CollectAI

close-nse_india_stocks

2020/07/07

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200707	33.55	33.55	32	32.2	76551	32.2	down	down	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200707	11.35	11.35	10.95	11.3	1175	11.3	down	down	correct
3MINDIA.NSE	3M India Limited	20200707	18972	19600	18687.2	19311.8	6194	19311.8	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200707	6.45	6.45	6.45	6.45	60	6.45
5PAISA.NSE	5paisa Capital Limited	20200707	235.25	247.4	230.3	244.85	28138	244.85	up	down	incorrect
63MOONS.NSE	63 MOONS TECHNOLOG	20200707	75	75	73	73.9	10542	70.72	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200707	5	5.1	4.9	4.9	204269	4.9	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20200707	25.1	25.1	25.1	25.1	3000	25.1
AARON.NSE	Aaron Industries Limited	20200707	44.1	44.75	44.1	44.75	9900	23.13	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20200707	1320.1	1335	1310.55	1326.45	192488	330.35	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20200707	932	940	929	929.95	427594	462.67	down	up	incorrect
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200707	11.6	11.6	10.8	11.6	2110	11.6
AARVI.NSE	Aarvi Encon Limited	20200707	38	38	38	38	2718	35.9
AAVAS.NSE	Aavas Financiers Limited	20200707	1368.15	1377.05	1348	1373.25	19350	1373.25	up	up	correct
ABAN.NSE	Aban Offshore Limited	20200707	28.5	29.4	27.9	28.95	154573	28.95	up	down	incorrect
ABB.NSE	ABB India Limited	20200707	987.5	988.95	957.25	961.4	298468	952.82	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200707	15723.4	15900	15672.05	15811.7	9520	15540.21	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200707	65.8	67.1	64.5	66.35	3938461	66.35	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200707	127.5	130.75	125.5	126.45	2866898	126.45	down	down	correct
ACC.NSE	ACC Limited	20200707	1327.9	1327.9	1307.85	1313.1	796329	1303.2905	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200707	944.95	945	932	933.5	8457	889.04	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20200707	66.25	66.25	62.5	63.6	924481	63.44	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200707	164.5	170.65	163.3	168.15	8172263	168.15	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200707	400.4	414.25	376	413.75	5553639	413.75	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200707	361	361	344.25	345.95	4348443	343.54	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20200707	35.95	36.25	35.7	35.95	3771396	35.95
ADANITRANS.NSE	Adani Transmission Limited	20200707	265.85	265.85	252	254.8	485606	254.8	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20200707	302.5	302.5	294.3	298.75	20465	297.81	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200707	286.5	286.5	265.2	273.35	35920	273.35	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200707	7.9	7.95	7.4	7.8	21881	7.8	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20200707	16.95	17.15	16.1	16.6	64314	16.1	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200707	48.4	48.5	43.95	47.95	23497	47.95	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200707	172.6	183.7	170.3	173.25	534666	172.22	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200707	189.35	189.35	178.15	179.95	357345	177.42	down	down	correct
AFFLE.NSE	Affle (India) Limited	20200707	1680.5	1680.5	1627.5	1680.5	163389	336.1
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200707	86.8	90.45	84.2	90.05	177735	88.13	up	up	correct
AGCNET.NSE	AGC Networks Limited	20200707	313.95	313.95	297.6	300.3	9845	300.3	down	down	correct
AGRITECH.NSE	Agri	20200707	33.95	34	32	32.1	5231	32.1	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200707	14.35	15.5	14.35	14.7	66555	14.7	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20200707	139.05	149	138.95	144.35	2834	144.35	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200707	216	216	212.2	214.8	9142	214.8	down	up	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20200707	265	279.8	259	275	5299	275	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20200707	1609	1638.3	1604.5	1632.2	47439	1624.62	up	up	correct
AIRAN.NSE	Airan Limited	20200707	12.95	13.3	12.6	12.85	21410	12.85	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200707	1405	1416	1396	1403.95	70692	1389.17	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200707	85.9	87.7	85.15	85.75	78849	84.04	down	down	correct
AKASH.NSE	Akash Infra	20200707	102	104.25	100.95	104.25	5562	104.19	up	down	incorrect
AKSHARCHEM.NSE	AksharChem (India) Limited	20200707	243.05	244.2	230	231.25	58815	229.29	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200707	5.7	5.7	5.7	5.7	64578	5.7
AKZOINDIA.NSE	Akzo Nobel India Limited	20200707	1834.1	1877.9	1827.05	1863.2	7822	1809.01	up	up	correct
ALANKIT.NSE	Alankit Limited	20200707	17.1	17.4	16.7	17.05	140455	16.65	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20200707	408	408.1	397	399	21684	395.02	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20200707	82.5	83.25	80	80.3	517002	79.55	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20200707	282.95	296.5	274.1	284.4	8649	284.4	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20200707	44.5	49	44.5	46.55	21979	46.04	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20200707	2351.95	2368.05	2325	2335.35	158130	2309.48	down	down	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200707	2318	2343.75	2292.3	2309.1	60805	916.69	down	up	incorrect
ALLCARGO.NSE	Allcargo Logistics Limited	20200707	92.55	100.95	90.45	98.05	880928	96.5513	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20200707	190	197	188.05	190.55	2275	167.5	up	up	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200707	11	11.7	10.8	11.45	1720	11.45	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20200707	47.85	47.85	47.85	47.85	1206742	47.85
ALPA.NSE	Alpa Laboratories Limited	20200707	20.65	21.7	20.65	21.4	105919	21.4	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200707	187.95	188	183.1	184.55	20716	180.89	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20200707	1.45	1.45	1.45	1.45	3389	1.45
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200707	715	718.95	700	707.65	1146228	693.38	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20200707	1496.05	1507	1457	1468.6	47374	1468.6	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200707	695	695	676	680.1	3131	650.88	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200707	194.6	194.6	191.1	193.25	2551746	180.1813	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200707	15	15	14	14.3	39068	14.3	down	up	incorrect
AMJLAND.NSE	AMJ Land Holdings Limited	20200707	20.7	20.7	19.35	20.15	14412	20.03	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200707	363.6	364.2	357.1	359.2	59425	356.47	down	up	incorrect
