75	185.15	187.35	57537	186.83	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200625	160	163.95	151.8	156.8	135748	155.25	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200625	21.15	22.2	21.15	22.2	10896	22.2	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200625	245	254.8	245	251	41429	249.56	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200625	45.75	45.75	44	45.75	62143	45.56
ASHIANA.NSE	Ashiana Housing Limited	20200625	69.85	69.85	63.95	63.95	97731	63.32	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200625	6.8	6.85	6.55	6.55	90790	6.55	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200625	64.1	65.3	61.45	63.9	1862275	63.9	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200625	54	54.8	52.5	53.45	47196653	53.19	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200625	54.2	57.45	54.15	55.3	17381	55.3	up	down	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20200625	1740	1747	1683.15	1689	4054986	1674.66	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20200625	217.9	224.9	208.55	212.3	600594	211.21	down	up	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20200625	107.5	110.4	105.6	108.9	976	106.95	up	up	correct
ASTEC.NSE	Astec LifeSciences Limited	20200625	800	865	781.25	833.55	268294	831.31	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200625	121	127.6	120.05	125.3	606236	125.3	up	up	correct
ASTRAL.NSE	Astral Limited	20200625	926	970	926	962.85	400704	720.83	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200625	96.5	108.7	89.3	99	5430755	97.31	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200625	3325	3390	3280	3354.45	37605	3350.3	up	down	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20200625	39.25	39.25	36	36.9	51086	36.9	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20200625	525.35	531.7	515	516.85	4741	513.04	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20200625	163	176.3	156.6	170.9	11348724	170.87	up	up	correct
ATLANTA.NSE	Atlanta Limited	20200625	8.5	8.5	8.5	8.5	13530	8.5
ATUL.NSE	Atul Ltd	20200625	4565	4565	4489.05	4501.9	10209	4492.21	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20200625	177.9	177.9	174.1	174.85	65897	174.85	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200625	555.55	590.8	535.65	590.8	1514177	590.8	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200625	56.8	58.5	55.6	56.4	21902	56.4	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200625	790.95	808	786.5	789.85	3499110	782.78	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200625	36.75	37.1	31.35	35.25	8226	34.956	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20200625	597	619.8	584.85	593.5	46835	590.71	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20200625	19.05	19.5	18.2	18.8	5824	18.8	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200625	17.25	17.4	16.2	16.85	12850	16.85	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200625	183.3	192	183.3	189.3	41352	183.59	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200625	480.4	492.7	478.1	481.75	980960	476.95	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20200625	38.7	39.95	38.15	39.7	103610	38.94	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20200625	419	428.7	410.35	421.7	49854504	421.7	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200625	44.25	44.25	44.25	44.25	10726	44.25
AXISGOLD.NSE	Axis Mutual Fund	20200625	4232.75	4265	4195	4206.4	745	42.064	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200625	1080	1298.34	1035	1182.91	1014	1182.91	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200625	24.2	26	24	25.7	46089	25.7	up	down	incorrect
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200625	3.5	3.5	3.25	3.25	230780	3.25	down	down	correct
BAJAJ.NSE	AUTO	20200625	2789.8	2890	2772.7	2820.45	1341923	2726.17	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200625	151.8	153.95	148.25	150.7	593585	143.55	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200625	410	412.5	402	405.05	142168	405.05	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200625	5966	6125	5920.25	6021.15	1900316	6019.69	up	down	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200625	8.15	8.15	7.5	8.05	9029810	8.05	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200625	2820	2890	2650	2682.7	115623	2606.51	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200625	2878.05	3046	2851	3005.35	15982155	3000.5	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200625	74.8	79.9	73	75.65	249619	75.4	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20200625	450	461	445	456.65	95718	455.63	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200625	133.4	133.4	123.35	130.8	2051	130.8	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200625	18.15	18.2	16.5	18.2	53791	18.2	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20200625	1250	1250.05	1216	1236.95	951655	1220.29	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200625	1.3	1.3	1.3	1.3	980715	1.3
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200625	116	116	111.6	113.9	304082	102.12	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200625	47.7	48.7	46.3	47.5	50593	47.05	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200625	130.4	131.6	127.15	128.1	2423287	126.0852	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20200625	40.7	42	38.3	40.05	5651	39.03	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20200625	1079.95	1079.95	1033.05	1069.4	1984	1055.55	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200625	76.95	78.4	75.35	77.4	171247	76.69	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200625	320.05	343.35	319.05	335.4	28697243	334.27	up	up	correct
BANG.NSE	Bang Overseas Limited	20200625	18.5	22.15	18.5	22.15	17284	22.15	up	up	correct
BANKBARODA.NSE	Bank of Baroda	20200625	51	53	50.1	52	63334346	52	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20200625	215	217.86	211.1	216.3	1710647	216.3	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20200625	55.9	58.5	48.3	50.25	29600469	50.25	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20200625	89	91.9	86.75	89.1	46006	88.33	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20200625	2.8	2.8	2.75	2.8	21016	2.8
BASF.NSE	BASF India Limited	20200625	1171	1182.25	1160	1173.6	42076	1168.84	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200625	98	98	94.1	94.5	1270	47.25	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200625	1330	1340	1312	1319.05	604495	1311.85	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200625	5900	5985	5828.7	5952.95	22862	5750.64	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20200625	824.85	848.8	803.9	817.2	33095	814.25	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200625	1025.35	1084.8	1025.35	1052.1	76390	1050.01	up	up	correct
BCG.NSE	Brightcom Group Limited	20200625	10.4	10.4	10	10.4	5909123	8.23
BCP.NSE	B.C. Power Controls Limited	20200625	5.65	5.65	5.5	5.5	373308	5.5	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20200625	261.5	311.9	257	297.55	1023160	289.04	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20200625	9	9.4	9	9	1363	8.83
BEDMUTHA.NSE	Bedmutha Industries Limited	20200625	16.5	16.5	15.7	15.7	13409	15.7	down	down	correct
BEL.NSE	Bharat Electronics Limited	20200625	81.95	84.95	81	83.7	20262420	80.39	up	up	correct
BEML.NSE	BEML Limited	20200625	640	648.85	635	642.95	515302	635.66	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200625	43.9	45.85	43.05	44.3	445062	43.47	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20200625	540	543.9	517.35	520.2	2386728	518.15	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20200625	303	320	298	307	35485	307	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20200625	194	204.75	192.6	198.85	276230	198.85	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200625	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200625	40	41.5	39	39.95	546786	39.95	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200625	119.95	121	116.05	117.95	32800	113.93	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200625	18.7	18.9	17.7	18.6	29599	18.6	down	up	incorrect
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200625	21.4	21.45	20.5	20.65	6646	20.65	down	up	incorrect
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200625	1.6	1.6	1.5	1.6	962784	1.58
BHARATFORG.NSE	Bharat Forge Limited	20200625	351.95	365	348.15	357.45	1726134	355.85	up	down	incorrect
BHARATGEAR.NSE	Bharat Gears Limited	20200625	43.05	44.85	43	44.4	5760	44.4	up	up	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200625	6855	6999	6855	6982.3	2026	6980.37	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200625	23.2	23.25	22.9	23.25	37369	23.25	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200625	553.9	563.7	550	559	15589317	557	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200625	36.3	38.5	35.55	37.85	144570254	37.85	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200625	28.1	29.1	27.4	28.8	2810	5.72	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20200625	128	132.55	121	132.55	30754	132.55	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200625	14.6	14.6	13.3	14.6	178683	14.6
BIOCON.NSE	Biocon Limited	20200625	389	406.4	388.45	404.3	6439906	404.3	up	down	incorrect
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200625	14	14	13	13.4	16937	13.4	down	down	correct
BIRLACABLE.NSE	Birla Cable Limited	20200625	52	54.25	50.4	52.3	88460	51.68	up	down	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20200625	597	640	586	599.8	205137	587.92	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200625	36.35	37.9	33.8	37.05	613596	37.05	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200625	39.8	39.8	39.8	39.8	32370	39.8
BKMINDST.NSE	BKM Industries Limited	20200625	1.35	1.35	1.3	1.35	72433	1.35
BLBLIMITED.NSE	BLB Limited	20200625	7.4	7.4	6.7	6.8	331312	6.8	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200625	99.8	100.7	98.05	99.1	176683	98.33	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200625	5.75	5.75	5.5	5.6	90748	5.6	down	down	correct
BLS.NSE	BLS International Services Limited	20200625	49.75	59.7	47.35	59.7	220139	59.23	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20200625	2005	2030.25	1989	1995.25	14708	1990.1	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200625	502.2	514.9	500.6	504.8	243308	502.44	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200625	60	61.65	58.8	60.4	969161	59.96	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200625	78	78.9	76	77.15	2315825	76.7402	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200625	130.9	135.2	122.4	135.2	1899263	135.2	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20200625	11339	11508.05	11230	11447.05	35402	11270.29	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200625	378	384.3	367.3	370.25	6697152	323.01	down	down	correct
BPL.NSE	BPL Limited	20200625	23.55	23.55	23.45	23.55	168035	23.55
BRFL.NSE	Bombay Rayon Fashions Limited	20200625	7.95	7.95	7.95	7.95	189512	7.95
BRIGADE.NSE	Brigade Enterprises Limited	20200625	145.15	146	137	143	170430	142.47	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200625	3424.9	3474.4	3420	3450.4	546489	3376.9656	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20200625	37.8	38.7	36.9	37.1	24850	37.1	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20200625	31	32	30.3	31.2	17394	31.2	up	up	correct
BSE.NSE	BSE Limited	20200625	441	462.9	441	459.85	244551	437.28	up	up	correct
BSL.NSE	BSL Limited	20200625	26.75	26.75	25.3	25.75	34678	25.75	down	up	incorrect
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200625	4460	4474	4402.05	4440.35	187	4440.35	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200625	110.01	114.3	107.2	112.24	536	11.22	up	up	correct
BSOFT.NSE	Birlasoft Limited	20200625	86.95	88.8	85.5	88	715782	86.04	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20200625	1.9	1.9	1.9	1.9	7888	1.9
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200625	131.6	137.5	128.6	131.05	123852	129.8	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200625	12.85	14	12.85	13.75	2273	13.75	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20200625	12.35	12.35	11.55	12.25	33306	12.25	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200625	362.8	367.2	360	363.35	1701434	361.23	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200625	9.25	9.3	8.75	9.2	63812	9.2	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200625	47.1	49.35	46.2	48.7	351940	48.7	up	up	correct
CANBK.NSE	Canara Bank	20200625	102.3	106.35	102	104.8	36462853	104.8	up	up	correct
CANDC.NSE	C & C Constructions Limited	20200625	3.5	3.65	3.35	3.55	33701	3.55	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20200625	360.1	368.9	356.55	361.5	420141	357.18	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200625	260	274.95	253	271.05	50638	269.06	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200625	118	120	114.75	115.3	196799	115.3	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200625	338	343.65	317.4	321.95	783559	320.41	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20200625	83.5	89.9	83.4	83.4	35252	83.4	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200625	261.1	270.8	258	268.05	81407	266.66	up	down	incorrect
CAREERP.NSE	Career Point Limited	20200625	146	146	136.6	140.7	99128	139.7864	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20200625	408.2	425	408.2	422.3	40794	401.86	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20200625	125.05	129.5	124.65	129.05	1557887	118	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200625	3.55	3.7	3.4	3.6	46284	3.6	up	up	correct
CCL.NSE	CCL Products (India) Limited	20200625	246.85	251.7	239	244.05	658702	240.84	down	up	incorrect
CDSL.NSE	Central Depository Services (India) Limited	20200625	270.15	286.2	270.1	280.4	853013	275.87	up	up	correct
CEATLTD.NSE	CEAT Limited	20200625	918.6	927.25	910.15	918.1	104479	905.15	down	up	incorrect
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200625	13.5	13.5	12.85	13.25	15629	13.25	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200625	5.45	5.6	5.25	5.35	29315	5.35	down	down	correct
CENTENKA.NSE	Century Enka Limited	20200625	177	180.9	176.2	179.05	28090	168.17	up	up	correct
CENTEXT.NSE	Century Extrusions Limited	20200625	6.55	6.55	6	6	1135027	6	down	down	correct
CENTRALBK.NSE	Central Bank of India	20200625	17.2	17.9	16.85	17.25	2526622	17.25	up	up	correct
CENTRUM.NSE	Centrum Capital Limited	20200625	17.9	18.7	17	18.5	268940	18.5	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20200625	261	279	259	274.55	19485	270.24	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200625	118	118.95	115.2	117.15	191311	116.84	down	down	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200625	303.5	311	301.6	307.45	1054848	304.54	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200625	2218	2228	2195.7	2202.45	4250	2196.02	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200625	29.55	30	28.45	29.05	133081	29.05	down	up	incorrect
CESC.NSE	CESC Limited	20200625	602	618	601.55	613.2	254585	57.43	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20200625	153	159.45	150.05	157	166020	156.69	up	down	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200625	7.45	7.45	7.45	7.45	324049	7.45
CHALET.NSE	Chalet Hotels Limited	20200625	132.5	138.7	132.5	136.25	108887	136.25	up	down	incorrect
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200625	142	147	142	144.95	687936	140.51	up	down	incorrect
CHEMBOND.NSE	Chembond Chemicals Limited	20200625	136.15	141.5	136.1	139.4	9287	137.96	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200625	151	154.8	141.05	142.75	40620	141.5274	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200625	84.1	86.4	82.05	83.1	1996181	83.1	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200625	192.7	208.4	190.1	205.95	22336542	205.08	up	down	incorrect
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200625	304.95	314.95	300.25	312.6	40440	312.34	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200625	276	284.8	265.05	282.8	19085	281.11	up	up	correct
CINELINE.NSE	Cineline India Limited	20200625	24.2	25.2	24.1	24.85	8920	24.85	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20200625	7.4	7.45	6.8	6.9	18529	6.9	down	down	correct
CIPLA.NSE	Cipla Limited	20200625	632	642	629.15	634.9	5816412	631.42	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20200625	45.5	46	43.1	45.15	14380	22.58	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200625	380	383.8	370.05	378.3	26016	246.79	down	up	incorrect
CMICABLES.NSE	CMI Limited	20200625	44.95	44.95	40.75	40.75	145896	40.2138	down	down	correct
COALINDIA.NSE	Coal India Limited	20200625	140.35	143.65	138.35	140.4	33546613	117.67	up	down	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20200625	309	314.1	300.1	303.4	918071	273.7	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200625	17.2	17.2	17.2	17.2	0	17.2
COFORGE.NSE	Coforge Limited	20200625	1362.6	1386.7	1352	1378.55	683129	1365.97	up	up	correct
COLPAL.NSE	Colgate	20200625	1393.5	1421	1388.75	1397.6	750246	1346.69	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200625	13.5	14.1	12.95	13.55	169504	13.23	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20200625	9.85	10	9.2	9.4	78065	8.87	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20200625	416.95	429.75	410.55	426.2	2307294	416.28	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200625	20.3	20.3	19.2	19.9	474286	19.82	down	up	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200625	31.15	31.15	30	31	423	31	down	down	correct