ANANTRAJ.NSE	Anant Raj Limited	20200707	24.05	24.05	23.05	23.45	120070	23.34	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200707	7.95	7.95	7.95	7.95	60861	7.95
ANDHRAPAP.NSE	Andhra Paper Limited	20200707	239.35	239.4	228.75	230.55	171666	226.1	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200707	259.7	262.75	255	257.1	40675	252.58	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20200707	17.15	17.15	15.55	17.15	144359	17.15
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200707	0.8	0.8	0.75	0.75	5318	0.75	down	up	incorrect
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200707	4.25	4.35	4	4.15	172852	4.15	down	up	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20200707	4.1	4.3	4	4.15	44540	4.15	up	up	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200707	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200707	467.5	467.5	467.5	467.5	2386	458.65
APARINDS.NSE	Apar Industries Limited	20200707	344	344.45	336	342.55	35370	337.85	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200707	139.45	139.45	136	136.25	7269	130.59	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200707	136	136	130	130.55	66212	128.62	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20200707	236.75	244	235.65	237.15	292877	235.51	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200707	1763	1785	1685	1743.7	78802	174.37	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200707	891.95	926.8	886.1	914.6	479823	901.38	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200707	110.05	110.95	105.5	107.5	117564	106.82	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200707	1408	1426	1395	1419.25	750569	1416.08	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20200707	324	325	318.1	320.95	14879	106.98	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200707	117.8	118.15	115.5	117.3	5879805	115.59	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200707	488.85	490	449	459.9	3864	457.53	down	down	correct
APTECHT.NSE	Aptech Limited	20200707	100.8	117.85	100.1	114.3	1597556	113.04	up	up	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200707	24.5	24.9	23.65	24.55	19039	24.55	up	up	correct
ARCHIES.NSE	Archies Limited	20200707	12.95	13.1	12.4	12.7	56913	12.7	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200707	11.2	11.2	10.2	10.2	169	10.2	down	down	correct
ARIES.NSE	Aries Agro Limited	20200707	64.5	65.5	62	63.05	41750	62.71	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200707	16.25	16.4	15.65	15.8	1387	15.8	down	down	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200707	26	26.8	24.7	26	5810	26
ARMANFIN.NSE	Arman Financial Services Limited	20200707	493	503.4	480	503.4	32236	503.4	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200707	25.3	27.3	25.3	25.6	9156	25.6	up	up	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200707	46.05	50.1	46.05	47	2874	47	up	down	incorrect
ARSHIYA.NSE	Arshiya Limited	20200707	10.5	11	10.15	10.8	35554	10.8	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200707	14.5	15.15	14.5	14.7	9565	14.7	up	up	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200707	180	182.9	177.5	179.85	2182	179.85	down	up	incorrect
ARVIND.NSE	Arvind Limited	20200707	33.95	34.95	33.55	34.25	2294251	34.25	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200707	176.9	181.4	171	175.1	50235	172.8	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200707	92.4	101.3	92	94.9	4909744	94.9	up	up	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200707	178.7	181.8	174	175.5	26999	175.01	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200707	153.7	153.7	145.8	146.8	14415	145.35	down	up	incorrect
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200707	19.8	21.1	19.8	20.8	4151	20.8	up	up	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200707	245	265	244.4	257.55	100150	256.08	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200707	47.5	47.8	44.35	46.8	89202	46.61	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20200707	68.9	71.4	68.9	71.4	81121	70.7	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20200707	6.25	6.35	5.9	6.2	32580	6.2	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200707	62.5	64.9	62.05	63.85	2126267	63.85	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200707	52	52.65	50.85	51.9	44499026	51.64	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200707	55.7	62.2	55.1	58.15	173462	58.15	up	up	correct
ASIANPAINT.NSE	Asian Paints Limited	20200707	1708.95	1749.9	1705.85	1745.75	2983383	1730.92	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200707	213.8	215.9	208.75	210.3	35483	209.22	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200707	134.9	134.9	119.5	123.45	2868	121.23	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20200707	829.95	838.7	821	827.05	61480	824.83	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200707	121.25	121.25	119.5	120	493950	120	down	down	correct
ASTRAL.NSE	Astral Limited	20200707	977.85	996.5	967	975.1	1034826	730	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200707	107.05	113.6	106.15	110.5	1631171	108.61	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200707	3545	3558.3	3500	3520.4	20785	3516.05	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200707	39.95	40	39.05	39.2	22705	39.2	down	up	incorrect
ATFL.NSE	Agro Tech Foods Limited	20200707	572.25	574.7	556	557.45	7712	553.35	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20200707	161	161.55	157	157.65	1294529	157.62	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200707	10.55	11	10.3	10.3	109150	10.3	down	up	incorrect
ATUL.NSE	Atul Ltd	20200707	4620	4768	4610	4721.25	63672	4711.09	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20200707	167.8	169.35	164.25	165.3	38859	165.3	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200707	603.95	625	590	625	578645	625	up	down	incorrect
AURIONPRO.NSE	Aurionpro Solutions Limited	20200707	47.95	47.95	45.65	46.85	40903	46.85	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200707	769.8	790	769.8	776.2	3052763	769.26	up	down	incorrect
AUSOMENT.NSE	Ausom Enterprise Limited	20200707	32	32	30	31.1	11153	30.8406	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20200707	575.05	599.9	568.05	587.85	16589	585.09	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20200707	18.95	19.45	18.45	18.9	4228	18.9	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200707	16.85	17.15	16.05	16.3	19100	16.3	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200707	193.55	193.55	188.4	189.45	39835	183.73	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200707	495	496.95	480.2	482.95	457903	478.14	down	down	correct
AVTNPL.NSE	AVT Natural Products Limited	20200707	38.75	39.5	38.2	38.55	117557	37.81	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200707	433.5	449	426.2	447.35	37991906	447.35	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200707	65.2	65.2	63.05	65.2	187569	65.2
AXISGOLD.NSE	Axis Mutual Fund	20200707	4233.95	4233.95	4203.5	4213.15	2299	42.1315	down	up	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20200707	1135.13	1180.89	1135.13	1158.27	137	1158.27	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200707	24.3	24.3	23.6	23.65	6603	23.65	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200707	2.95	2.95	2.9	2.95	147383	2.95
BAJAJ.NSE	AUTO	20200707	2901	2974	2826.55	2847.15	2168031	2751.98	down	down	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200707	147	149.65	145.5	147.5	560120	140.5	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200707	388.6	399	384.35	395.65	321885	395.65	up	down	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200707	6323	6629.7	6275.05	6589.6	2007354	6588	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200707	7.3	7.3	6.85	6.85	4636311	6.85	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200707	2684	2888	2668	2852.9	182514	2771.88	up	up	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200707	3150	3419.65	3125.3	3351.95	22876465	3346.54	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200707	78.5	80.05	76	78.15	120135	77.89	down	up	incorrect
BALAMINES.NSE	Balaji Amines Limited	20200707	586.3	589.35	562	571.9	361088	570.63	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200707	118.25	129.8	118.25	123.75	1662	123.75	up	up	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200707	15.65	15.65	14.9	14.9	21830	14.9	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200707	1309.95	1320.95	1296.5	1307.65	660996	1290.04	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200707	1.6	1.6	1.55	1.6	4036833	1.6
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200707	114.75	115.15	113	113.7	152547	101.94	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200707	42.6	43.5	41.6	42.5	13875	42.1	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200707	136	136.05	131.7	133.1	1507795	131.0066	down	down	correct
BANARBEADS.NSE	Banaras Beads Limited	20200707	42.25	43.25	40.3	41.2	5557	40.15	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200707	1065.05	1069	1040.1	1045.5	673	1031.96	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200707	85.3	87.4	84.1	84.55	251135	83.77	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200707	367.6	402	362.1	394.7	41836488	393.37	up	up	correct
BANG.NSE	Bang Overseas Limited	20200707	18.9	18.9	17.5	18.15	5160	18.15	down	up	incorrect
BANKA.NSE	Banka BioLoo Limited	20200707	70.25	70.25	70.25	70.25	1200	70.25
BANKBARODA.NSE	Bank of Baroda	20200707	51.4	51.4	49.7	50.8	36427755	50.8	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20200707	224	227.88	221.74	227.35	1339073	227.35	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20200707	49.65	50.45	49.2	49.55	2720420	49.55	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200707	77.5	77.9	74.8	74.95	28964	74.31	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200707	3.3	3.3	3.3	3.3	8010	3.3
BASF.NSE	BASF India Limited	20200707	1266.6	1277.2	1240.1	1254.7	31216	1249.61	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200707	95.35	97.9	94.1	95	4297	47.5	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200707	1343.9	1352.7	1312	1316.6	1157633	1309.41	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200707	6087.35	6139.95	5930	5984.35	20104	5780.97	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20200707	825	825.05	803	810.15	13409	807.23	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200707	1061.05	1119.4	1055.5	1111.35	404246	1109.14	up	up	correct
BCG.NSE	Brightcom Group Limited	20200707	9.1	9.2	8.5	8.5	1511021	6.73	down	up	incorrect
BCP.NSE	B.C. Power Controls Limited	20200707	5.1	5.1	4.9	4.9	1693667	4.9	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20200707	428.7	455	414.6	419.95	9062186	407.93	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20200707	7.45	8	7.45	7.85	6467	7.7	up	down	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20200707	13.4	14.1	13.4	14.1	1365	14.1	up	up	correct
BEL.NSE	Bharat Electronics Limited	20200707	101.7	103.4	99.7	102.05	31027568	98.02	up	up	correct
BEML.NSE	BEML Limited	20200707	670	670	647.8	651.25	766115	643.87	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200707	49.7	52.5	47.8	51.5	1450560	50.53	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200707	507.7	513.75	504	508.5	1232790	506.49	up	up	correct
BFINVEST.NSE	BF Investment Limited	20200707	307.7	310.7	302	303.9	20251	303.9	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20200707	204.95	209	200.1	201.8	190050	201.8	down	up	incorrect
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200707	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200707	52.4	59.45	51.15	59.45	4512837	59.45	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200707	116.5	116.75	113	115	60610	111.08	down	up	incorrect
BHAGYANGR.NSE	Bhagyanagar India Limited	20200707	16.3	17.8	16.3	17.05	35168	17.05	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200707	21.65	22	21.2	21.3	7395	21.3	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200707	1.5	1.5	1.5	1.5	33423	1.48
BHARATFORG.NSE	Bharat Forge Limited	20200707	368.95	378	362.4	375.35	3343697	373.67	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200707	43.5	44.9	43.15	43.4	11278	43.4	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200707	7690	8399	7586	8000.85	6773	7998.64	up	down	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200707	22.95	23.05	22.4	22.8	10884	22.8	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200707	579	582.6	566.05	567.15	12524549	565.12	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200707	43.75	44.1	42.2	42.55	111719997	42.55	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200707	31	31.55	28.95	31	23404	6.15
BIL.NSE	Bhartiya International Ltd.	20200707	140.1	144.9	140.1	140.2	2662	140.2	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200707	12.3	12.4	12	12.25	14292	12.25	down	up	incorrect
BIOCON.NSE	Biocon Limited	20200707	403.8	406.35	397.5	400.2	3194010	400.2	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200707	13.8	13.8	12.9	13.05	13430	13.05	down	up	incorrect
BIRLACABLE.NSE	Birla Cable Limited	20200707	51.95	52.2	49.4	50.5	40926	49.9	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200707	616	617.95	600	602.25	142088	590.32	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200707	36.15	37.8	35.55	36.2	915878	36.2	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200707	43.45	43.45	43.45	43.45	76447	43.45