CONTROLPR.NSE	Control Print Limited	20200625	190.3	218	189	203.9	24852	198.08	up	down	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200625	31.55	31.55	31.55	31.55	63866	30.87
CORDSCABLE.NSE	Cords Cable Industries Limited	20200625	37.95	39.45	37.25	38.3	26174	38.3	up	down	incorrect
COROMANDEL.NSE	Coromandel International Limited	20200625	734	760	723.15	751.1	436629	728.49	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200625	298.15	306.8	296.8	303.3	60458	284.29	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20200625	1.6	1.6	1.55	1.55	38199	1.55	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20200625	1.65	1.65	1.65	1.65	158120	1.65
CPSEETF.NSE	Nippon Mutual Funds	20200625	18.18	18.25	17.5	17.98	1088933	17.98	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20200625	80	81.5	76.55	81.4	12048	80.86	up	down	incorrect
CREDITACC.NSE	CreditAccess Grameen Limited	20200625	520	540	511.9	530.95	76380	530.95	up	up	correct
CREST.NSE	Crest Ventures Limited	20200625	67.15	71.4	67	68.2	2657	67.5	up	up	correct
CRISIL.NSE	CRISIL Limited	20200625	1550	1608.6	1485.05	1599.75	66597	1562.68	up	down	incorrect
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200625	227.9	235.75	224.3	230.8	1156332	227.15	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20200625	183.1	187.95	178.15	183.7	286693	183.7	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200625	18.8	19.05	18.4	19.05	13413	19.05	up	up	correct
CUB.NSE	City Union Bank Limited	20200625	120.1	125.85	118.2	122.8	5128070	122.42	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20200625	11.5	12.5	11.4	12.4	14510	12.4	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20200625	398.9	408.85	395.1	403.7	1189573	390.43	up	up	correct
CUPID.NSE	Cupid Limited	20200625	191.25	196.75	191	192.6	44383	188.02	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200625	43.7	43.7	41.5	42.65	20137	41.72	down	down	correct
CYIENT.NSE	Cyient Limited	20200625	255	280	252	277.65	3654267	269.34	up	up	correct
DAAWAT.NSE	LT Foods Limited	20200625	39.75	41.4	38.3	40.35	2005351	39.3	up	up	correct
DABUR.NSE	Dabur India Limited	20200625	454.6	465.75	452.75	459.15	3846216	451.95	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200625	670.3	720	670.3	708.95	311922	707.17	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200625	106.55	109.75	102.75	108.75	262082	107.94	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20200625	23.95	28.4	23.8	28.4	74224	28.4	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200625	49.6	50.8	48.25	49.15	9955	48.7	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20200625	76.55	76.75	75	76.1	314637	72.06	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200625	282	291	282	285.8	328012	284.48	up	up	correct
DBREALTY.NSE	D B Realty Limited	20200625	7.7	8.1	7.45	7.9	429986	7.9	up	up	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200625	9.8	9.8	9	9.75	4199	9.75	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200625	118	131.75	117.5	131.55	2109873	131.55	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20200625	78.75	82.65	78.1	81.65	2976037	81.65	up	up	correct
DCM.NSE	DCM Limited	20200625	21.15	21.15	19.4	21.05	17203	21.05	down	down	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200625	0.85	0.85	0.8	0.85	3960	0.85
DCMNVL.NSE	DCM Nouvelle Limited	20200625	29.9	30.45	28.3	29.15	15170	29.15	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200625	326.5	332.1	321	329.3	166750	322.33	up	down	incorrect
DCW.NSE	DCW Limited	20200625	12.9	13.15	12.5	13	613965	13	up	down	incorrect
DECCANCE.NSE	Deccan Cements Limited	20200625	272.3	290	250	264.05	109546	262.25	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200625	115.4	118	111.25	116.5	637672	112.46	up	down	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200625	495	507.5	490.55	503.3	711188	503.04	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20200625	92	96	90.55	93.7	1285909	93.17	up	down	incorrect
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200625	24.2	26	24.2	24.6	9541	24.6	up	up	correct
DEN.NSE	DEN Networks Limited	20200625	77.1	83	77.1	79.85	218304	79.85	up	up	correct
DENORA.NSE	De Nora India Limited	20200625	229.25	232	222	224.9	2698	224.24	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20200625	192.95	193	187.95	190.5	33600	190.5	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20200625	5.45	5.7	5.4	5.6	5664	5.6	up	up	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200625	125.8	130.75	122.85	129.75	983151	125.2133	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200625	14.5	14.75	14.2	14.45	1313481	14.45	down	down	correct
DHANI.NSE	Dhani Services Limited	20200625	99.75	105.55	96.25	105.55	1319655	105.55	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200625	708	724.35	695	703.9	92163	702.49	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200625	171	184.95	171	182	1184	180.12	up	up	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200625	642	642.05	621.65	634.25	14329	632.75	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200625	0.95	0.95	0.95	0.95	7243	0.95
DICIND.NSE	DIC India Limited	20200625	337.15	344	333.1	342.1	1039	337.4472	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200625	8.95	8.95	8.2	8.4	31540	8.4	down	down	correct
DISHTV.NSE	Dish TV India Limited	20200625	9.4	9.4	9	9	17635705	9	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200625	2340.55	2378	2325.35	2330.45	316335	2320.94	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200625	5650	5779	5532.25	5693.65	30895	1138.46	up	up	correct
DLF.NSE	DLF Limited	20200625	159.8	161.4	156.55	157.25	10615968	155.43	down	up	incorrect
DLINKINDIA.NSE	D	20200625	85.55	88.35	85.55	86.8	108590	84.84	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20200625	2348	2348.7	2298.1	2305.55	483160	2305.55	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200625	0.8	0.8	0.8	0.8	0	0.8
DOLAT.NSE	Dolat Investments Limited	20200625	51.05	52	49.55	51.1	104160	50.85	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200625	140	144.25	138.6	139.95	86861	137.38	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200625	29.35	29.35	28.05	28.6	13920	28.3	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200625	9.1	9.5	8.8	9.3	24987	9.23	up	up	correct
DPWIRES.NSE	D.P. Wires Limited	20200625	54.95	54.95	53.1	54.9	608	54.9	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200625	250	254	245.45	250.15	181479	250.15	up	up	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200625	4030	4041	3976.55	4006.6	753882	3962.75	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200625	24.45	25.7	23.9	24.9	6160	24.38	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20200625	173.7	177.85	170	174.9	2099	114.18	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200625	5	5	4.75	4.75	58870	4.75	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20200625	68.05	70.65	65.1	67.15	8633	66.02	down	up	incorrect
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200625	24.05	25.45	23.5	25.4	1903502	25	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200625	610.05	632.3	605	617.15	1798	617.15	up	down	incorrect
DYNPRO.NSE	Dynemic Products Limited	20200625	124	138.4	122.3	133.1	114021	133.1	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200625	1.05	1.05	1.05	1.05	1305	1.05
EASUNREYRL.NSE	Easun Reyrolle Limited	20200625	2.4	2.4	2.4	2.4	259	2.4
EBANK.NSE	Edelweiss Mutual Fund	20200625	2351.99	2351.99	2351.99	2351.99	0	2351.99
EBBETF0423.NSE	Edelweiss Amc Ltd	20200625	1067.5	1068.74	1067	1068.61	7607	1068.61	up	down	incorrect
EBBETF0430.NSE	Edelweiss Amc Ltd	20200625	1078.7	1085.95	1078.59	1085.86	8708	1085.86	up	up	correct
ECLERX.NSE	eClerx Services Limited	20200625	437	449	437	439.75	33184	438.98	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200625	53.9	54.3	52.25	54.3	3202739	53.22	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200625	4.1	4.1	3.8	4.05	193534	4.05	down	down	correct
EICHERMOT.NSE	Eicher Motors Limited	20200625	18374.95	18374.95	17920	18090.7	276829	1797.88	down	down	correct
EIDPARRY.NSE	E.I.D.	20200625	267.25	277.95	263	271.45	481664	268.42	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200625	240	247.9	235.25	240.45	3401	240.45	up	up	correct
EIHOTEL.NSE	EIH Limited	20200625	68.5	68.5	66.5	66.8	678164	66.8	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200625	301	327.75	301	321.75	3318	313.31	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200625	17.7	19.9	17.7	19.55	319215	19.5	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20200625	26.25	26.25	25	25.9	64220	25.83	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200625	15.7	16	15.05	15.85	668918	15.74	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200625	125	125	114.5	119.95	9377	119.95	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200625	156	156.5	152.2	154.15	107202	76.78	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200625	15	17.75	14.55	17.75	392287	17.75	up	up	correct
EMAMILTD.NSE	Emami Limited	20200625	216.9	224	212.95	220.55	951083	214.87	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200625	83.9	83.9	78	79.85	6815	79.85	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20200625	38	40.3	37.6	38.8	40338	38.8	up	up	correct
EMCO.NSE	EMCO Limited	20200625	1.8	1.8	1.8	1.8	17701	1.8
EMKAY.NSE	Emkay Global Financial Services Limited	20200625	47.55	49.65	46	49.65	50120	49.24	up	down	incorrect
EMMBI.NSE	Emmbi Industries Limited	20200625	76.35	77	71	73.25	31500	72.65	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200625	900	935	872.6	886.3	240419	883.18	down	up	incorrect
ENERGYDEV.NSE	Energy Development Company Limited	20200625	7.35	7.45	7	7.1	30592	6.7682	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20200625	74.95	81.4	73.6	74.4	15623896	70.71	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20200625	158	160	153.1	155.05	11323	153.31	down	down	correct
EPL.NSE	EPL Limited	20200625	183	186.35	179.05	180.85	85432	174.33	down	up	incorrect
EQ30.NSE	Edelweiss Mutual Fund	20200625	296	296	296	296	0	296
EQUITAS.NSE	Equitas Holdings Limited	20200625	51.55	54.8	51.3	54.35	15745929	52.0583	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20200625	473.25	473.25	467.2	470.6	86754	462.3	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20200625	17.8	18.1	17.3	17.65	437040	17.65	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20200625	1374	1415	1351	1396.95	12507	1353.36	up	down	incorrect
ESCORTS.NSE	Escorts Limited	20200625	988	1036.65	978.8	1030.95	3886139	1026.49	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200625	8	8.4	7.8	8.15	40093	8.15	up	up	correct
ESTER.NSE	Ester Industries Limited	20200625	52.75	52.95	50.8	51.25	372346	47.78	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20200625	77.7	80	76.9	79.5	135295	79.5	up	down	incorrect
EVERESTIND.NSE	Everest Industries Limited	20200625	208.6	212.05	204.1	208.5	47510	204.36	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200625	1.2	1.2	1.15	1.15	15169	1.15	down	up	incorrect
EXCELINDUS.NSE	Excel Industries Limited	20200625	720.1	728.5	710	714.9	17955	707.49	down	up	incorrect
EXIDEIND.NSE	Exide Industries Limited	20200625	149	151.25	147.25	150.1	5226317	148.632	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200625	271	279.5	267.1	273.1	10626	273.1	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200625	45.05	54.45	45.05	51.8	2087873	51.8	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20200625	27.4	27.4	26.4	26.95	118404	26.86	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20200625	17.5	17.5	17.1	17.5	4479109	17.5
FCSSOFT.NSE	FCS Software Solutions Limited	20200625	0.6	0.6	0.55	0.6	9669373	0.6
FDC.NSE	FDC Limited	20200625	272	282.65	270	274.5	465701	274.5	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200625	53	53.75	51.1	52.2	50484809	51.78	down	down	correct
FEL.NSE	Future Enterprises Limited	20200625	15.8	15.8	15.8	15.8	248673	15.8
FELDVR.NSE	Future Enterprises Limited	20200625	17.35	17.35	17.35	17.35	85545	17.35
FIEMIND.NSE	Fiem Industries Limited	20200625	360	378	355	369.1	62101	362.25	up	up	correct
FILATEX.NSE	Filatex India Limited	20200625	26.8	27.7	25.9	26	962743	25.88	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20200625	300	308	294.6	302.6	67497	293.74	up	up	correct
FINEORG.NSE	Fine Organic Industries Limited	20200625	1854	1904.8	1854	1888.25	6663	1882.94	up	down	incorrect
FINPIPE.NSE	Finolex Industries Limited	20200625	494.9	494.9	477.65	483.25	81331	95.59	down	up	incorrect
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200625	9.1	9.1	9.1	9.1	5658	9.1
FLFL.NSE	Future Lifestyle Fashions Limited	20200625	142.7	142.7	142.7	142.7	123553	142.7
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200625	409	409	366.1	371.45	211319	371.45	down	down	correct
FMGOETZE.NSE	Federal	20200625	414	422.35	394.85	398.4	6029	398.4	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20200625	29.65	29.65	26.85	29.55	391785	29.55	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20200625	950	965	940	949.9	37450	938.57	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20200625	122.9	127	122.9	124.5	1584245	124.5	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20200625	1019.5	1040	1010.05	1036.6	480	1024.93	up	up	correct
FRETAIL.NSE	Future Retail Limited	20200625	131.5	135.65	129.5	135.65	3330723	135.65	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200625	158	161.7	154	161.7	117325	161.7	up	up	correct
FSL.NSE	Firstsource Solutions Limited	20200625	39	40.15	38.6	38.7	1997718	37.5092	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20200625	90.9	91.5	76.1	89.95	181097	88.07	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200625	134	135.75	131.85	134	28474	66.77
GAIL.NSE	GAIL (India) Limited	20200625	103	107	102.5	103.1	51900025	99.257	up	up	correct
GAL.NSE	Gyscoal Alloys Limited	20200625	3.2	3.35	3.2	3.35	27365	3.35	up	up	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200625	1421.1	1426.25	1390	1408.15	8510	1397.3	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200625	40	40	36	36.55	164833	36.55	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200625	35.4	35.8	27.8	30.35	360136	30.35	down	up	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200625	191	195.15	188.45	192.1	2436	181.11	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200625	221.7	236.5	221.7	225.65	12943	223	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200625	32.9	32.9	29.8	32.85	119682	32.85	down	up	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20200625	33.25	35.5	33.25	34.15	8528	34.15	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200625	1388.95	1390	1350.05	1383.35	5469	1382.31	down	down	correct
GATI.NSE	Gati Limited	20200625	45.25	48.4	44.95	46.85	366794	46.85	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200625	0.35	0.4	0.35	0.35	91341	0.35
GAYAPROJ.NSE	Gayatri Projects Limited	20200625	17	17.25	16.4	17	190175	17
GDL.NSE	Gateway Distriparks Limited	20200625	85.95	87.75	85.25	87	55742	82.02	up	up	correct
GEECEE.NSE	GeeCee Ventures Limited	20200625	68.5	68.9	66.5	67.05	4203	66.15	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20200625	65.1	68.9	64.1	66.85	3259	63.8	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20200625	40.4	41.95	38.25	41.95	53874	41.95	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200625	5.1	5.25	4.9	5.1	259924	5.1
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200625	23.25	24.5	22.55	24.1	2095817	23.83	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200625	28	34.25	28	34.25	2770794	33.54	up	up	correct
GEPIL.NSE	GE Power India Limited	20200625	471	479.85	456	464.55	137771	461.17	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200625	217.5	219.9	212.85	214.85	66053	207.03	down	down	correct
GET&D.NSE	GE T&D India Limited	20200625	84.4	85.8	81.5	81.85	133936	81.85	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200625	108.9	108.9	104.05	105.5	91638	105.5	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20200625	2.95	2.95	2.95	2.95	540	2.95
GHCL.NSE	GHCL Limited	20200625	143.65	145.15	141	142.7	109415	139.93	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200625	87	90.2	86.85	87.75	772137	83.98	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20200625	160	165.45	154.4	156.35	2118637	156.35	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200625	30	31.35	28.5	30.95	2202	30.95	up	up	correct
GILLETTE.NSE	Gillette India Limited	20200625	4919	4919	4823	4900.6	9332	4757.96	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200625	14.15	14.2	13.5	14.2	296449	14.2	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200625	70.8	73	70	71	244864	66.27	up	down	incorrect
GKWLIMITED.NSE	GKW Limited	20200625	499.95	499.95	470.85	491.4	55	491.4	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200625	1459	1522.7	1445	1500.7	51147	1453.14	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200625	450	469.9	434	458.1	17248254	453.66	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200625	1.6	1.6	1.6	1.6	0	1.6
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200625	57.6	65.5	57.2	63.55	808315	63.55	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200625	123.95	130	121.2	128	169506	127.31	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20200625	410.6	410.6	398.1	409.1	28500	403.08	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200625	41.9	43.9	41.5	42.35	1355651	40.5	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200625	4084	4247	4030.05	4154.2	21293	4148.31	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200625	20.45	20.95	20.35	20.45	10656784	20.45
GNA.NSE	G N A Axles Limited	20200625	190	195	187.8	189.35	42758	188.71	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200625	158.25	163.4	157.65	162.1	1602009	154.01	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20200625	227.4	229.9	219.8	221.45	29956	221.45	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200625	184.3	184.3	178.3	181.55	9002	173.67	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200625	991	1003.75	980	997.5	63617	975.15	up	up	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200625	440	455	438	450.35	316275	439.86	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200625	671.7	687.1	669.45	676.3	1924233	676.3	up	up	correct
GODREJIND.NSE	Godrej Industries Limited	20200625	410	420.15	387.4	416.25	110158	416.25	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20200625	880	902	865.6	881.85	423780	881.85	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200625	1.45	1.45	1.45	1.45	491640	1.45
GOKEX.NSE	Gokaldas Exports Limited	20200625	38.3	39.3	37.8	38.2	148849	38.2	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200625	18.9	18.9	17.1	17.3	266420	17.3	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200625	16.5	17	16.5	16.5	24778	16.5
GOLDBEES.NSE	Reliance ETF Gold BeES	20200625	42.64	42.69	42.11	42.31	4221128	42.31	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200625	26.75	27.55	25.7	26.95	6523	26.95	up	up	correct
GOLDIAM.NSE	Goldiam International Limited	20200625	104.6	111.8	102	104.45	62003	100.22	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200625	4355.1	4375	4330	4366.7	1198	43.667	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200625	8.6	8.85	8.55	8.55	20292	8.55	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200625	41.9	42.4	39.8	41.8	75744	41.59	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200625	177	177	163.9	168.65	80350	83.93	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200625	75.3	80.5	75.3	79.6	438608	71.58	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200625	24.95	24.95	23.5	23.85	51818	21.71	down	down	correct
GRANULES.NSE	Granules India Limited	20200625	205.45	210.2	204.5	206.8	1234708	206.35	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20200625	188.1	191.5	185.95	187.5	325366	186.21	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20200625	610.95	626.55	604.05	607.45	2089589	602.25	down	down	correct
GRAVITA.NSE	Gravita India Limited	20200625	45.95	47.85	43.25	46.05	120143	45.3878	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20200625	88.15	91	87.2	87.75	554837	87.64	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20200625	855	855	813	842.85	6047	839.78	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200625	36.1	39.75	36.05	39.75	148135	39.75	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20200625	88.8	90.2	87.55	89.65	158379	89.07	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200625	2.75	2.9	2.75	2.8	7092568	2.8	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200625	488.05	493.95	481.65	482.85	18584	472.18	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200625	391.1	429.95	391.1	410.55	195	407.84	up	down	incorrect
GRPLTD.NSE	GRP Limited	20200625	665.05	675	661	663.15	114	661.36	down	up	incorrect
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200625	200.25	205	198.05	202.25	223637	195.77	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200625	27.45	29	27.45	28.7	169929	28.7	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200625	53	55.15	53	54.3	1052517	52.15	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20200625	209.9	216.5	207.45	211.2	873198	207.87	up	up	correct
GSS.NSE	GSS Infotech Limited	20200625	27.4	27.4	25.75	26.05	46687	26.05	down	up	incorrect
GTLINFRA.NSE	GTL Infrastructure Limited	20200625	1.1	1.1	1.1	1.1	31567909	1.1
GTNTEX.NSE	GTN Textiles Limited	20200625	7.05	7.05	6.5	6.65	13123	6.65	down	up	incorrect
GTPL.NSE	GTPL Hathway Limited	20200625	73.8	73.9	67.1	70.75	256495	67.61	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200625	73	83	73	80.05	417880	79.97	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200625	328.5	332.6	327.2	329.35	45396	316.69	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200625	167.1	184.7	160.35	176.45	18915	172.57	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200625	285.9	315.85	283.2	308.85	2382960	306.63	up	up	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200625	12.3	12.3	12.2	12.3	1205	12.3
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200625	622.5	624.7	617	620.1	13136	598.27	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20200625	45.05	46.5	45	45.4	15842	44.5765	up	up	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200625	35.35	36	33.65	34.85	6071	34.42	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20200625	699.8	817.9	691	792.15	1079421	760.11	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200625	77.45	82.4	77.3	81.75	277600	81.75	up	up	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200625	33.55	33.55	32.6	33	1388089	33	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200625	675	675	651	666.55	55419	493.78	down	down	correct
HAVELLS.NSE	Havells India Limited	20200625	578.9	589.9	575.4	579.4	2802811	574.49	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200625	0.6	0.6	0.6	0.6	95153	0.6
HBLPOWER.NSE	HBL Power Systems Limited	20200625	16.6	17.05	16.3	16.85	881777	16.63	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20200625	5	5.05	5	5	2041	5
HCC.NSE	Hindustan Construction Company Limited	20200625	6.15	6.15	5.7	6.15	4741341	6.15
HCG.NSE	HealthCare Global Enterprises Limited	20200625	120.8	124.2	120.5	123.25	216528	123.25	up	down	incorrect
HCL.NSE	INSYS	20200625	9	9.35	8.55	9.35	837519	9.35	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20200625	557.6	560.7	548	550.05	6353508	528.74	down	up	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20200625	1782.2	1811	1761.9	1777.8	5939864	1742.09	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200625	2440	2468.8	2424.85	2448.4	356037	2393.9	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20200625	1021.9	1049	1007	1028.75	35323457	1024.32	up	down	incorrect
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200625	520	539.75	519	538.4	2654401	536.82	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200625	4365	4365	4326	4330.05	13872	43.3005	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200625	1000	1085.5	1000	1075.07	2217	107.3657	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200625	3650	3740	3650	3680	332	367.4121	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200625	2.7	2.7	2.7	2.7	47664	2.7
HEG.NSE	HEG Limited	20200625	870	898.5	870	877.5	165065	876.32	up	up	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200625	177	183.4	177	181.2	511058	170.2	up	down	incorrect
HERCULES.NSE	Hercules Hoists Limited	20200625	75.4	77.65	74	75	62777	72.78	down	down	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200625	283.4	283.4	265	268.1	72982	262.13	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200625	2472.95	2585	2454.15	2559.7	3281309	2524.14	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200625	1348.95	1353	1304.95	1331.7	46168	1320.48	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200625	15.5	16.7	15.2	15.5	60173	15.5
HFCL.NSE	HFCL Limited	20200625	13.9	14.6	13.55	14.55	8070570	14.52	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200625	209	223.7	201.5	206.45	462774	206.15	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20200625	644.95	660	637	655.8	21446	635.72	up	up	correct
HIKAL.NSE	Hikal Limited	20200625	123.5	134.45	121.4	129	2438353	127.87	up	up	correct
HIL.NSE	HIL Limited	20200625	1209.3	1247.95	1202.1	1214.25	32086	1192.34	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20200625	11.25	11.35	10.25	11.35	70610	11.35	up	down	incorrect
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200625	64.4	66.3	63.75	65.45	246587	64.96	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20200625	149	152.3	144.6	146.6	18500713	144.85	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200625	165.5	166	162.1	163.4	1934	160.66	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200625	31.75	33.95	31.35	33.2	1415685	33.11	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200625	6.4	6.75	6.15	6.75	717708	6.75	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200625	36.35	36.95	34.8	34.95	5294	34.95	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200625	68.9	68.9	67	67.1	360194	67.1	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200625	228.45	231.9	220.85	221.85	6414175	196.37	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200625	2114.3	2189.9	2112	2173.15	8208083	2121.51	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20200625	186.8	193.9	184.05	189.65	3984328	164.13	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20200625	136.2	136.3	132	135	5544	133.84	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20200625	72.3	73	66.2	71.45	11988	70.04	down	down	correct
HITECH.NSE	Hi	20200625	105.7	108	105	105.5	3812	105.2864	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200625	78.1	82	78.1	81.8	2668	81.45	up	up	correct
HITECHGEAR.NSE	The Hi	20200625	129.4	129.4	120.65	123.35	4115	122.43	down	up	incorrect
HLVLTD.NSE	HLV Limited	20200625	5.65	5.7	5.35	5.35	310710	5.35	down	down	correct
HMT.NSE	HMT Limited	20200625	15.95	15.95	14.55	15.45	3785	15.45	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200625	51	52.95	50.4	51.4	100567	51.4	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20200625	505.2	529	497.15	509.15	5224	509.15	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200625	358.99	358.99	352.5	357.06	124	357.06	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20200625	29900	31000	29520.45	30435.9	5913	30300.14	up	up	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200625	1019.95	1026.5	985.05	1002.3	7641	981.72	down	down	correct
HOVS.NSE	HOV Services Limited	20200625	43.55	44.85	42.7	44.35	3061	44.35	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20200625	35.5	36.9	35.35	35.85	104890	35.61	up	up	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200625	48.4	49.9	48.05	49.35	1837772	49.06	up	up	correct
HSIL.NSE	HSIL Limited	20200625	49.75	50.35	48.25	49.25	456416	46.13	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200625	13.7	14.5	13.7	14.25	127479	14.25	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20200625	11	11.2	10.6	10.95	80895	10.95	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200625	27.1	28.45	27	27.75	2694177	24.73	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200625	209.7	213	203.3	205.7	55605	201.36	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200625	52	54.8	50.5	54.35	2254426	54.35	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200625	200	239.2	197.45	227.3	83054546	218.23	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200625	140	140	137	137.57	748	137.57	down	up	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200625	25.6	25.97	25	25.77	257639	25.77	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20200625	345.9	355.6	338.5	351	69905394	349.98	up	down	incorrect
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200625	210	215.8	208.19	213.75	88321	213.75	up	up	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200625	116.5	121.28	113.32	119.06	62140	119.06	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200625	1279	1287.95	1267.2	1274	377086	1263.66	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200625	43.18	43.5	43.01	43.13	336646	43.13	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200625	999.95	1000	997.1	999.99	17255	999.99	up	down	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200625	87.5	87.5	83.85	85.99	4070	85.99	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200625	58.5	58.5	57	57.23	1433	57.23	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200625	115.94	118.3	112	112.93	1994	112.93	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200625	105.4	115	104	108.46	105413	108.46	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200625	52	53	50.25	51.2	5430	51.2	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200625	27	27	25.06	26.02	7246	26.02	down	up	incorrect
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200625	431.9	433.5	423	428.25	2475433	426.79	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200625	375.13	375.13	367	371.31	1488	371.31	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20200625	39.15	39.8	38.45	38.55	113685	37.75	down	down	correct
ICRA.NSE	ICRA Limited	20200625	2563.95	2570	2479.05	2539.05	852	2496.23	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20200625	37.8	38.1	37	38.1	6341776	38.1	up	up	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200625	4484.65	4588	4484.65	4499.85	36	4499.85	up	down	incorrect
IDEA.NSE	Vodafone Idea Limited	20200625	9.4	10.1	9.25	9.85	1093738838	10.4	up	up	correct
IDFC.NSE	IDFC Limited	20200625	20	20.6	19.25	19.9	18216136	19.9	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200625	27.05	27.8	26.8	27	55206400	27	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200625	102	107.75	102	107.75	11	107.75	up	down	incorrect
IEX.NSE	Indian Energy Exchange Limited	20200625	183.95	186.95	183	184.75	232392	60.72	up	down	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20200625	300	303.9	295	303.9	6310	303.9	up	up	correct
IFBIND.NSE	IFB Industries Limited	20200625	392	403.65	391	401.1	32886	401.1	up	up	correct
IFCI.NSE	IFCI Limited	20200625	7.9	7.9	7.45	7.65	4031302	7.65	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20200625	133.05	133.05	121.35	128.8	5955	126.83	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200625	280	295.45	280	287.7	131682	285.76	up	down	incorrect
IGL.NSE	Indraprastha Gas Limited	20200625	443.75	447.55	428.65	445.15	8312944	439.42	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20200625	147	148.75	144.45	145.85	24623	142.73	down	down	correct
IIFL.NSE	IIFL Finance Limited	20200625	74.65	82.5	72.65	82.5	4296093	81.3325	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20200625	37.9	45.8	37.15	45.8	8419996	44.9234	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200625	990.35	1195	990.35	1085.95	265153	987.22	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20200625	58	60	58	60	155	60	up	down	incorrect
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200625	4.05	4.05	3.9	4.05	67240	4.05
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200625	1.4	1.4	1.4	1.4	348205	1.4
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200625	5.9	5.9	5.9	5.9	59601	5.9
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200625	158	164.9	153.95	162.3	25299	158.47	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20200625	531.2	531.2	505	523.95	1119	517.3	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200625	0.5	0.55	0.5	0.5	23000	0.5
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200625	7.7	7.8	7.3	7.7	151332	7.7
INDHOTEL.NSE	The Indian Hotels Company Limited	20200625	81.8	82.6	81	82.1	1190207	81.34	up	down	incorrect
INDIACEM.NSE	The India Cements Limited	20200625	125.55	127.95	123.5	125.55	1929569	124.19
INDIAGLYCO.NSE	India Glycols Limited	20200625	280	280	271.35	275.2	380092	272.8	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200625	2320	2415	2297.45	2390.6	29048	2385.56	up	up	correct
INDIANB.NSE	Indian Bank	20200625	64	65.1	61.6	63.75	3838855	62.83	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200625	93	94.9	91.1	94.15	605	94.15	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200625	163.3	171	163.05	168.1	64611	164.69	up	down	incorrect
INDIGO.NSE	InterGlobe Aviation Limited	20200625	1055	1068	1037.05	1044.95	1157894	1044.95	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20200625	17.2	17.2	16.75	16.9	9532	16.9	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200625	285.05	291.4	282.7	284.75	8364	280.34	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200625	210.6	216	207.65	210.2	217283	209.32	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200625	19.25	19.25	18	18	39664	18	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20200625	1.6	1.6	1.6	1.6	30353	1.6
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200625	285.95	287	280.25	285.8	59447	285.8	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200625	99.8	106	98	100.9	11588	100.9	up	up	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200625	18.35	19.5	18.25	19.25	13038	19.03	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20200625	3.3	3.45	3.25	3.4	45784	3.4	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200625	57.3	57.8	55.5	56.5	946379	56.5	down	down	correct
INDSWFTLAB.NSE	Ind	20200625	35.85	35.85	33.4	34.15	66024	34.15	down	down	correct
INDSWFTLTD.NSE	Ind	20200625	3.45	3.45	3.3	3.3	8767	3.3	down	up	incorrect
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200625	35	36.2	34.15	35.2	260842	35.2	up	up	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200625	480	490.95	461	475.15	37361371	472.82	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20200625	222	232.4	218	228.45	15312037	209.883	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200625	669.3	710	669.25	708.1	12892	627.17	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20200625	66.5	68.5	64.1	65.75	953847	32.84	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200625	106	106	98.2	99.25	31468	98.76	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20200625	318.5	318.74	313.75	315.38	678	315.38	down	down	correct
INFY.NSE	Infosys Limited	20200625	704.85	705.6	693.5	700.5	14945304	679.63	down	down	correct