BKMINDST.NSE	BKM Industries Limited	20200707	1.45	1.45	1.45	1.45	8045	1.45
BLBLIMITED.NSE	BLB Limited	20200707	5.75	6.15	5.65	6.15	32061	6.15	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200707	96.35	102.5	95.7	100.15	860637	99.37	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200707	5.2	5.35	5.05	5.15	121256	5.15	down	down	correct
BLS.NSE	BLS International Services Limited	20200707	62	62.5	61.85	62.05	31050	61.56	up	down	incorrect
BLUEDART.NSE	Blue Dart Express Limited	20200707	2029.95	2060.85	2000.9	2039.8	22599	2034.53	up	up	correct
BLUESTARCO.NSE	Blue Star Limited	20200707	500	500	495	498.8	33604	496.46	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200707	69.85	69.85	65.4	67.15	1227024	66.66	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200707	78	79.5	75.8	78.3	3890301	78.1	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20200707	102.9	113.7	102.9	102.9	3316875	102.9
BOSCHLTD.NSE	Bosch Limited	20200707	12173.7	13794	12050	13481.15	248803	13272.98	up	up	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200707	390.25	391.25	377.8	379.85	4927059	331.38	down	up	incorrect
BPL.NSE	BPL Limited	20200707	20	20	19.2	19.35	44512	19.35	down	up	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20200707	7.85	7.85	7.85	7.85	126482	7.85
BRIGADE.NSE	Brigade Enterprises Limited	20200707	153.2	159.8	142.3	145.1	3120653	144.57	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200707	3636	3685.45	3580	3678.45	664348	3600.162	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20200707	37.75	37.75	36.9	37.2	21620	37.2	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20200707	29.1	29.35	28.65	28.95	6054	28.95	down	down	correct
BSE.NSE	BSE Limited	20200707	482	504	476.5	500.4	882712	475.84	up	up	correct
BSL.NSE	BSL Limited	20200707	24.5	25.4	24	24.15	9940	24.15	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200707	4433.15	4497.95	4427.15	4464	67	4464	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200707	117.48	119.19	116.2	118.71	973	11.87	up	up	correct
BSOFT.NSE	Birlasoft Limited	20200707	90.5	93.5	90.5	91.25	1009992	89.22	up	down	incorrect
BURNPUR.NSE	Burnpur Cement Limited	20200707	2.2	2.2	2.2	2.2	4542	2.2
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200707	132.5	134.45	128.25	129.65	72557	128.42	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200707	12.45	13.55	12.45	13.2	2129	13.2	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20200707	15.15	17.4	14.55	16.3	995188	16.3	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200707	361.5	370.45	361.25	361.85	4953116	359.73	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200707	9.35	9.35	8.9	9	16447	9	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200707	60	61.65	58.4	58.9	2284218	58.9	down	down	correct
CANBK.NSE	Canara Bank	20200707	105	105.2	101.8	104.5	15859957	104.5	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200707	3.25	3.25	3.25	3.25	4780	3.25
CANFINHOME.NSE	Can Fin Homes Limited	20200707	369.85	378	361.05	371.8	569405	367.36	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200707	295	295	289.5	291.6	126094	289.46	down	up	incorrect
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200707	113.7	114	110.45	111.2	66241	111.2	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200707	339	352.5	339	346.6	376556	344.94	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20200707	80.85	83	79	82.4	3073	82.4	up	up	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200707	268	269.4	256.05	259.9	107160	258.55	down	down	correct
CAREERP.NSE	Career Point Limited	20200707	138	146	137	143.65	64515	142.7172	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20200707	422	427.9	415	419.7	59106	399.39	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20200707	125	126.45	123.45	125.65	871535	117.62	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200707	3.35	3.5	3.25	3.45	89074	3.45	up	up	correct
CCL.NSE	CCL Products (India) Limited	20200707	248.7	248.7	241.2	245.7	211535	242.47	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20200707	285.95	304.85	283.45	298.9	2204197	294.07	up	up	correct
CEATLTD.NSE	CEAT Limited	20200707	958	958	901.2	923.85	439282	910.82	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200707	14.65	15.4	14.5	14.75	56868	14.75	up	up	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200707	4.95	4.95	4.65	4.8	31760	4.8	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20200707	181.55	185	179.6	180.3	46829	169.34	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20200707	4.95	4.95	4.55	4.95	831457	4.95
CENTRALBK.NSE	Central Bank of India	20200707	17.55	17.7	17.35	17.4	1113786	17.4	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200707	16.6	16.85	16	16.2	90367	16.2	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20200707	340	349	333.05	343.25	28602	337.86	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200707	126.95	132.7	126.95	130.4	2791309	130.06	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200707	325.9	326.55	314.2	316.45	3445023	313.46	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20200707	2185.1	2205	2170.2	2201.75	2652	2195.33	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200707	28.35	28.9	28	28.65	26679	28.65	up	down	incorrect
CESC.NSE	CESC Limited	20200707	630.35	638.95	621.5	636.3	185752	59.59	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20200707	177.3	179	174.35	176.85	76704	176.5	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200707	10.75	10.75	10	10.75	14696691	10.75
CHALET.NSE	Chalet Hotels Limited	20200707	143.9	150.7	141.1	150.7	793998	150.7	up	up	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200707	154.4	156.6	152.1	154.5	1349899	149.77	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200707	134.2	138	134.2	136.15	6352	134.74	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200707	134.8	134.8	130.2	133.95	5644	132.8028	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200707	81.5	81.6	80	80.2	752073	80.2	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200707	202	215	200.15	213.1	24006710	212.2	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200707	317.9	323.85	310	321.85	78193	321.58	up	up	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200707	271.3	271.3	263.5	266.05	21968	264.46	down	down	correct
CINELINE.NSE	Cineline India Limited	20200707	24.7	25.15	24.05	24.6	42077	24.6	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200707	6.6	6.8	6.55	6.55	15709	6.55	down	up	incorrect
CIPLA.NSE	Cipla Limited	20200707	637.95	642.6	635.2	636.55	3781547	633.06	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20200707	39.85	40.5	39.1	39.85	17516	19.93