INGERRAND.NSE	Ingersoll	20200625	638.7	638.7	636.6	637.4	51867	635.46	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200625	248.2	255	240	249.7	294699	249.7	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20200625	39.9	41	38.2	39.55	244997	39.55	down	up	incorrect
INSECTICID.NSE	Insecticides (India) Limited	20200625	496	517	487.85	501.4	105495	499.1194	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200625	23.05	24.45	22.65	24	5653	24	up	down	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20200625	0.4	0.4	0.4	0.4	0	0.4
INTELLECT.NSE	Intellect Design Arena Limited	20200625	102.7	109.85	102.35	104	229820	104	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20200625	24.7	25.45	24	24.6	5926	24.3	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200625	14.3	14.4	14.2	14.2	5550	1.42	down	down	correct
IOB.NSE	Indian Overseas Bank	20200625	10.95	11.95	10.8	11.95	22342424	11.95	up	up	correct
IOC.NSE	Indian Oil Corporation Limited	20200625	85.2	88.1	84.7	85.05	25734149	72.74	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200625	433.8	473.8	426.9	466.5	3111084	462.06	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200625	1627	1686	1627	1666.9	242191	1653.99	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200625	85.05	91.85	82.7	90.05	5804068	86.2536	up	up	correct
IRCON.NSE	Ircon International Limited	20200625	90.4	91.7	89	90.95	733579	41.12	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200625	1410	1429.95	1392	1412.35	689248	281.56	up	up	correct
ISEC.NSE	ICICI Securities Limited	20200625	475	488.9	475	477.75	547284	446.78	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20200625	47.65	51	47.65	50.7	1981	49.69	up	down	incorrect
ISMTLTD.NSE	ISMT Limited	20200625	5.25	5.25	5.15	5.15	62682	5.15	down	down	correct
ITC.NSE	ITC Limited	20200625	192.25	203.5	191.65	202.1	75575878	182.61	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200625	207	211.85	207	208.9	11723	208.9	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20200625	52.45	54.5	51	53.3	334022	52.92	up	down	incorrect
ITI.NSE	ITI Limited	20200625	105.9	107.85	103.6	106.5	2438939	106.5	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200625	3.5	3.5	3.3	3.35	181275	2.79	down	down	correct
IVP.NSE	IVP Limited	20200625	43	43	39.25	40.85	504	40.58	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200625	4414	4416	4414	4415.35	72	4415.35	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200625	1120	1120	1120	1120	0	1120
IZMO.NSE	IZMO Limited	20200625	19.6	21.3	19.55	21.3	30453	21.3	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200625	18.45	19.8	18.1	19.8	6429770	19.8	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200625	41.1	42.45	40.55	41.85	1208909	41.85	up	up	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200625	41.05	41.05	41.05	41.05	57961	39.3
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200625	22.6	23.45	21.8	22.3	13916	22.3	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200625	88.15	91.4	87.4	89.25	2798726	88.44	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200625	2.1	2.1	2.1	2.1	7026	2.1
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200625	30.5	31.8	29.6	31.4	1009471	30.95	up	up	correct
JASH.NSE	Jash Engineering Limited	20200625	153.15	158	145.5	151.45	17607	149.66	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20200625	95.7	99.1	94.6	96.4	9623	96.08	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200625	203	211.95	200.5	207.6	57846	102.5	up	up	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200625	3.75	3.85	3.6	3.6	70523	3.6	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200625	45	47.25	44.75	46.45	82997	46.45	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200625	690	718	656.85	692.85	517653	684.59	up	up	correct
JBFIND.NSE	JBF Industries Limited	20200625	14.55	14.55	13.25	13.25	71566	13.25	down	down	correct
JBMA.NSE	JBM Auto Limited	20200625	215.75	236.55	211.3	230.75	132784	226.87	up	down	incorrect
JCHAC.NSE	Johnson Controls	20200625	2336.4	2379.85	2270	2292.3	11158	2292.3	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200625	26.9	27.2	26	26.75	55923	26.75	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20200625	16.6	16.6	16.6	16.6	130534	16.6
JIKIND.NSE	JIK Industries Limited	20200625	0.95	0.95	0.9	0.9	129952	0.9	down	up	incorrect
JINDALPHOT.NSE	Jindal Photo Limited	20200625	17.4	17.4	15.9	16.85	15821	16.85	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200625	362.8	387.9	355	385.05	202359	383.4	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20200625	58.55	62.8	58	62.15	3190000	59.39	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200625	146	151.8	144.25	149.8	10313930	149.8	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20200625	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200625	73	74.95	71	73.65	7144	72.86	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200625	42.45	42.45	38.75	42.45	35619	42.38
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200625	11.2	11.2	10.7	11.2	301089	11.2
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200625	11	11	10	11	4769146	11
JITFINFRA.NSE	JITF Infralogistics Limited	20200625	6.75	7	6.75	7	3286	7	up	up	correct
JIYAECO.NSE	Jiya Eco	20200625	12.2	12.25	11.8	11.8	173408	11.8	down	down	correct
JKCEMENT.NSE	J.K. Cement Limited	20200625	1346	1414.9	1326.05	1397.05	89062	1390.6	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200625	98.5	101.5	96.75	99.2	320580	97.57	up	down	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200625	249	256.1	248.5	254.6	132855	253.19	up	down	incorrect
JKPAPER.NSE	JK Paper Ltd	20200625	99	104.8	97.35	101.85	2362153	100.22	up	up	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200625	62.55	66.05	62.55	65.35	1024506	63.74	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200625	20.8	21.4	20.8	21	4448	19.66	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200625	59	59	54	55.05	393329	53.91	down	up	incorrect
JMFINANCIL.NSE	JM Financial Limited	20200625	71.5	78.9	71.1	75.4	6163854	74.97	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200625	5.5	5.5	5.5	5.5	416401	5.5
JOCIL.NSE	Jocil Limited	20200625	166.8	177.9	166.8	171.05	27065	166.21	up	up	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200625	2.3	2.3	2.3	2.3	428120	2.3
JPINFRATEC.NSE	Jaypee Infratech Limited	20200625	1.7	1.7	1.7	1.7	159278	1.7
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200625	19.45	20.4	19.45	20.35	1659	20.35	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200625	1.8	1.8	1.8	1.8	345095	1.8
JSL.NSE	Jindal Stainless Limited	20200625	38	38.45	37.05	37.35	340678	37.35	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200625	66.55	69.5	64.4	67.4	314745	67.4	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20200625	48.9	50.55	48.1	49.5	2126648	48.02	up	up	correct
JSWHL.NSE	JSW Holdings Limited	20200625	1927.05	1991.55	1927.05	1973.55	632	1973.55	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200625	14.95	14.95	14.3	14.4	86300	14.4	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20200625	192.15	197.35	191	193.55	9502767	189.7	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200625	65.7	69.5	64.5	67.45	690763	67.03	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200625	1745	1805.4	1737.7	1782.95	801258	1780.05	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200625	109	111.9	108.45	110.55	3740	110.55	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200625	660	669.05	650	660.35	222632	655.37	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20200625	56.55	59	55.5	56.8	2414818	56.2174	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200625	268	272.84	267.05	270.82	54157	270.82	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20200625	379.95	389.7	372	382.3	2317165	382.3	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200625	118.8	121.95	117.15	120.65	695735	117.87	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200625	54.25	58.5	53	57.1	63856	56.47	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200625	389.95	404.05	385	401.35	167026	393.92	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200625	146.45	150.75	146.35	146.75	58446	142.23	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200625	222.5	229.9	222.5	224.75	499685	218.82	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200625	147	147	133.6	137.3	395	135.45	down	up	incorrect
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200625	27	27	25.5	26.55	63973	26.55	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200625	77.95	77.95	74.65	76.4	8761	75.54	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200625	3.45	3.45	3.4	3.45	7303	3.45
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200625	34.15	35.7	34.15	35.15	22620	35.15	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200625	425	478.65	416.25	456.4	606022	452.79	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20200625	97	97	90.3	96	127	95.0098	down	down	correct
KARDA.NSE	Karda Constructions Limited	20200625	262	262	251.4	254.05	13341	10.16	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20200625	11.3	12.05	11.2	11.35	4345	11.35	up	down	incorrect
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200625	33	34	32.5	33.75	6876061	33.41	up	down	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200625	0.6	0.6	0.55	0.6	14441	0.6
KAYA.NSE	Kaya Limited	20200625	247.85	247.85	235.5	240.8	31483	240.8	down	down	correct
KCP.NSE	The KCP Limited	20200625	47.7	51.3	47.2	49	2172462	48.19	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200625	15.15	15.75	14.85	15.3	372161	15.13	up	up	correct
KDDL.NSE	KDDL Limited	20200625	166.75	177.95	164	173.85	2498	173.26	up	up	correct
KEC.NSE	KEC International Limited	20200625	256.05	263.55	253.85	259	263236	256.52	up	down	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20200625	12.25	12.25	12.25	12.25	17995	12.25
KEI.NSE	KEI Industries Limited	20200625	345	356.9	342.85	346.2	176638	344.7935	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200625	15.95	15.95	14.85	15.2	62280	15.13	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20200625	756.6	803	756	762.15	5502	750.3	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200625	19.4	19.85	18.5	18.5	5586	18.5	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200625	34.1	34.9	33.25	34.2	138503	34.2	up	up	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200625	38.95	38.95	35.6	38.95	303	37.46
KHADIM.NSE	Khadim India Limited	20200625	128	129.9	124.5	125	57596	125	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200625	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200625	11.1	11.1	10.35	10.85	2247	10.85	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20200625	1270.05	1319.9	1270	1301.4	117	1301.4	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200625	104.8	106.75	100	102.9	9046	102.9	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200625	389	389	377	380.15	6859	380.15	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20200625	108.1	112	106.05	109.55	14606	107.82	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20200625	431	443	423.05	433.35	118259	432.9473	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200625	71.4	73.2	68	69.7	27728	68.09	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200625	121.95	127.05	119.1	122.9	98519	121.4	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200625	109.9	112.5	106.65	109.4	44274	107.37	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200625	695	709.95	665	677.2	3829	673.18	down	up	incorrect
KITEX.NSE	Kitex Garments Limited	20200625	114.2	116.4	112.1	113.25	95215	112.11	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200625	744.65	757.8	736.15	740.1	808	142.36	down	up	incorrect
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200625	9.2	9.2	8.65	8.8	278740	8.74	down	up	incorrect
KNRCON.NSE	KNR Constructions Limited	20200625	219	229.85	218.85	220.95	546277	110.38	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200625	56	59.85	55	57.6	120598	57.6	up	up	correct
KOLTEPATIL.NSE	Kolte	20200625	161	168.05	158.15	163.35	86076	163.35	up	up	correct
KOPRAN.NSE	Kopran Limited	20200625	35.1	36.75	35	36.25	136770	35.59	up	down	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200625	1337	1389.75	1325	1381.7	9985038	1381.01	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200625	213.89	218	211.45	217	85478	217	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200625	427.75	427.75	424	424.3	38043	42.43	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200625	105.99	107.27	105.6	106.05	118955	106.05	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200625	51.1	52.59	51.1	52	3250	52	up	up	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200625	148.7	150.15	143.52	149.22	14017	149.22	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200625	14.5	14.9	14.05	14.45	52562	14.45	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200625	17.75	17.75	17.75	17.75	153991	17.75
KOTHARIPRO.NSE	Kothari Products Limited	20200625	65.85	69	65.05	67.05	12937	67.05	up	up	correct
KPITTECH.NSE	KPIT Technologies Limited	20200625	62.9	66.15	61.1	63	1593120	62.73	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20200625	487	499	473	492	6418	97.84	up	down	incorrect
KRBL.NSE	KRBL Limited	20200625	239.65	247.6	235.9	244.65	501854	241.48	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200625	80.1	80.55	76.4	78.3	5277	78.3	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200625	4.95	5.05	4.85	5.05	123836	5.05	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20200625	51	51.9	47.05	51	1898	50.43
KSB.NSE	KSB Limited	20200625	482	482.95	468	471.05	21205	466.44	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200625	560	594.8	551	576.3	405012	567.32	up	up	correct
KSL.NSE	Kalyani Steels Limited	20200625	233.5	238	220	225.25	151591	220.95	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200625	44.45	44.5	43.2	43.65	2275985	42.31	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20200625	420.05	438.05	420.05	430.05	1634	42.7956	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200625	67.65	71.5	66.25	70.7	31632554	70.7	up	up	correct
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200625	1578.95	1584.85	1546.5	1555.45	40896	1541.25	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200625	30.15	32.2	27.8	29.95	18243	29.09	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200625	177	186.5	175.3	183.65	86049	182.72	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20200625	50	50	50	50	18667	49.83
LAURUSLABS.NSE	Laurus Labs Limited	20200625	531.6	550.5	531	539.5	379752	106.89	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200625	2910	2938.9	2849.65	2866.25	6614	2852.12	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200625	25.05	25.45	24.3	24.4	2430475	24.4	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200625	42.15	43.85	42.15	42.25	655	39.2	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200625	214.05	225	214.05	221.85	20201	216.64	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20200625	3	3	2.9	3	35541	3
LIBAS.NSE	Libas Consumer Products Limited	20200625	51.5	51.5	49	49.1	587	33.82	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200625	133	134	128	128.45	351446	128.45	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200625	268	271.8	265.1	268.4	5551852	256.18	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200625	21.64	21.9	21.3	21.62	4347	21.62	down	up	incorrect
LICNETFN50.NSE	LIC Mutual Fund	20200625	105	109.9	105	109.19	325	109.19	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200625	413.8	413.8	406.76	408.1	92	408.1	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20200625	111	111.9	108	111.9	5	111.9	up	down	incorrect
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200625	173.5	179.9	166	176.15	392954	175.48	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200625	150	154.8	148	152.8	1004	151.462	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20200625	589.95	605.05	587.2	594.65	27295	587.02	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200625	1003.7	1003.7	999.99	1000	709621	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200625	1000.01	1000.01	999.99	1000	23904	1000	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20200625	0.26	0.26	0.25	0.26	23120	0.26
LOKESHMACH.NSE	Lokesh Machines Limited	20200625	23.65	23.65	21.25	22	47858	22	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200625	32.3	33.75	31.5	32.55	7151	32.18	up	up	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200625	55.4	58.85	55.3	57.85	31301	57.14	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20200625	1.5	1.55	1.45	1.45	13397	1.45	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20200625	1.25	1.25	1.2	1.25	5758474	1.25
LT.NSE	Larsen & Toubro Limited	20200625	949.9	964.8	936.25	943.1	7508089	906.92	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200625	1895.25	1919.9	1881	1892.8	148028	1849.39	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20200625	1280	1290	1238.8	1261.15	87621	1234.23	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200625	1058	1118.95	1056.55	1112.9	6285	1102.96	up	up	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200625	82	87.9	79.05	85.8	359847	83.13	up	down	incorrect
LUPIN.NSE	Lupin Limited	20200625	924.85	946.3	921.4	935.25	2393857	924.02	up	up	correct
LUXIND.NSE	Lux Industries Limited	20200625	1110	1154	1110	1136.75	47072	1131.3	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20200625	21.35	23.45	20	23.35	228023	23.35	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200625	4	4	3.85	4	45449	4