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200707	464.95	466	448.3	460.4	227662	300.35	down	down	correct
CMICABLES.NSE	CMI Limited	20200707	37.9	37.9	35	35.7	48354	35.2303	down	down	correct
COALINDIA.NSE	Coal India Limited	20200707	136.5	136.7	132.6	132.85	9905750	111.34	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200707	330.5	338.4	323	324.75	1335447	292.96	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200707	18.95	18.95	18.95	18.95	0	18.95
COFORGE.NSE	Coforge Limited	20200707	1445	1577	1441	1512.75	2654471	1498.95	up	up	correct
COLPAL.NSE	Colgate	20200707	1383	1401.5	1378	1391.8	623770	1341.1	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200707	12	12.25	11.8	11.95	198968	11.67	down	up	incorrect
COMPUSOFT.NSE	Compucom Software Limited	20200707	8.05	8.5	8.05	8.35	28518	7.88	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20200707	431.5	432.75	424	430	1001696	419.99	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200707	21.5	21.55	19.4	21	258694	20.92	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200707	30.5	30.55	30.5	30.5	14	30.5
CONTROLPR.NSE	Control Print Limited	20200707	205.65	209	197.5	205.2	17361	199.34	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200707	23.25	23.25	23.25	23.25	14030	22.75
CORDSCABLE.NSE	Cords Cable Industries Limited	20200707	38.3	39	37.2	38.1	32613	38.1	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20200707	753.95	757	736.85	754.25	182627	731.55	up	up	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200707	327.9	329.55	316.65	318.65	89208	298.68	down	up	incorrect
COUNCODOS.NSE	Country Condo's Limited	20200707	1.5	1.5	1.5	1.5	1466	1.5
COX&KINGS.NSE	Cox & Kings Limited	20200707	1.85	1.85	1.85	1.85	624672	1.85
CPSEETF.NSE	Nippon Mutual Funds	20200707	18.15	18.15	17.8	17.83	684805	17.83	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20200707	75.75	77.45	72.8	73.05	51045	72.56	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20200707	1.75	1.75	1.75	1.75	201	1.75
CREDITACC.NSE	CreditAccess Grameen Limited	20200707	589.85	589.85	589.85	589.85	21896	589.85
CREST.NSE	Crest Ventures Limited	20200707	73.9	73.9	67.35	68.45	34797	67.75	down	down	correct
CRISIL.NSE	CRISIL Limited	20200707	1725	1739.95	1711.4	1731.3	20489	1691.18	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200707	242.65	245.8	234.3	241.1	3300762	237.29	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200707	185.9	197.8	182.15	192.9	848832	192.9	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20200707	19.05	20.85	19.05	20.6	8842	20.6	up	up	correct
CUB.NSE	City Union Bank Limited	20200707	127.2	132.2	126	130.75	4206552	130.35	up	down	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20200707	11.05	11.35	10.55	11.2	6109	11.2	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20200707	435.6	439.45	421.25	429.65	2965461	415.53	down	up	incorrect
CUPID.NSE	Cupid Limited	20200707	211.8	218	211	215	138578	209.88	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200707	42.3	44.95	40.6	43.65	41641	42.7	up	up	correct
CYIENT.NSE	Cyient Limited	20200707	267.95	277.9	267.45	269.5	727138	261.44	up	up	correct
DAAWAT.NSE	LT Foods Limited	20200707	47.1	47.7	45.6	46.55	2939021	45.34	down	down	correct
DABUR.NSE	Dabur India Limited	20200707	466	481.9	465.05	478.55	5373500	471.04	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200707	720.45	725	691.5	719.85	83934	718.04	down	down	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200707	112.6	112.8	110.2	112.25	154879	111.41	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20200707	26.5	30	25.1	27.4	43668	27.4	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200707	48.9	49.9	47.95	49.25	39354	48.8	up	down	incorrect
DBCORP.NSE	D. B. Corp Limited	20200707	76.05	76.6	74.2	76.1	210449	72.06	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20200707	293.4	304.3	288.9	293.3	782818	291.95	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200707	7.25	7.25	6.85	7.05	401225	7.05	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200707	10.6	10.6	9.6	10.3	608	10.3	down	up	incorrect
DCAL.NSE	Dishman Carbogen Amcis Limited	20200707	141.25	149.2	138.35	142.7	1565726	142.7	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20200707	80.8	89.3	80.05	87.4	10316667	87.4	up	up	correct
DCM.NSE	DCM Limited	20200707	18.7	19.4	18.15	19.3	26718	19.3	up	up	correct
DCMFINSERV.NSE	DCM Financial Services Limited	20200707	1.15	1.15	1.15	1.15	4973	1.15
DCMNVL.NSE	DCM Nouvelle Limited	20200707	28.9	31	28.5	30.2	33370	30.2	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200707	316.75	322.45	303.85	319.8	277765	313.03	up	up	correct
DCW.NSE	DCW Limited	20200707	13	13.15	11.7	12.6	990592	12.6	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200707	305	307	295	298.15	174242	296.11	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200707	116	121	115.25	117.7	1989329	113.62	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200707	519.85	537.9	515.75	525.7	2474770	525.43	up	up	correct
DELTACORP.NSE	Delta Corp Limited	20200707	95	95.9	91.6	91.95	2216228	91.43	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200707	22.85	24.75	22.45	23.4	16693	23.4	up	up	correct
DEN.NSE	DEN Networks Limited	20200707	76.75	76.75	74.2	74.45	61466	74.45	down	down	correct
DENORA.NSE	De Nora India Limited	20200707	228	232	227	230.05	10760	229.38	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20200707	187.35	192.45	184.15	190.15	78180	190.15	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20200707	8.05	8.05	7.35	8.05	65583	8.05
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200707	140	140	135	137.4	1000893	132.5958	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200707	14.05	14.1	13.5	13.75	754403	13.75	down	down	correct
DHANI.NSE	Dhani Services Limited	20200707	115.9	121.65	114.5	119.25	2702730	119.25	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200707	733	733	710.1	727.95	44102	726.49	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200707	224.65	244.8	221	244.8	83016	242.27	up	down	incorrect
DIAMONDYD.NSE	Prataap Snacks Limited	20200707	582	584.55	565	576.35	31850	574.99	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200707	1.15	1.15	1.15	1.15	1300	1.15
DICIND.NSE	DIC India Limited	20200707	333.05	337	326	329.7	7409	325.2158	down	up	incorrect
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200707	7.05	7.4	6.7	6.95	20296	6.95	down	down	correct
DISHTV.NSE	Dish TV India Limited	20200707	8.25	8.3	8	8.05	7401550	8.05	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200707	2179.5	2207	2147	2184.5	1348627	2175.58	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200707	5975	5979.8	5850	5881.55	26594	1176.03	down	down	correct
DLF.NSE	DLF Limited	20200707	154.05	155.25	150	153.05	7492628	151.28	down	down	correct
DLINKINDIA.NSE	D	20200707	92.3	92.3	89.1	90.4	144316	88.35	down	down	correct
DMART.NSE	Avenue Supermarts Limited	20200707	2313.1	2381	2305	2361.7	412834	2361.7	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200707	0.75	0.75	0.75	0.75	0	0.75
DOLAT.NSE	Dolat Investments Limited	20200707	50	50	47.85	48.1	40077	47.87	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20200707	134.7	138.2	131.15	132.35	352576	129.92	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20200707	29.4	30	28.35	28.75	40904	28.45	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200707	9.25	9.3	9	9	11237	8.94	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20200707	52.75	55	52.75	55	12	55	up	down	incorrect
DREDGECORP.NSE	Dredging Corporation of India Limited	20200707	281	283.35	274.1	276.55	223049	276.55	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200707	3894.9	3919	3814	3823.5	1035997	3781.65	down	down	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200707	23.4	23.9	22.55	23.2	3997	22.71	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200707	175.8	186	175.8	181.2	40745	118.3	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200707	4.15	4.25	4.05	4.15	46701	4.15
DVL.NSE	Dhunseri Ventures Limited	20200707	57.4	59.95	55.5	57.5	107679	56.53	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200707	26.35	26.35	24.9	25.1	987184	24.71	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200707	615	617.95	582.75	582.75	15854	582.75	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20200707	159.95	164.4	156.5	160.35	39315	160.35	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200707	1.15	1.15	1.15	1.15	517	1.15
EASUNREYRL.NSE	Easun Reyrolle Limited	20200707	3.3	3.3	3.3	3.3	500	3.3
EBANK.NSE	Edelweiss Mutual Fund	20200707	2320	2420	1995.9	2227.46	560	2227.46	down	down	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20200707	1073.01	1075.37	1073	1075.02	7335	1075.02	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200707	1092.06	1095	1091.51	1093.5	17686	1093.5	up	down	incorrect
ECLERX.NSE	eClerx Services Limited	20200707	469.75	480.1	468	474.9	230434	474.07	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200707	58.9	59	56.5	58.1	1242513	56.94	down	down	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200707	4	4	4	4	37076	4
EICHERMOT.NSE	Eicher Motors Limited	20200707	19250.95	20055.5	19250	19930.65	287280	1980.73	up	up	correct
EIDPARRY.NSE	E.I.D.	20200707	269.9	272.6	262.6	263.75	462740	260.81	down	down	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200707	250.4	264	246.8	258.65	40739	258.65	up	down	incorrect
EIHOTEL.NSE	EIH Limited	20200707	68	68.75	67	67.8	1569456	67.8	down	up	incorrect
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200707	306	306	295.95	296.3	713	288.53	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200707	18.35	18.75	17.85	18.4	185839	18.36	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20200707	28.45	30.85	28.05	29.4	684624	29.32	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200707	14.65	17.55	14.65	16.95	11565048	16.83	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200707	107.95	110	105.3	108.95	33280	108.95	up	down	incorrect
ELGIEQUIP.NSE	Elgi Equipments Limited	20200707	157	159.45	154.3	156.2	79660	77.8	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200707	21.05	21.05	21.05	21.05	8096	21.05
EMAMILTD.NSE	Emami Limited	20200707	230.2	236.4	227.3	233	4096737	227	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200707	77.55	78.45	76	77.1	4931	77.1	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20200707	37.85	38	36.35	36.9	19865	36.9	down	down	correct
EMCO.NSE	EMCO Limited	20200707	2	2	2	2	7801	2
EMKAY.NSE	Emkay Global Financial Services Limited	20200707	48.3	51.5	47.6	50.15	19859	49.73	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20200707	67.9	67.9	64.2	66.9	6540	66.35	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200707	914	938.55	904.8	930.45	110694	927.18	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200707	7.45	7.45	7.45	7.45	9294	7.1019
ENGINERSIN.NSE	Engineers India Limited	20200707	75.3	75.45	73.65	74.35	2517482	70.67	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20200707	137.95	138	132.05	133.1	23933	131.61	down	down	correct
EPL.NSE	EPL Limited	20200707	186.55	186.55	181	182.75	57881	176.16	down	up	incorrect
EQ30.NSE	Edelweiss Mutual Fund	20200707	309.95	309.95	309.5	309.5	23	309.5	down	down	correct
EQUITAS.NSE	Equitas Holdings Limited	20200707	53.9	60.5	53.1	59.15	58169064	56.6559	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20200707	458	463	452.05	454.85	171609	446.83	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20200707	19.6	19.6	18	18.45	745881	18.45	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20200707	1417.85	1446.6	1400.15	1405.1	4470	1361.26	down	up	incorrect
ESCORTS.NSE	Escorts Limited	20200707	1071.05	1117	1065.15	1110.55	2848922	1105.75	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200707	7.95	7.95	7.55	7.7	25829	7.7	down	down	correct
ESTER.NSE	Ester Industries Limited	20200707	56.9	57.45	54.5	55.4	132647	51.65	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20200707	85.1	85.85	83.1	84	162146	84	down	down	correct
EVERESTIND.NSE	Everest Industries Limited	20200707	212.9	216.5	210.25	212.95	54291	208.72	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200707	1.05	1.05	1.05	1.05	7771	1.05
EXCELINDUS.NSE	Excel Industries Limited	20200707	745	745	728.25	731.65	26481	724.06	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20200707	158.85	159.1	154.3	155.25	3813614	153.7317	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20200707	276.3	276.95	271.1	275.55	7730	275.55	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200707	50.2	52.6	49.05	50.6	1109476	50.6	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20200707	31.1	31.8	30.55	30.95	507905	30.85	down	up	incorrect
FCONSUMER.NSE	Future Consumer Limited	20200707	12.95	12.95	12.95	12.95	784196	12.95
FCSSOFT.NSE	FCS Software Solutions Limited	20200707	0.5	0.5	0.5	0.5	1096413	0.5
FDC.NSE	FDC Limited	20200707	265	265.75	254	254.8	625640	254.8	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200707	53.8	56.25	52.25	55.95	46328747	55.5	up	up	correct
FEL.NSE	Future Enterprises Limited	20200707	14.2	14.2	14.2	14.2	75663	14.2
FELDVR.NSE	Future Enterprises Limited	20200707	15.4	15.4	15.4	15.4	11800	15.4
FIEMIND.NSE	Fiem Industries Limited	20200707	435	485	435	472.5	294991	463.73	up	up	correct
FILATEX.NSE	Filatex India Limited	20200707	26.15	26.35	25.25	25.5	1517755	25.38	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20200707	298	304.7	288	293.2	175123	284.61	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200707	1935	1939	1883.3	1894.55	187579	1889.22	down	down	correct