M&M.NSE	Mahindra & Mahindra Limited	20200625	509.9	516.35	503.35	507.25	5249631	499.46	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200625	178	182.95	173.65	179.25	16225671	178.36	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20200625	61.55	62	56.55	57.85	14698	28.52	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200625	26.6	26.65	23.75	24.75	5599	24.52	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20200625	19.5	20.65	18.75	20.05	313479	20.05	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200625	134.9	137	130.55	134.25	66001	127.89	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20200625	3.65	3.95	3.65	3.95	25269	3.95	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20200625	10.85	11.45	10.75	11	3425628	11	up	down	incorrect
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200625	82	82	75.05	80.95	2420	80.95	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200625	83.8	83.8	78.65	81.25	9563	81.25	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200625	138.85	148	134.85	145.75	196010	143.61	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200625	175.6	183	175.35	179.05	12922	89.09	up	down	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200625	119	120	114.65	115.05	129674	115.05	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200625	208	217.75	207.55	215.15	73277	71.72	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200625	285.4	285.95	282.5	283.8	19262	281.23	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200625	2575	2589.2	2516.1	2571.9	36945	2538.7	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200625	221	229	221	225.95	48886	220.99	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200625	422.95	424.75	414.3	418.85	14770	416.17	down	up	incorrect
MAJESCO.NSE	Majesco Limited	20200625	342.05	352.45	340	345.7	19130	345.7	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200625	30.05	31.9	29.6	31	148328	31	up	up	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200625	104	104.9	103.3	104	66094	104
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200625	8.55	9.05	8.55	8.55	132018	8.55
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200625	5.35	5.35	4.85	5.1	11599	5.09	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20200625	38.55	39.65	38.1	39.05	11696	37.38	up	up	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200625	11.55	11.55	10.8	10.95	38248	10.95	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200625	19.4	19.65	19	19.45	213850	18.55	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200625	149.5	159	148.2	157.45	15297690	154.18	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200625	74	74	69.9	70.4	90802	70.4	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200625	37.5	39.9	37.35	39.2	771447	38.1	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200625	190.2	192.9	186.8	190.2	287065	188.59
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200625	8.8	8.8	8.05	8.05	2813	8.05	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20200625	49.2	51.15	48.65	50.2	136203	48.73	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200625	20.65	21.75	19.9	20.3	288757	13.05	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200625	9.15	9.7	9.15	9.55	4152	9.55	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20200625	13.25	14.45	13.15	14.3	17564	14.3	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200625	61.4	61.4	57.65	58.7	10437	58.7	down	down	correct
MARICO.NSE	Marico Limited	20200625	338.75	343.7	337	341.65	2114256	333.3	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20200625	35.3	36.95	34.4	35.7	2205094	35.5	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200625	5677	5846.8	5651	5762.3	1266213	5674.75	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20200625	650.9	677	638.75	671.15	18423	669.77	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20200625	28.65	28.65	28.65	28.65	12	28.65
MASTEK.NSE	Mastek Limited	20200625	371.5	381.95	363.55	374.8	35927	371.44	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200625	374.95	388.9	361	377.55	1847	375.08	up	down	incorrect
MAWANASUG.NSE	Mawana Sugars Limited	20200625	30.55	33.15	30.15	33.15	96003	32.03	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200625	35.45	35.9	33.75	34.8	43830	34.8	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200625	175	175.95	166.3	169.6	32860	168.85	down	down	correct
MAZDA.NSE	Mazda Limited	20200625	296.05	296.05	291	293.2	3266	286.26	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200625	59	64	59	63.9	13051	63.24	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200625	5.95	5.95	5.45	5.5	38126	5.5	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200625	7.05	7.05	6.55	7	102067	7	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200625	26	26.45	24.7	26.15	97442	26.15	up	down	incorrect
MCDOWELL.NSE	N	20200625	606.5	612.35	599	601	74629	601	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20200625	9.5	9.5	9.05	9.05	494138	9.05	down	down	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20200625	1217	1234.25	1201.45	1229	127282	1184.61	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200625	6.55	7.2	6.3	7.2	95556	7.2	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200625	3.6	3.6	3.6	3.6	9026	3.6
MENONBE.NSE	Menon Bearings Limited	20200625	32.6	33.95	32.5	33.65	32682	31.87	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200625	19.9	20.2	19.2	19.2	162092	19.2	down	down	correct
MERCATOR.NSE	Mercator Limited	20200625	1.35	1.35	1.35	1.35	569144	1.35
METALFORGE.NSE	Metalyst Forgings Limited	20200625	5.5	5.75	5.25	5.25	25996	5.25	down	down	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200625	1411	1436.35	1398.95	1425.05	234918	1419.1615	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20200625	504	548	499.1	536	3492641	536	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20200625	1060.9	1073.9	1035	1069.6	874078	1031.79	up	up	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200625	172.35	188.35	172.35	180.05	35830	120.03	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200625	212	218.6	209.35	212.9	915100	208.1	up	down	incorrect
MINDACORP.NSE	Minda Corporation Limited	20200625	70.5	74.35	70.1	72.8	2288218	72.38	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20200625	283	290	280.1	286.7	201079	286.35	up	up	correct
MINDTECK.NSE	Mindteck (India) Limited	20200625	25.05	25.05	23.5	25.05	78728	25.05
MINDTREE.NSE	Mindtree Limited	20200625	924.2	930.75	911.1	916.7	450485	894.05	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200625	8.1	8.1	7.5	8.1	686041	8.1
MIRZAINT.NSE	Mirza International Limited	20200625	46.5	46.8	45.1	45.95	809073	45.95	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20200625	151.95	151.95	151.95	151.95	7196	138.14
MMFL.NSE	M M Forgings Limited	20200625	191	198.55	188	190.95	55356	189.54	down	down	correct
MMP.NSE	MMP Industries Limited	20200625	83	89.8	77	88.5	23851	87.91	up	down	incorrect
MMTC.NSE	MMTC Limited	20200625	16.95	17.45	16.8	17.15	884517	17.15	up	up	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200625	32.65	32.65	32.35	32.35	409	32.35	down	down	correct
MOHOTAIND.NSE	Mohota Industries Limited	20200625	14.2	14.2	12.9	14.15	13686	14.15	down	up	incorrect
MOIL.NSE	MOIL Limited	20200625	147.55	154.35	146.4	151	190521	141.24	up	up	correct
MOLDTECH.NSE	Mold	20200625	36.5	37.9	36.25	37.35	14063	36.46	up	up	correct
MOLDTKPAC.NSE	Mold	20200625	212.05	214.75	202	204.75	47576	201.7	down	up	incorrect
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200625	749.95	750	741	744.04	31231	74.4	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200625	167	168.15	160	165.05	74649	154.06	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200625	14.6	14.65	13.35	13.35	18537	13.35	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200625	24.5	26.3	23.8	26.15	7279388	26.15	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200625	94.9	97	93.3	96.05	8591457	95.39	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200625	580	638.6	568.6	628.5	265529	620.15	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200625	23.9	24.85	23.9	23.9	9795	23.9
MPHASIS.NSE	Mphasis Limited	20200625	863.15	877.9	845.55	872.45	236818	830.29	up	up	correct
MPSLTD.NSE	MPS Limited	20200625	292	310	282.55	285.3	42447	285.3	down	down	correct
MRF.NSE	MRF Limited	20200625	64160	65500	63870	64809.65	7199	64659.6	up	down	incorrect
MRO.NSE	TEK	20200625	25.1	26.5	25.1	26.2	1573	26.2	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200625	40.75	40.95	37	39.4	5418713	39.4	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200625	7.15	7.15	6.65	7.15	11601	7.15
MSTCLTD.NSE	MSTC Limited	20200625	132.65	135.75	130.1	133.95	103685	128.64	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20200625	16.35	16.35	16	16.35	88347	16.35
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200625	9.3	9.55	9.25	9.4	508169	9.4	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200625	10	10.6	9.7	9.7	665	9.7	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20200625	22.65	23.75	21.6	23.7	49257	23.53	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20200625	25.05	26.25	24.5	26	27462	26	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200625	54.9	57.5	52	54.7	681776	54.7	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20200625	102.95	106.8	101	105.2	26351	99.03	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200625	18	18.5	17	18.3	88354	18.3	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200625	401.5	401.5	376	388.85	17243	388.85	down	up	incorrect
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200625	1111	1124.95	1092.2	1104.8	3938480	1085.54	down	up	incorrect
NACLIND.NSE	NACL Industries Limited	20200625	38	39	36.55	38.55	89945	38.09	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200625	6.5	6.5	5.9	6.2	557064	6.2	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200625	6.65	6.65	6.65	6.65	50	6.65
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200625	15	15.75	13.25	14.3	9340	14.3	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200625	71	71	68.15	68.7	2558	67.5	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200625	26.25	26.95	25.8	26.3	1537	26.3	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200625	66.05	69	66.05	68.45	28038	67.02	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200625	36.7	37.7	34.2	36.25	30019	36.01	down	up	incorrect
NAM.NSE	INDIA	20200625	308.8	314.7	302.3	310.75	1607274	310.75	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20200625	621.5	639.7	615	636.65	276006	630.05	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20200625	328.55	337.25	327.05	330.25	5840	328.35	up	up	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200625	31.5	34.75	31.5	34.1	38088647	31.46	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200625	3.65	3.65	3.65	3.65	11535	3.65
NAUKRI.NSE	Info Edge (India) Limited	20200625	2712.05	2818	2660	2747.65	1461978	2743.25	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200625	1585	1592.25	1552.05	1557.5	118276	1547.07	down	up	incorrect
NAVKARCORP.NSE	Navkar Corporation Limited	20200625	27.4	28.2	27.05	27.65	269227	27.65	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200625	75.45	76.25	74.1	75.35	75418	74.6	down	down	correct
NBCC.NSE	NBCC (India) Limited	20200625	24.1	24.4	23.55	23.7	10417919	23.32	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200625	1619	1619	1600	1600	28	1600	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200625	48.25	49.45	47.25	48.95	439904	47.83	up	up	correct
NCC.NSE	NCC Limited	20200625	31.8	32.6	30.5	32.1	36312767	31.62	up	up	correct
NCLIND.NSE	NCL Industries Limited	20200625	73.4	74.9	72.4	73.5	162002	71.26	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200625	544.95	559.95	544.95	555	19	552.89	up	up	correct
NDL.NSE	Nandan Denim Limited	20200625	20.95	21.25	20.05	21.15	31815	21.15	up	up	correct
NDTV.NSE	New Delhi Television Limited	20200625	39.3	39.3	37.35	38.55	35644	38.55	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200625	11.15	11.15	9.15	10.75	884941	10.75	down	up	incorrect
NECLIFE.NSE	Nectar Lifesciences Limited	20200625	23	24.9	21.6	24.25	2575469	24.1313	up	up	correct
NELCAST.NSE	Nelcast Limited	20200625	44.05	45.65	43	45.15	218592	45.06	up	up	correct
NELCO.NSE	Nelco Limited	20200625	192.95	204.55	188.1	202.6	116100	200.39	up	up	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200625	480.15	496.75	480	486.3	6817	483.95	up	down	incorrect
NESCO.NSE	Nesco Limited	20200625	442	450.4	440	442.3	31449	440.12	up	up	correct
NETF.NSE	Tata Mutual Fund	20200625	103.08	105.44	101	104.42	129	104.42	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200625	51.79	51.79	49.1	51	5690	51	down	up	incorrect
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200625	26.51	26.51	25.71	26.39	566	26.39	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200625	22	22	21.64	21.74	5660	21.74	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200625	112	122	106.4	116.82	4003	116.82	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200625	52.89	52.9	51.1	51.87	3092	51.87	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20200625	43	44.45	42.9	42.9	6015049	42.9	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200625	488	573.85	488	554.75	204701	552.98	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200625	149.4	149.4	145.3	147.35	11649	144.91	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200625	6.6	6.9	6.35	6.9	9261	6.9	up	up	correct
NFL.NSE	National Fertilizers Limited	20200625	29	30.3	28.7	29.75	895420	29.75	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20200625	265.2	270.65	265.2	268.2	74747	268.2	up	up	correct
NHPC.NSE	NHPC Limited	20200625	20.6	20.8	20	20.3	29166241	18.78	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20200625	122	124.9	108.9	110.75	2581946	110.75	down	up	incorrect
NIBL.NSE	NRB Industrial Bearings Limited	20200625	7.9	7.9	7.9	7.9	6725	7.9
NIFTYBEES.NSE	Nippon India Mutual Fund	20200625	109	109.95	108.01	109.05	5601669	109.05	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200625	13500	13500	13500	13500	2	13500
NIITLTD.NSE	NIIT Limited	20200625	94.5	94.85	93.6	94.5	255422	92.31
NILAINFRA.NSE	Nila Infrastructures Limited	20200625	4.85	4.85	4.6	4.75	362041	4.75	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20200625	1.3	1.3	1.3	1.3	167447	1.3
NILKAMAL.NSE	Nilkamal Limited	20200625	1120.05	1126.75	1102	1118.8	6656	1111.52	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20200625	572	612	571.5	597.3	6887	288.99	up	down	incorrect
NITCO.NSE	NITCO Limited	20200625	17.3	18.15	16.95	17.55	81741	17.55	up	down	incorrect
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200625	0.95	0.95	0.9	0.95	282964	0.95
NITINSPIN.NSE	Nitin Spinners Limited	20200625	46.55	49.9	45.65	46.9	99643	45.85	up	up	correct
NKIND.NSE	N.K Industries Limited	20200625	25	27.5	25	25.65	493	25.65	up	up	correct
NLCINDIA.NSE	NLC India Limited	20200625	49.35	49.8	45.25	46.15	4975929	44.02	down	down	correct
NMDC.NSE	NMDC Limited	20200625	85.45	86.85	83.3	84.25	13527396	74.5	down	down	correct
NOCIL.NSE	NOCIL Limited	20200625	88	88.9	86.75	88	1243484	87.29
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200625	4.05	4.05	3.9	4	26042	4	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200625	3.5	3.5	3.5	3.5	0	3.5
NPBET.NSE	Tata Asset Management Limited	20200625	117.3	120.91	117.3	119.9	15	119.9	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20200625	210	216.45	202	209.85	13330	209.17	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20200625	74.25	79.7	74.25	78.7	999007	78.42	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200625	629.05	651	621	633.65	226	633.65	up	up	correct
NTL.NSE	Neueon Towers Limited	20200625	0.7	0.7	0.65	0.7	523	0.7
NTPC.NSE	NTPC Limited	20200625	97.05	98.55	94.35	96.1	69278240	87.81	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200625	254.9	258	250.05	252.65	75702	248.24	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200625	390	412.25	390	410.9	1902	404.02	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20200625	168.4	170	165.45	168.5	3990	167.44	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200625	380	388.6	377.45	386.3	184759	386.3	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200625	730.6	734	711	717.7	7492	697.35	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20200625	2704	2749.1	2635.05	2662.9	77943	2518.74	down	down	correct
OIL.NSE	Oil India Limited	20200625	99.7	100.5	83.2	90.9	6599056	84.7	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200625	5.1	5.55	5.1	5.25	22977	5.25	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20200625	66.75	69.35	64.5	69.35	121567	69.35	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20200625	31	33.3	31	31.95	26728	31.95	up	down	incorrect
OMAXE.NSE	Omaxe Limited	20200625	217.15	218.25	217.15	218.1	2763620	218.1	up	up	correct
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200625	4.9	4.9	4.9	4.9	12105	4.9
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200625	6.7	6.85	6.6	6.7	5907	6.7
ONEPOINT.NSE	One Point One Solutions Limited	20200625	12.7	12.7	12.3	12.4	2345	12.4	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200625	82.25	84	80	81.6	121278403	76.02	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20200625	30.95	31	29.5	30.35	54399	29.02	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200625	51.1	53.8	50.1	51.95	4125	50.05	up	down	incorrect
OPTIEMUS.NSE	Optiemus Infracom Limited	20200625	25.2	25.2	24	24.65	2378	24.65	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200625	14.75	14.75	13.35	14.75	2639203	14.75
ORBTEXP.NSE	Orbit Exports Limited	20200625	61.9	64.8	60.3	61.85	11140	61.85	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200625	16.8	17.2	16	16.7	48232	16.43	down	up	incorrect
ORIENTABRA.NSE	Orient Abrasives Limited	20200625	16.4	17.1	16.1	16.6	40615	16.4	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200625	14.25	14.35	14.25	14.3	191860	14.3	up	up	correct
ORIENTBELL.NSE	Orient Bell Limited	20200625	85.6	90.25	84	87.55	65410	87.42	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20200625	70	77.1	68.5	76.3	1137692	74.32	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20200625	182.25	187.55	181.85	186.05	504488	184.34	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200625	20.8	21.1	20.2	20.6	13283	20.393	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200625	85.5	89.45	81.25	87.95	222	87.95	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200625	20.15	22	20.05	21.8	1711821	21.06	up	up	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200625	1698.9	1729.75	1670	1677.55	5908	1677.55	down	up	incorrect
ORTEL.NSE	Ortel Communications Limited	20200625	1.65	1.65	1.65	1.65	1	1.65
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200625	13.95	14	12	14	1566651	14	up	down	incorrect
PAEL.NSE	PAE Limited	20200625	2	2	2	2	2020	2
PAGEIND.NSE	Page Industries Limited	20200625	20600	20896.85	20165.15	20293.2	71188	19993.5	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200625	214.95	221	206.85	211.15	1075	210.41	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20200625	26.5	26.9	26.25	26.9	900	26.9	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20200625	16.45	16.8	15.75	16	2152	16	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200625	199.25	208.95	195.25	207.55	206181	207.55	up	up	correct
PANACHE.NSE	Panache Digilife Limited	20200625	38.05	40.95	38.05	39.8	610	39.6298	up	up	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200625	42.15	45.7	42.15	43.1	20567	41.54	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20200625	8.3	8.3	7.4	8	76033	8	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200625	110	110	106	107.95	2763747	107.01	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200625	3	3	3	3	19705	3
PATELENG.NSE	Patel Engineering Limited	20200625	14.9	15.5	14.15	15	234628	15	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200625	21.9	22.4	21.1	21.65	13124	21.5	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20200625	5.8	5.8	5.8	5.8	10	5.8
PCJEWELLER.NSE	PC Jeweller Limited	20200625	16.65	17.2	16.1	16.95	2406852	16.95	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200625	13.8	14.45	13.75	14.05	93803	13.95	up	up	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200625	288.2	288.35	276.55	277.5	95	273.97	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20200625	16.95	16.95	14.85	15.2	7121	15.2	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20200625	1224	1362	1200	1342.45	5071927	1328.93	up	up	correct
PENIND.NSE	Pennar Industries Limited	20200625	18.25	20.1	18.1	19.95	577911	19.95	up	up	correct
PENINLAND.NSE	Peninsula Land Limited	20200625	4.75	4.85	4.75	4.75	209885	4.75
PERSISTENT.NSE	Persistent Systems Limited	20200625	614.95	622.05	605	609.6	47035	603.48	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20200625	260.05	265.8	256.3	260.8	3069663	235.12	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20200625	86.7	91.7	86.4	90	13560829	80.17	up	up	correct
PFIZER.NSE	Pfizer Limited	20200625	3991.1	4112	3974.05	4094.3	91415	4082.34	up	up	correct
PFOCUS.NSE	Prime Focus Limited	20200625	26.7	27.3	26.05	26.7	27574	26.7
PFS.NSE	PTC India Financial Services Limited	20200625	13.4	13.8	13.15	13.3	877534	12.949	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200625	45.1	48.7	43.15	45.9	24459	45.9	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200625	9851.3	10098	9850	9929.2	15190	9606.89	up	down	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20200625	4100	4250	4000	4199.5	63326	4000.6	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20200625	100.5	104.65	96	104.3	8076	104.3	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200625	94.95	98.3	93.2	96.3	886381	92.7707	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200625	596.05	605	581	585	42482	584.32	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200625	1403	1412.95	1378.6	1381.95	927305	1376.89	down	down	correct
PIIND.NSE	PI Industries Limited	20200625	1533.6	1564.45	1522.25	1538.1	231775	1534.39	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200625	1357.05	1371	1351	1366.05	428	952.62	up	down	incorrect
PILITA.NSE	Pil Italica Lifestyle Limited	20200625	7.1	7.2	6.5	6.75	544943	6.75	down	up	incorrect
PIONDIST.NSE	Pioneer Distilleries Limited	20200625	117.6	117.95	115.5	115.7	1351	115.7	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200625	22.15	26.55	22.15	25.75	133582	25.64	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20200625	33	33.95	32	33.55	22962	33.49	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200625	107.1	107.1	100	100	138	99.31	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200625	174.55	176.9	171.3	173.7	6968	171.3	down	down	correct
PNB.NSE	Punjab National Bank	20200625	36.3	37.6	35.55	37.1	57453358	37.1	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200625	37.55	38.45	36.6	37.45	568695	29.03	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200625	221.8	228	217.5	221.1	506111	221.1	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200625	15.4	15.5	14.95	14.95	13377	14.95	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200625	135.5	138.95	130.45	132.75	271361	132.56	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200625	187.5	207.8	187.5	197.6	1666	197.6	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200625	156	159	154.9	156.45	3268	155.35	up	up	correct
POKARNA.NSE	Pokarna Limited	20200625	112	116	110	115.5	48975	114.84	up	up	correct
POLYCAB.NSE	Polycab India Limited	20200625	799.1	813	786.1	797.95	152111	793.85	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200625	298.95	309	295.05	305.2	60450	304.43	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200625	474.1	480	469	477.35	40179	382.02	up	down	incorrect
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200625	155.35	156.2	150.1	154.05	3881	150.16	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200625	28	28.45	25.75	28.45	3595995	28.45	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20200625	178.4	183.3	174.35	179.35	23012314	121.84	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200625	841	846.75	841	841.65	11849	840.68	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200625	427	447.9	422	429.35	42416	428.2739	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20200625	174.1	175.45	167.25	170.8	39434	170.09	down	down	correct
PPL.NSE	Prakash Pipes Limited	20200625	57.7	60	57.1	59.9	109769	58.46	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20200625	0.75	0.75	0.75	0.75	18000	0.75
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200625	6.55	7.1	6.5	7.1	72518	7.1	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20200625	64.65	66.3	64.15	65.55	1213202	65.17	up	up	correct
PRAKASH.NSE	Prakash Industries Limited	20200625	37	37.85	36.1	37.2	404616	37.2	up	down	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20200625	1.8	1.8	1.8	1.8	204159	1.8
PRAXIS.NSE	Praxis Home Retail Limited	20200625	33.9	34.45	32.15	34.45	27921	34.45	up	down	incorrect
PRECAM.NSE	Precision Camshafts Limited	20200625	28.3	28.8	26.45	27.25	344451	26.95	down	down	correct
PRECOT.NSE	Precot Limited	20200625	27.95	27.95	24.2	24.7	8080	24.7	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20200625	106.25	106.75	104	105	11950	20.32	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200625	109.85	109.85	109.85	109.85	11977	109.85
PREMIER.NSE	Premier Limited	20200625	1.7	1.7	1.7	1.7	1500	1.7
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200625	24	24	22	22.9	5122	22.75	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200625	18.85	19.3	18.3	18.75	6276	17.4	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200625	215	230	215	220.9	1101525	220.12	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20200625	40.85	40.85	39.8	40.2	52566	40.2	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20200625	46.85	50.95	45.55	49.9	99318	47.91	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200625	111	111.95	106.6	110.2	185976	108.99	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200625	20.7	21.4	20.65	20.8	254119	20.8	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200625	45.5	48.5	44.75	47.95	381839	47.95	up	up	correct
PSB.NSE	Punjab & Sind Bank	20200625	17.05	17.85	16.2	16.4	510208	16.4	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200625	375.25	379	368.2	374.65	8747	371.27	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200625	16.1	16.98	15.65	16.39	210583	16.39	up	down	incorrect
PTC.NSE	PTC India Limited	20200625	46.15	47.25	46.15	46.85	2072601	38.1	up	up	correct
PTL.NSE	PTL Enterprises Limited	20200625	33.5	34.1	32.6	33.8	15146	15.26	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200625	457.45	500	457.45	493.45	9679	491.58	up	down	incorrect
PUNJLLOYD.NSE	Punj Lloyd Limited	20200625	1.95	1.95	1.95	1.95	37706	1.95
PURVA.NSE	Puravankara Limited	20200625	41.9	45.4	41.2	43.95	409067	43.95	up	up	correct
PVR.NSE	PVR Limited	20200625	1030	1070.25	1028	1062.85	1763746	1062.85	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200625	2107	2110	2102	2103.05	781	42.06	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200625	1071	1071	1056	1057	118	1057	down	down	correct
QUESS.NSE	Quess Corp Limited	20200625	340	363	335.6	359.45	331774	354.03	up	up	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200625	114	125.7	113.6	119.5	2688318	117.87	up	up	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200625	1.05	1.05	1	1.05	1603	1.05
RADICO.NSE	Radico Khaitan Limited	20200625	370.65	383.9	370.65	379.05	262584	376.17	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20200625	16.45	17.5	16	16.95	1082588	16.95	up	up	correct
RAIN.NSE	Rain Industries Limited	20200625	80.8	82	79.6	80.3	1580684	79.15	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200625	482.5	484.8	473.05	478.9	57911	477.26	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20200625	220	220	212.1	213.1	2589	212.08	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200625	16	16.2	15.35	16.2	8574	16.2	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20200625	35.5	36.75	35.15	35.5	2471	35.5
RALLIS.NSE	Rallis India Limited	20200625	270	279.45	265.55	271.8	1304506	269.33	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200625	15.8	16.7	15.2	15.45	186645	15.45	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200625	34.7	35.65	33.5	34.85	4133	34.85	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200625	620.7	636.5	600	632.6	577418	630.608	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20200625	164	164	157.75	160	46137	159.376	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200625	122.85	127	118.55	119.25	411678	119.25	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200625	35.25	37.05	34.55	36.2	46317	36.2	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20200625	4.3	4.3	4	4.15	167734	4.15	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20200625	222.25	228	212.05	221.25	3270	221.25	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200625	452	478	445.1	462.4	41213	457.9442	up	up	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200625	1027	1064	1020.45	1057.8	28380	1050.92	up	up	correct
RAYMOND.NSE	Raymond Limited	20200625	290.2	297	287	293.7	596556	293.7	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20200625	542	578.1	534.05	567.45	46962	543.48	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20200625	181.9	192.2	179.4	189.9	54946953	189.9	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200625	45.5	47.85	45.5	46.85	2544743	41.63	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20200625	1.4	1.4	1.4	1.4	1192475	1.4
RECLTD.NSE	REC Limited	20200625	112.75	117.4	112.25	114.55	8955935	101	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20200625	85.2	91.95	84.45	90.95	1699095	43.84	up	up	correct
REFEX.NSE	Refex Industries Limited	20200625	50.1	52	49.1	51.15	64042	50.45	up	up	correct
RELAXO.NSE	Relaxo Footwears Limited	20200625	635	652	632	639.95	419380	638.63	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200625	10.85	10.85	10.35	10.85	3774415	10.85
RELIANCE.NSE	Reliance Industries Limited	20200625	1727	1749	1713.05	1717.9	18312705	1705.99	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20200625	39.4	41.45	37.7	41.1	1047426	41.1	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200625	33.5	33.5	33.5	33.5	329811	33.5
REMSONSIND.NSE	Remsons Industries Limited	20200625	74	75.9	71.8	72.55	947	72.23	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20200625	9.65	9.7	8.8	9.7	4289051	9.7	up	down	incorrect
REPCOHOME.NSE	Repco Home Finance Limited	20200625	118	127.85	118	127.85	674744	124.78	up	up	correct
REPRO.NSE	Repro India Limited	20200625	421	421	401.55	411.2	6204	411.2	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200625	78.5	79.15	76.15	77.3	108781	77.21	down	up	incorrect
REVATHI.NSE	Revathi Equipment Limited	20200625	413.05	413.05	390.7	395.5	857	395.5	down	down	correct
RGL.NSE	Renaissance Global Limited	20200625	222.05	236.45	220.05	225.2	1258	221.846	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20200625	2.1	2.1	2.1	2.1	252212	2.1
RICOAUTO.NSE	Rico Auto Industries Limited	20200625	33	33.2	32.1	32.45	519596	31.99	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200625	410	435	406.2	421.15	616067	415.98	up	up	correct
RITES.NSE	RITES Limited	20200625	235.4	239	232.55	236.85	450154	215.68	up	down	incorrect
RKDL.NSE	Ravi Kumar Distilleries Limited	20200625	8.85	9.1	8.85	9.1	103926	9.1	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200625	187.9	187.9	173.85	176.9	276062	176.73	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200625	4.35	4.5	4.1	4.45	65782	4.45	up	up	correct
RML.NSE	Rane (Madras) Limited	20200625	228.95	241.9	223.7	230.8	43267	230.8	up	up	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200625	2.3	2.3	2.3	2.3	198035	2.3
ROHITFERRO.NSE	Rohit Ferro	20200625	1.4	1.4	1.4	1.4	8447	1.4
ROHLTD.NSE	Royal Orchid Hotels Limited	20200625	55.25	55.25	51.9	53.25	108219	53.25	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200625	1.9	1.9	1.85	1.9	18226	1.9
ROLTA.NSE	Rolta India Limited	20200625	6.3	6.3	5.8	6.3	1269013	6.3
ROSSELLIND.NSE	Rossell India Limited	20200625	60.25	62.95	60.05	60.25	4438	60.05
RPGLIFE.NSE	RPG Life Sciences Limited	20200625	267.2	274.65	266.5	271.85	53158	268.25	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200625	3.75	3.75	3.75	3.75	1724830	3.75
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200625	66.9	66.9	61.4	64.45	18144	64.45	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200625	15.85	16.6	15.1	16.6	49578	16.6	up	up	correct
RSWM.NSE	RSWM Limited	20200625	80.8	84	80.1	80.6	22268	80.6	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200625	95	98	95	96.05	5169	93.36	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200625	2.2	2.2	2.2	2.2	85116	2.2
RUBYMILLS.NSE	The Ruby Mills Limited	20200625	170.8	170.8	158.1	160.15	3246	159.74	down	down	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200625	1447.3	1447.3	1380	1447.3	146366	1447.3
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200625	20.35	20.35	20.35	20.35	46402	20.35
RUCHIRA.NSE	Ruchira Papers Limited	20200625	62.7	63.1	61	63.1	114964	62.31	up	up	correct
RUPA.NSE	Rupa & Company Limited	20200625	167.95	175	165.65	173.7	22379	170.11	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200625	19.85	20.1	19.25	19.7	3971732	17.84	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20200625	16.7	16.7	16	16	1670	16	down	up	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200625	1.05	1.05	1.05	1.05	0	1.05
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200625	1.85	1.85	1.85	1.85	11674	1.85
SADBHAV.NSE	Sadbhav Engineering Limited	20200625	47.6	50	47.6	48.15	279375	48.15	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200625	15.45	16.6	15.45	16.2	88420	16.2	up	up	correct
SAFARI.NSE	Safari Industries (India) Limited	20200625	367	376	359.2	372.25	4787	372.25	up	down	incorrect
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200625	105	107.95	104.75	105.3	27772	70.2	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20200625	340	340.05	331	335.5	13398	66.22	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20200625	30.8	31.65	30.5	30.85	32779460	28.93	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20200625	50.95	53.75	47	51.55	34001	51.55	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200625	10.15	10.15	9.5	10	42044	10	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20200625	183.35	191.8	181.55	183.75	10531	181.09	up	down	incorrect
SAKUMA.NSE	Sakuma Exports Limited	20200625	7.75	7.8	7.4	7.6	297299	7.42	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200625	139.85	143	134	140.85	28702	69.56	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20200625	55.55	58.25	55.55	56.5	655	56.21	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200625	3.45	3.45	3.45	3.45	2686	3.45
SALZERELEC.NSE	Salzer Electronics Limited	20200625	87.5	90.9	85.3	88.5	49024	87.54	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200625	2.5	2.5	2.3	2.4	58095	2.4	down	down	correct
SANCO.NSE	Sanco Industries Limited	20200625	10.7	10.95	9.7	10.75	53492	10.75	up	up	correct