FINPIPE.NSE	Finolex Industries Limited	20200707	487	496	485	488.65	24970	96.66	up	up	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200707	8.95	8.95	8.2	8.2	13025	8.2	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200707	140.2	144.75	140.2	140.55	419414	140.55	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200707	357.8	369	348.5	351.75	13952	351.75	down	down	correct
FMGOETZE.NSE	Federal	20200707	385.95	394.45	375.3	393.05	2568	393.05	up	up	correct
FMNL.NSE	Future Market Networks Limited	20200707	23.95	23.95	23.95	23.95	17677	23.95
FORCEMOT.NSE	Force Motors Limited	20200707	967.95	970.8	955.65	959.6	32825	948.16	down	up	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20200707	124.15	125.65	122.3	123.6	2537888	123.6	down	up	incorrect
FOSECOIND.NSE	Foseco India Limited	20200707	1036.5	1045	1032	1042.35	390	1030.62	up	up	correct
FRETAIL.NSE	Future Retail Limited	20200707	125.1	127.7	123.35	123.35	2442663	123.35	down	down	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200707	222	222	202.35	202.35	122891	202.35	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20200707	38.5	39.3	37	37.7	2279137	36.54	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20200707	93.2	94.9	90	92.4	73088	90.46	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200707	143.6	145	134.25	135.7	154842	67.62	down	down	correct
GAIL.NSE	GAIL (India) Limited	20200707	103.95	104.9	101.75	102.85	16292694	99.0163	down	up	incorrect
GAL.NSE	Gyscoal Alloys Limited	20200707	3.5	3.5	3.5	3.5	20685	3.5
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200707	1613.5	1618.75	1570	1579.05	20195	1566.88	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200707	30.25	31	30.05	30.5	17135	30.5	up	up	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200707	29.15	29.9	27.3	28.5	86491	28.5	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200707	191.55	196.2	191.15	192.05	5283	181.06	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200707	216.75	224.8	211.35	220.4	7824	217.81	up	down	incorrect
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200707	25.8	26.6	25.25	26.3	14345	26.3	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20200707	33.75	34	33.75	34	889	34	up	up	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200707	1467.65	1557	1460	1505	19617	1503.87	up	up	correct
GATI.NSE	Gati Limited	20200707	42	50.3	41.55	47.3	2332124	47.3	up	up	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200707	0.35	0.35	0.35	0.35	431713	0.35
GAYAPROJ.NSE	Gayatri Projects Limited	20200707	15.5	16.55	15.5	15.9	1712684	15.9	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20200707	88.65	89.95	86.55	88.05	76244	83.01	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200707	68.25	69.45	67.25	67.75	1394	66.84	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200707	72.4	77	70.1	74.6	5090	71.2	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20200707	37.6	37.6	34.45	35.15	65849	35.15	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200707	5.65	5.65	5.65	5.65	22210	5.65
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200707	25.3	27.9	24.7	26.5	1369487	26.2	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200707	38.45	41.35	38.15	39.65	1403742	38.83	up	up	correct
GEPIL.NSE	GE Power India Limited	20200707	517.9	549	503.15	525.05	295948	521.22	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200707	217	217.45	212	213.9	308854	206.11	down	up	incorrect
GET&D.NSE	GE T&D India Limited	20200707	82.7	83.9	80.5	81.2	85547	81.2	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200707	100.95	102	99.2	100.05	29125	100.05	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20200707	3.5	3.5	3.5	3.5	163	3.5
GHCL.NSE	GHCL Limited	20200707	146.8	175.4	140.5	171.25	2147028	167.92	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200707	96.95	97.5	95.05	95.45	3136393	91.35	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200707	152.5	153.45	151	151.35	171031	151.35	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200707	28.2	29.6	28.2	29	3173	29	up	down	incorrect
GILLETTE.NSE	Gillette India Limited	20200707	5092	5159	5052	5080.45	34668	4932.57	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200707	11.85	12.4	11.6	12.25	81837	12.25	up	up	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200707	71	72.9	71	71.3	202831	66.55	up	up	correct
GKWLIMITED.NSE	GKW Limited	20200707	490.95	553.95	471.25	498.35	836	498.35	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200707	1482.8	1493.3	1475.1	1478.7	12005	1431.84	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200707	427	427	415	416.5	4590954	412.46	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200707	1.5	1.5	1.5	1.5	0	1.5
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200707	56.45	57.1	55.3	55.7	29767	55.7	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200707	136.4	136.5	129	130.25	114289	129.54	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20200707	404.3	404.3	398	399.8	41852	393.92	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200707	41.2	41.35	40.7	41	878316	39.21	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200707	4230	4258.7	4210	4222.35	13744	4216.36	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200707	21.55	21.55	20.85	21.2	11818825	21.2	down	down	correct
GNA.NSE	G N A Axles Limited	20200707	190.45	194.55	188.4	189.65	41678	189.01	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200707	158.5	163.9	157.65	160.25	1547834	152.25	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20200707	229.1	241.5	223.45	238.2	129737	238.2	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200707	176.95	176.95	171	172.6	6975	165.11	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200707	985	985.95	974.55	976.8	34832	954.91	down	up	incorrect
GODREJAGRO.NSE	Godrej Agrovet Limited	20200707	490.9	494	462.5	465.8	886034	454.95	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20200707	720	721.7	690.4	703.6	2861204	703.6	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20200707	394	399.4	392	396.8	80674	396.8	up	down	incorrect
GODREJPROP.NSE	Godrej Properties Limited	20200707	895	896.45	874.9	881.55	272692	881.55	down	down	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200707	1.55	1.55	1.55	1.55	46546	1.55
GOKEX.NSE	Gokaldas Exports Limited	20200707	39.35	40.2	39	39.5	80300	39.5	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200707	17.3	17.8	17.3	17.3	12782	17.3
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200707	15.6	15.65	14.8	15.2	34332	15.2	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200707	42.44	42.7	42.37	42.42	4575753	42.42	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200707	26.9	27.4	25.75	26.3	9401	26.3	down	up	incorrect