SANDESH.NSE	The Sandesh Limited	20200625	510	519.95	503.2	508.85	1714	505.2044	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200625	198.5	202.75	190	199.1	23342	196.8	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20200625	53	54.85	50.05	51.25	26531	49.9	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200625	25.85	26.45	24.1	26.25	1085612	26.25	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200625	60.65	62.05	59.65	61	31970	61	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200625	92.55	99.1	92.55	97.95	74352	97.95	up	up	correct
SANOFI.NSE	Sanofi India Limited	20200625	8260	8347	8235.05	8316.85	15052	7829.2	up	down	incorrect
SANWARIA.NSE	Sanwaria Consumer Limited	20200625	3.35	3.35	3.35	3.35	458104	3.35
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200625	169.3	179.65	169	174.05	141738	168.84	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20200625	422	438.9	417.2	434.65	15616	428.18	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200625	21.6	21.6	20.1	20.9	45926	20.9	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20200625	460	473.95	451.5	457.8	9810	441.86	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200625	85.6	88.9	82	84.75	5841	84.75	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200625	2	2	2	2	193	2
SATIA.NSE	Satia Industries Limited	20200625	74.5	77.9	73.7	74.35	6179	74.27	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20200625	86.05	87.75	85.5	85.5	84327	85.5	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200625	650	668	646.9	654.1	1614515	654.1	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200625	95.5	95.5	92.3	93.68	675	93.68	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200625	778	792.95	775.1	786.25	735191	784	up	up	correct
SBIN.NSE	State Bank of India	20200625	182.2	186.8	180.4	185.25	73626947	183.56	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20200625	1	1	1	1	75827	1
SCHAEFFLER.NSE	Schaeffler India Limited	20200625	3526.4	3619.95	3515.15	3607.4	8068	3580.87	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20200625	44.1	45.8	43.65	44	28085	44	down	down	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200625	82.3	83.75	81.45	82.6	285370	82.6	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20200625	54.85	56.35	53.5	53.95	2669200	53.11	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200625	84.7	84.7	81	83.6	18516	41.8	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20200625	405.95	405.95	381.65	387.55	30077	385.7602	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200625	102.25	104.9	99.45	103.55	19354	99.6948	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20200625	3	3.15	3	3	54738	3
SEQUENT.NSE	Sequent Scientific Limited	20200625	96.5	99.85	94.1	94.5	2720963	94.29	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200625	155.6	161.4	150.5	156.1	148720	153.75	up	up	correct
SETCO.NSE	Setco Automotive Limited	20200625	11.2	11.35	10.85	11.1	43525	11.1	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200625	197	200	196.33	199.5	40	199.5	up	up	correct
SETFGOLD.NSE	SBI Mutual Fund	20200625	4361	4362	4320	4339.05	13110	4339.05	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20200625	104.33	106.71	102.8	106.21	255324	106.21	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200625	213.98	215.6	208.6	214.04	139058	214.04	up	up	correct
SETFNN50.NSE	SBI Mutual Fund	20200625	262	269.49	260.36	268.05	10716	268.05	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200625	1.2	1.2	1.2	1.2	121198	1.2
SEYAIND.NSE	Seya Industries Limited	20200625	105.2	105.2	105.2	105.2	31380	105.2
SFL.NSE	Sheela Foam Limited	20200625	1442.6	1493.85	1435.9	1451.75	2797	1451.75	up	up	correct
SGL.NSE	STL Global Limited	20200625	9.2	9.4	9	9.35	27064	9.35	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200625	7.8	7.8	7.5	7.8	4139	7.8
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200625	180.3	186.95	180	182.7	24197	180.66	up	up	correct
SHALBY.NSE	Shalby Limited	20200625	69.5	72	69.5	70.65	237647	69.85	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200625	66.8	68.95	64.5	68.3	117338	68.3	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20200625	377	400	377	384.4	150680	384.4	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200625	88	90.9	87.25	88.75	36556	87.6951	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200625	227.6	227.6	225	227.6	32135	223.99
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200625	777	839.3	774.45	786.2	2631	156.63	up	down	incorrect
SHARIABEES.NSE	Nippon India Mutual Fund	20200625	251	251	245.11	245.15	356	245.15	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200625	65.6	67.95	65.1	65.55	72658	65.55	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20200625	88	90.4	85	85.65	35539	85.44	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200625	510	514.95	490.8	501.8	100998	500.85	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200625	16.5	17.5	16.15	16.9	78741	16.9	up	up	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200625	26.3	28.35	26.3	26.95	16095	26.65	up	up	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200625	102	106.4	99.75	100.25	5814	99.65	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20200625	68.1	69.5	67.5	67.95	608003	67.13	down	up	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20200625	175.2	181.9	174.5	178.45	81688	178.45	up	down	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200625	47	49.4	46.7	48.1	1005791	45.88	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20200625	22495	22619.1	21889	22068.8	47016	22021.64	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200625	95	95	90.4	92.1	30760	91.68	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20200625	5.4	5.5	5	5.5	99867	5.5	up	up	correct
SHRENIK.NSE	Shrenik Limited	20200625	34.85	34.85	33.15	34.85	395220	5.784
SHREYANIND.NSE	Shreyans Industries Limited	20200625	89.95	90.15	86.4	87.45	19341	85.32	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200625	63.1	66.85	62.45	63	21861	62.67	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200625	597.05	635	585	591.9	197	587.2138	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200625	692.4	714.3	683.3	699.05	71019	678.39	up	down	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20200625	6.05	6.25	5.75	5.75	610403	5.75	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200625	3.45	3.5	3.35	3.45	11581	3.45
SHYAMTEL.NSE	Shyam Telecom Limited	20200625	5.9	5.9	5.9	5.9	0	5.9
SICAL.NSE	Sical Logistics Limited	20200625	13.2	13.25	12.05	12.05	1641394	12.05	down	up	incorrect
SIEMENS.NSE	Siemens Limited	20200625	1095	1126.45	1083.65	1110.1	638348	1105.3098	up	up	correct
SIGIND.NSE	Signet Industries Limited	20200625	21.55	22.55	21.55	22.35	9476	21.53	up	up	correct
SIL.NSE	Standard Industries Limited	20200625	10.4	11.1	10.4	10.85	21111	10.85	up	up	correct
SILINV.NSE	SIL Investments Limited	20200625	142.5	146	141	144.7	1436	140.87	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200625	7.9	8	7.6	8	5362	8	up	up	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200625	28.5	28.9	27.95	28.15	151426	28.15	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20200625	2.4	2.4	2.4	2.4	601326	2.4
SIRCA.NSE	Sirca Paints India Limited	20200625	250.95	257.5	239	243.25	15200	242.16	down	down	correct
SIS.NSE	SIS Limited	20200625	394	399.1	388	390.1	13483	390.1	down	down	correct
SITINET.NSE	SITI Networks Limited	20200625	1.9	1.9	1.8	1.9	1710062	1.9
SIYSIL.NSE	Siyaram Silk Mills Limited	20200625	128.5	131.95	128.5	130.95	31032	128.66	up	up	correct
SJVN.NSE	SJVN Limited	20200625	22.55	23.2	21.3	21.65	5521093	19.53	down	down	correct
SKFINDIA.NSE	SKF India Limited	20200625	1625.05	1625.15	1585.7	1620.7	71251	1492.7	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200625	4.75	4.75	4.35	4.75	109102	4.75
SKIPPER.NSE	Skipper Limited	20200625	48	48	44.35	45.6	436589	45.46	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200625	33.9	35.5	33.15	33.6	26835	32.84	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200625	70.05	74	69.1	70.4	11400	70.4	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20200625	389.5	394	383.05	389	29534	389	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200625	310.05	332.5	308.95	324.5	12617	323.83	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200625	60	63	58	59.45	235320	59.33	down	up	incorrect
SNOWMAN.NSE	Snowman Logistics Limited	20200625	30.25	32.1	29.9	31.5	553217	31.5	up	up	correct
SOBHA.NSE	Sobha Limited	20200625	230	233.05	225.35	228.2	174806	220.05	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200625	620	665.65	608.35	653.9	143503	648.27	up	up	correct
SOLARINDS.NSE	Solar Industries India Limited	20200625	960	1125	909.95	1012.9	193977	1003.74	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200625	138.5	140.1	130.7	136	46002	135.2102	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200625	3.1	3.2	3.1	3.1	10670	3.1
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200625	16	17.3	16	17.3	42756	17.3	up	down	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20200625	218.5	222.9	217.2	219.75	239879	212.51	up	up	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200625	63.25	67.45	62.3	67.45	35051	67.45	up	up	correct
SOTL.NSE	Savita Oil Technologies Limited	20200625	678.05	693	653.9	688.15	1605	681.7	up	down	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20200625	8.9	8.9	8.6	8.6	41099029	8.6	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200625	20.65	20.65	20.65	20.65	4292	20.16
SPAL.NSE	S.P. Apparels Limited	20200625	77.3	84.45	77.3	84.15	64491	83.53	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200625	530.5	565.9	530.5	556.35	19179	556.35	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200625	164.3	169.7	161	165.95	1022871	165.95	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200625	1.25	1.25	1.25	1.25	0	1.25
SPECIALITY.NSE	Speciality Restaurants Limited	20200625	32.25	32.85	31.25	32.6	16875	32.6	up	up	correct
SPENCERS.NSE	Spencer's Retail Limited	20200625	89.35	92.5	88.4	90.4	652151	90.4	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20200625	0.85	0.85	0.8	0.85	349271	0.85
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200625	19.8	20.3	19.4	20.15	91429	20.15	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20200625	50	50.3	49.45	50.05	1905308	50.05	up	up	correct
SPLIL.NSE	SPL Industries Limited	20200625	31.75	31.75	29.05	30.25	17710	30.25	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200625	10.75	10.75	10	10.75	31805	10.75
SPTL.NSE	Sintex Plastics Technology Limited	20200625	2.7	2.7	2.7	2.7	237120	2.7
SPYL.NSE	Shekhawati Poly	20200625	0.3	0.3	0.3	0.3	0	0.3
SREEL.NSE	Sreeleathers Limited	20200625	132.85	132.85	125.05	128.2	2069	128.2	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200625	8.2	8.25	7.6	8.25	5035638	8.25	up	up	correct
SRF.NSE	SRF Limited	20200625	3601.35	3644.85	3562	3615.15	178996	718.57	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200625	118	118	115.55	117.65	5672	115.21	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200625	185	189.8	182	183.75	96317	173.17	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200625	675.55	694.65	668	690.45	4051255	676.57	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20200625	429	445	425	434.35	69831	216.93	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20200625	0.65	0.65	0.65	0.65	0	0.65
STAR.NSE	Strides Pharma Science Limited	20200625	423	435	420	422.65	760359	419.29	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200625	87.4	88.4	86.55	87.75	124763	87.75	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20200625	101	105.45	99.85	103.2	216351	98.92	up	up	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200625	49	50.25	48.5	49.1	21810	49.1	up	up	correct
STEELCITY.NSE	Steel City Securities Limited	20200625	29.8	30	27.85	29.85	18440	27.23	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20200625	23.35	25.5	23.35	24.15	13663	24.15	up	down	incorrect
STEL.NSE	STEL Holdings Limited	20200625	55.25	62.9	55.25	60.75	104782	60.75	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20200625	179.5	179.5	166.5	170.1	16745	169.24	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20200625	113.5	120.7	112.35	118.1	3535967	114.8	up	up	correct
SUBROS.NSE	Subros Limited	20200625	171.45	174.3	168.6	171.95	39527	171.02	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200625	387	393.6	381	388.55	142293	385.43	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200625	1.95	1.95	1.95	1.95	16012	1.95
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200625	285.15	317	282.3	310.8	740267	309.6	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20200625	11.5	11.95	11.2	11.7	1049	11.7	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20200625	331.1	344.4	327.15	330.95	3913	330.95	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20200625	1716	1798	1716	1748.95	12498	1735.6496	up	down	incorrect
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200625	1.65	1.65	1.65	1.65	230303	1.65
SUNDARMFIN.NSE	Sundaram Finance Limited	20200625	1373	1427.35	1369.95	1421	24850	1402.03	up	up	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200625	50.1	50.85	48.85	49.45	39263	48.68	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200625	229.9	232.25	217	226.65	1921	226.65	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200625	368.5	393.5	368.5	386.2	87771	383.32	up	down	incorrect
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200625	39	39.7	38.6	39.2	188214	39.2	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200625	480.3	492.5	477	487.65	6954202	481.24	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20200625	190.7	197.5	185.1	192.75	1679642	191.09	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20200625	393.8	416.8	386.8	413.7	4436100	404.74	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20200625	84.6	84.6	82.35	82.75	44417	81.57	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200625	5.35	5.45	4.95	5.3	31500	5.3	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200625	168.95	172.65	168	171.9	20869	165.15	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200625	134	148.55	134	147.35	12358	146.47	up	down	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20200625	1131.15	1149	1125	1130.95	43734	1115.29	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20200625	8.5	8.5	8.05	8.45	22927	8.45	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200625	4.4	4.65	4.4	4.45	44373	4.45	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200625	18.95	19.8	18.1	19.2	3797	19.2	up	up	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200625	125	132.75	125	132.75	1611165	130.02	up	up	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200625	21.8	22.45	21.65	22.2	24702	21.84	up	up	correct
SUULD.NSE	Suumaya Industries Limited	20200625	34.2	34.2	34.2	34.2	48000	33.72
SUVEN.NSE	Suven Life Sciences Limited	20200625	42.35	42.7	39	42.7	1703674	42.7	up	up	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200625	470.05	494.4	446	475.4	258250	236.79	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20200625	4.35	4.5	4.35	4.45	23665705	4.45	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20200625	131	134.5	130.3	131.65	88638	131.44	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200625	1417	1417	1388	1399.1	3399	1371.07	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200625	107.2	110	101	106.55	11922	104.77	down	up	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200625	189.8	189.8	189.8	189.8	50396	189.8
SYMPHONY.NSE	Symphony Limited	20200625	890.3	913.05	884	906.55	82319	900.09	up	up	correct
SYNGENE.NSE	Syngene International Limited	20200625	401.05	413	395	403.5	355539	403.5	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200625	48.2	51.3	47.95	50.15	9631	50.15	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200625	164.65	165.5	158	160.55	106421	160.55	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200625	49.85	49.85	48.75	48.85	208371	48.85	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200625	103	109.5	102.4	104.55	19920	103.35	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20200625	68.25	68.5	64.9	67.25	522065	66.93	down	down	correct
TARMAT.NSE	Tarmat Limited	20200625	24.65	26.15	24	25.25	677	25.25	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200625	11970	12150	11830	12100.1	1147	12096.76	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200625	312.95	318.2	309.9	317.3	1167321	313.06	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200625	84	85	83.1	84.25	446899	83.56	up	down	incorrect
TATACOMM.NSE	Tata Communications Limited	20200625	570	601.3	566.7	598.85	89579	589.81	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200625	380	389.4	377.6	384	1961942	381.79	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20200625	870	881.65	863	868.65	218018	847.79	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200625	769	778.9	755.1	769.05	26121	735.93	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200625	498	500	490.35	497.55	10363	493.79	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200625	103.85	106.3	101.65	103.8	63198650	103.8	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200625	42.8	43.55	41.7	42.25	4499605	42.25	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200625	43.15	44.6	43.1	44	35940234	42.1	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20200625	322	327.4	321	323.1	11345728	308.07	up	up	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200625	20.55	20.7	20	20.15	2289730	20.15	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200625	250	257.15	248.65	254.65	23814	253.49	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200625	31.1	31.25	29.35	29.85	178020	28.89	down	down	correct
TCI.NSE	Transport Corporation of India Limited	20200625	173.7	173.7	168	168.75	19527	167.52	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200625	275.3	286.25	266.05	284.15	330	284.15	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200625	690	690	662.05	674.1	18632	670.77	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20200625	7.25	7.25	7.25	7.25	9818	7.25
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200625	350	364.95	346	351.7	14097	351.7	up	up	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200625	244.95	250.5	238	245.45	10587	238.94	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200625	2035	2060	2009.25	2016.1	3044089	1981.38	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200625	101.75	116.8	101.7	112.15	194138	110.54	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200625	1681	1739.95	1681	1721.9	20766	1721.9	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20200625	2.5	2.5	2.5	2.5	232	2.5
TECHM.NSE	Tech Mahindra Limited	20200625	558	565.6	552.05	554.15	2386985	527.12	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200625	209	209	198	200.2	39026	192.46	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20200625	47.1	49	46.6	47.85	90692	47.85	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20200625	24.2	26.5	24.2	25.35	12411	25.35	up	down	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200625	37.6	38.95	36.6	37.9	15506	37.58	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200625	14.4	15.65	14.1	15.65	183297	15.65	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200625	25.6	26	25.25	25.45	174681	25.28	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200625	36.7	36.75	35.35	35.5	2299849	35.09	down	up	incorrect
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200625	3.75	4	3.75	3.75	3436	3.75
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200625	260.05	265	252	253.1	36449	249.39	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200625	98.35	98.35	94.6	96.65	1015	96.65	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20200625	342.6	369	342.25	358.75	8540	355.3	up	up	correct
THERMAX.NSE	Thermax Limited	20200625	755	791.85	750.25	778.25	245826	774.43	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200625	28.25	29.1	27.55	28.85	272724	28.85	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200625	4.85	4.85	4.85	4.85	250	4.85
THYROCARE.NSE	Thyrocare Technologies Limited	20200625	505	508.8	499	505.5	25222	494.85	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20200625	17.05	18.6	16.7	18.6	417134	18.6	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200625	4020	4147.45	3963.8	4088.4	2823	1977.48	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200625	256.6	265.55	256.6	260.05	889	260.05	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20200625	432.15	441	432.15	440.6	29190	439.17	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200625	6.6	7	6.5	6.8	11008	6.8	up	up	correct
TIL.NSE	TIL Limited	20200625	148	156.8	148	149.55	13661	149.55	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20200625	24.6	24.6	23.2	24.5	26	24.5	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200625	39.75	40.7	39.1	39.75	281384	38.42
TIMKEN.NSE	Timken India Limited	20200625	953	974	942	947.45	21725	900.51	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200625	120.95	124.25	119.75	122	384744	120.15	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200625	129.15	133	117.95	125.95	28754	125.07	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200625	48.3	50.95	48	49.65	486406	48.96	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200625	5.56	5.56	5.56	5.56	28000	3.17
TITAN.NSE	Titan Company Limited	20200625	985	994	973.55	977.6	2214885	971.58	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200625	9.9	9.9	9.35	9.65	29779	9.65	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200625	35.75	35.8	35	35.2	112972	33.15	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200625	114.4	118.45	113	116.3	281967	108.15	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200625	1.8	1.8	1.8	1.8	1100	1.8
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200625	64.3	65	60.95	64.15	9825	64.15	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200625	2474.8	2529	2460	2500.1	794132	2468.01	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20200625	324.8	332.25	324	326.15	2133942	316.85	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200625	45.3	45.5	45.25	45.45	810	45.4	up	down	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20200625	110.05	129	107.1	125.15	48943	60.08	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200625	4.6	4.7	4.3	4.4	69952	4.4	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200625	9.45	9.8	9	9	25388	9	down	down	correct
TRENT.NSE	Trent Limited	20200625	657.55	697.5	633.1	686.1	1476229	684.49	up	up	correct
TRF.NSE	TRF Limited	20200625	78.9	79	76.4	77.5	11606	77.5	down	down	correct
TRIDENT.NSE	Trident Limited	20200625	6.8	6.85	6.5	6.65	6494678	6.45	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200625	34	34.5	33.45	34	16126	33.8279
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200625	10.9	12.65	10	12.65	1938470	12.6	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200625	71.5	74.9	70.9	71.65	55724	70.86	up	up	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200625	54	56.8	52.55	55.85	592791	54.93	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200625	461	461	431	450.35	2202	443.71	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200625	5319	5319	5130	5147.75	13674	509.5	down	down	correct
TTL.NSE	T.T. Limited	20200625	29.85	30.4	29.55	29.75	7245	29.41	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200625	4.1	4.3	3.95	4.25	3489908	4.25	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200625	35.45	36.7	35.1	35.55	7611577	35.55	up	down	incorrect
TVSELECT.NSE	TVS Electronics Limited	20200625	99.95	102.9	98.2	101.1	20327	101.1	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200625	376.1	392.8	375.1	383.3	4289982	381.1219	up	down	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20200625	1449	1470	1420	1430.05	8068	1409.57	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200625	190.9	195.25	187.15	194.1	63713	190.67	up	up	correct
TVVISION.NSE	TV Vision Limited	20200625	1.85	1.85	1.85	1.85	7824	1.85
TWL.NSE	Titagarh Wagons Limited	20200625	35.95	36.1	35	35.5	94003	35.5	down	down	correct
UBL.NSE	United Breweries Limited	20200625	1047	1061.2	1021.8	1049.1	822436	1046.05	up	up	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200625	111	116	111	114.8	21037	113.22	up	up	correct
UCOBANK.NSE	UCO Bank	20200625	13.95	14.35	13.55	13.95	2586461	13.95
UFLEX.NSE	Uflex Limited	20200625	206	211.95	205.15	207.45	131755	205.13	up	up	correct
UFO.NSE	UFO Moviez India Limited	20200625	78	81.15	77.75	79.4	161195	79.4	up	up	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200625	15.15	15.3	14.7	15.05	565832	14.83	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20200625	8.25	8.25	7.55	8.25	2517023	8.25
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200625	209.9	224.85	206.3	221.55	7525747	220.8382	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200625	29.2	30.95	29.05	30.2	1471686	30.2	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200625	3814.8	3875	3781.75	3802.35	395771	3771.98	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200625	56	58.6	53.55	58.6	791115	57.56	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200625	1.35	1.35	1.35	1.35	0	1.35
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200625	182.3	182.9	164	165.95	872988	161.35	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200625	63.95	65.2	63.1	63.85	8662	62.25	down	up	incorrect
UNIONBANK.NSE	Union Bank of India	20200625	32.65	33.5	31.8	33.3	6228569	33.3	up	up	correct
UNITECH.NSE	Unitech Limited	20200625	2	2	1.9	2	2920311	2
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200625	267.65	269.35	260	265.6	227	262.31	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20200625	42.45	42.45	36.25	38.7	27127	38.7	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20200625	123	127.95	123	124.3	10556	121.65	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200625	89.15	98	89.15	93.25	3883	93.25	up	down	incorrect
UPL.NSE	UPL Limited	20200625	438.15	454.7	437.45	442.9	3982270	432.34	up	up	correct
URJA.NSE	Urja Global Limited	20200625	3.75	3.75	3.45	3.75	5301485	3.75
USHAMART.NSE	Usha Martin Limited	20200625	19.65	20.6	19.5	20	460132	20	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20200625	262.71	283.9	257.35	274.41	483	274.41	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200625	1088.23	1096.55	1085	1087.96	1371	1087.96	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20200625	380	394.5	370.35	373.05	688	373.05	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20200625	271.13	295.68	271.13	280.94	34	280.94	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200625	7.95	7.95	7.95	7.95	30159	7.95
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200625	78.1	81.25	78.05	79.25	28313	79.25	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20200625	55.2	58.8	55.2	57.05	119300	57.05	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20200625	554.35	574.9	545	554.7	8625	554.7	up	up	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200625	1240	1279.9	1240	1252.85	5644	245.63	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200625	47	47.95	45.25	46.15	4510	46.15	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20200625	32.4	33.5	31	33.45	3640951	33.04	up	up	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200625	31	31.7	30.15	30.35	14773	19.86	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200625	6.6	6.6	6.6	6.6	4453	6.6
VARROC.NSE	Varroc Engineering Limited	20200625	188	198	183	198	744968	198	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200625	9.8	10.3	9.5	10.1	124100	10.1	up	up	correct
VASWANI.NSE	Vaswani Industries Limited	20200625	5.3	5.55	5.05	5.55	80879	5.55	up	up	correct
VBL.NSE	Varun Beverages Limited	20200625	679.1	707	679.1	695.1	197072	460.37	up	up	correct
VEDL.NSE	Vedanta Limited	20200625	108.95	112.25	108	111.25	26667328	91.37	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20200625	1180	1180	1132.6	1140.4	171887	1134.15	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20200625	60.8	63.65	59.1	63.65	63111	63.65	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20200625	78	79	74	75.25	39804	75.2048	down	up	incorrect
VESUVIUS.NSE	Vesuvius India Limited	20200625	880.05	893	872.9	877.9	11627	865.6	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200625	46.65	47.4	44.8	45.3	23877	44.85	down	up	incorrect
VGUARD.NSE	V	20200625	175	178.7	173.55	174.2	260395	173.37	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20200625	1180	1263	1103	1220.45	1204	1218.55	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20200625	3.15	3.15	3.15	3.15	31679	3.15
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200625	73.2	79.6	70.1	74.05	402106	73.39	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200625	0.9	0.9	0.9	0.9	120882	0.9
VIKASECO.NSE	Vikas EcoTech Limited	20200625	4.75	5.1	4.75	4.85	1973768	4.85	up	down	incorrect
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200625	4.1	4.1	4.1	4.1	348690	4.1
VIKASWSP.NSE	Vikas WSP Limited	20200625	7.15	7.15	6.65	7.1	321538	7.1	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200625	83.7	86.95	81.4	83.8	67283	83.14	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20200625	980	1007	969.15	995.5	97976	991.89	up	down	incorrect
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200625	740	750	723.05	745.6	8223	729.13	up	up	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200625	93.1	93.1	89	91.05	62515	87	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200625	8.9	8.9	8.1	8.9	167555	8.9
VIPIND.NSE	VIP Industries Limited	20200625	260.75	269.9	258.7	266.15	712687	266.15	up	up	correct
VIPULLTD.NSE	Vipul Limited	20200625	14.85	14.85	14.15	14.5	8385	14.5	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20200625	238	249	238	243.15	36144	236.54	up	down	incorrect
VISASTEEL.NSE	VISA Steel Limited	20200625	6	6	6	6	41212	6
VISHAL.NSE	Vishal Fabrics Limited	20200625	257	259	256	257.35	12900	169.35	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200625	122.25	127.35	118.2	123.5	4196	122.68	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200625	79.8	79.8	75.7	76.5	24480	3.06	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200625	0.35	0.4	0.35	0.4	232950	0.4	up	down	incorrect
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200625	14.05	14.05	13.35	13.65	70597	13.65	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20200625	49.4	51.4	49.25	50.6	48487	47.77	up	up	correct
VMART.NSE	V	20200625	1720.4	1747.2	1700.55	1722.3	8688	1722.3	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200625	1174.1	1180	1135	1139.2	34788	1119.24	down	down	correct
VOLTAS.NSE	Voltas Limited	20200625	537	554.95	533.95	552.1	2386551	545.74	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200625	166	169.5	162.3	166.35	104716	164.11	up	up	correct
VSSL.NSE	Vardhman Special Steels Limited	20200625	64.6	64.6	58.9	61.45	7831	61.09	down	up	incorrect
VSTIND.NSE	VST Industries Limited	20200625	3145	3149.6	3084.4	3121.5	13737	2932	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200625	1359.95	1384.85	1325.1	1329.9	9228	1317.9	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20200625	666	675	660.95	672.15	63763	654.66	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20200625	116	118.4	113.15	115.5	113518	115.5	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200625	6889.6	6889.65	6868	6870.2	2686	6849.59	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200625	47.4	52	46	51.8	610463	51.8	up	up	correct
WANBURY.NSE	Wanbury Limited	20200625	27.85	27.85	25.65	25.65	16359	25.65	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20200625	107	108.9	106.2	107.65	435783	106.73	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200625	24	24	22.55	23.4	146338	23.4	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20200625	23	24.75	23	23.9	6840	23.65	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20200625	82.8	86.2	81.4	84.1	901977	80.56	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20200625	64.05	66.3	64.05	65.3	63929	64.25	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200625	188.15	199.5	188.15	199.5	538	199.5	up	down	incorrect
WELSPUNIND.NSE	Welspun India Limited	20200625	35.75	36.05	34.75	35	1059781	34.95	down	down	correct
WENDT.NSE	Wendt (India) Limited	20200625	2710.05	2724.8	2690	2708.3	177	2662.91	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20200625	301	324.75	300	318.7	705376	318.7	up	up	correct
WHEELS.NSE	Wheels India Limited	20200625	484.95	493.15	480.1	483.4	5946	479.95	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200625	2040	2067	2019.95	2045.4	52513	2040.69	up	down	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200625	19.9	20.6	18.7	20.4	11347	20.4	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200625	16	16.8	16	16.75	14965	16.18	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20200625	51	51.55	50.5	51	11501	50.35
WIPRO.NSE	Wipro Limited	20200625	216.95	222	215.3	218.2	5096856	217.7105	up	down	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20200625	280	287.5	275.5	282.45	594709	282.45	up	up	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200625	132.55	138.9	131.3	134.1	68998	134.1	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20200625	44.8	46.3	44.8	45	7500	42.09	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20200625	1.6	1.6	1.55	1.6	8694	1.6
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200625	170.5	189	165.8	181.8	326102	181.02	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200625	44.55	47.5	44.55	45.2	23962	45.2	up	down	incorrect
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200625	74.5	74.75	74.5	74.75	4892	74.75	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200625	25.8	28.25	25.15	28.25	158684	28.25	up	down	incorrect
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200625	52	53.8	48.7	53.8	229020	53.8	up	up	correct
YESBANK.NSE	Yes Bank Limited	20200625	27.05	27.25	26.55	27	9662127	27	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200625	172	176.4	168.8	172.35	17818871	169.64	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20200625	16.45	17.55	16.05	17.1	1679931	17.1	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200625	6.5	6.75	6.35	6.35	1520106	6.35	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200625	35.75	37	35.15	35.6	1702	35.6	down	down	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200625	133.95	133.95	125	129.8	111468	128.51	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200625	53.45	54.4	51.3	52.5	129030	52.15	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200625	137	137	131.35	133.6	9568	133.6	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200625	25.25	27.6	25.05	25.4	2155	25.4	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20200625	147	149.65	141.05	145	5993	143.64	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200625	98.5	105.35	98	104.45	27350	104.45	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200625	55.8	58	52.6	56.1	81013	52.96	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200625	1270.3	1283	1256.35	1279.9	30363	1276.99	up	down	incorrect