GOLDIAM.NSE	Goldiam International Limited	20200707	108.9	113.4	106.05	108.2	75671	103.82	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200707	4392.5	4410	4385	4397.65	1701	43.9765	up	up	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200707	8.4	8.65	8	8.2	50766	8.2	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200707	42.5	42.55	41.15	41.5	68093	41.3	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200707	164.4	166.5	154.5	157.85	104334	78.56	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200707	82.9	89.75	82.5	84.65	2509553	76.13	up	up	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200707	29.3	29.3	27.45	27.85	71383	25.35	down	down	correct
GRANULES.NSE	Granules India Limited	20200707	210.2	211.95	205.05	206.95	1109326	206.5	down	down	correct
GRAPHITE.NSE	Graphite India Limited	20200707	185.6	192	185.5	188.95	784638	187.65	up	down	incorrect
GRASIM.NSE	Grasim Industries Limited	20200707	641.15	642.9	621.3	623.65	2156495	618.31	down	down	correct
GRAVITA.NSE	Gravita India Limited	20200707	44	48.4	43.55	46.15	290702	45.4864	up	down	incorrect
GREAVESCOT.NSE	Greaves Cotton Limited	20200707	89.65	91.8	89.1	89.6	2384452	89.49	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20200707	770	781	760	764.35	5570	761.56	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20200707	39.5	39.5	38	38.95	17691	38.95	down	down	correct
GREENPLY.NSE	Greenply Industries Limited	20200707	89.25	89.7	87.65	88.05	149180	87.48	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200707	2.4	2.4	2.4	2.4	944796	2.4
GRINDWELL.NSE	Grindwell Norton Limited	20200707	499.9	504.9	481.5	484.8	51804	474.09	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200707	406	412.85	406	409.15	78	406.45	up	up	correct
GRPLTD.NSE	GRP Limited	20200707	655	667.9	635	647.8	428	646.05	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200707	224.7	225.7	218	218.95	347020	211.94	down	up	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200707	33.7	35	33.25	33.9	773712	33.9	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200707	56.5	60.1	56.3	59.15	5029948	56.81	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20200707	226.8	227	217.8	220.4	896944	216.93	down	down	correct
GSS.NSE	GSS Infotech Limited	20200707	25.7	27.8	25.25	26.3	87852	26.3	up	up	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200707	1.1	1.1	1.1	1.1	3513224	1.1
GTNTEX.NSE	GTN Textiles Limited	20200707	5.9	6.25	5.9	6.2	4790	6.2	up	down	incorrect
GTPL.NSE	GTPL Hathway Limited	20200707	72	73.5	70.25	71	53446	67.85	down	up	incorrect
GUFICBIO.NSE	Gufic Biosciences Limited	20200707	78	79.5	76.3	77.05	76974	76.98	down	up	incorrect
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200707	332	349.8	332	344.85	279465	331.59	up	up	correct
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200707	180.85	191.4	168.25	176.5	12843	172.62	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200707	318.55	318.55	308.95	309.75	1040190	307.52	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200707	13.7	13.7	13	13	435	13	down	up	incorrect
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200707	588	588	570	574.45	12527	554.23	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20200707	49.8	49.8	46.9	48.6	122799	47.7185	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200707	35.55	35.55	34.6	34.65	11802	34.22	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20200707	955	1028	926.15	980.05	3294009	940.41	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200707	77.1	77.75	75.05	75.8	43440	75.8	down	up	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200707	32.1	32.45	30.8	31.85	1005139	31.85	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200707	678	678	665.6	670.6	21041	496.78	down	down	correct
HAVELLS.NSE	Havells India Limited	20200707	588	602.9	582.4	597.75	3211901	592.68	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200707	0.7	0.7	0.7	0.7	42416	0.7
HBLPOWER.NSE	HBL Power Systems Limited	20200707	17.2	17.8	16.85	17.3	1566377	17.07	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20200707	5.5	5.5	5.5	5.5	380	5.5
HCC.NSE	Hindustan Construction Company Limited	20200707	5.7	5.95	5.55	5.9	6408580	5.9	up	up	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200707	123.25	123.25	120.6	121	141311	121	down	down	correct
HCL.NSE	INSYS	20200707	10.2	10.2	10.2	10.2	73871	10.2
HCLTECH.NSE	HCL Technologies Limited	20200707	582	594.45	575.15	592.05	7255520	569.11	up	up	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200707	1880	1892.35	1857	1886.75	4157365	1848.86	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200707	2600	2626.55	2600	2619.2	421827	2560.89	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20200707	1109.4	1111.7	1093.05	1105.15	12175425	1100.39	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200707	589.7	591	572.1	582.6	3849690	580.89	down	down	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200707	4353	4361.75	4331.65	4337.4	7747	43.374	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200707	1128.73	1128.73	1117.5	1126.89	2797	112.5409	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200707	3916	3920	3810	3875	212	386.881	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200707	3.5	3.7	3.4	3.55	2035378	3.55	up	up	correct
HEG.NSE	HEG Limited	20200707	851	864	833.65	841.75	399681	840.61	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200707	182.7	185.45	181.2	182.55	276186	171.47	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200707	76.8	78.6	75.7	77.4	87760	75.11	up	down	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20200707	263.25	264.5	255.65	256.8	22146	251.08	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200707	2762	2788.5	2727.6	2749.3	1223507	2711.11	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200707	1222.25	1229.95	1208.1	1212.85	5494	1202.63	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200707	19	20.35	19	20.35	116849	20.35	up	up	correct
HFCL.NSE	HFCL Limited	20200707	15.15	15.2	14.35	14.4	4445818	14.37	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200707	205.9	207	199.7	200.3	20485	200.01	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20200707	710	716	697.2	704	14130	682.45	down	down	correct
HIKAL.NSE	Hikal Limited	20200707	122	124.6	120.35	121.3	1223091	120.24	down	up	incorrect
HIL.NSE	HIL Limited	20200707	1194.3	1220	1151	1213.7	34551	1191.8	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20200707	9.8	10.5	9.8	10.2	13786	10.2	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200707	60.85	61.9	60.2	60.7	293928	60.25	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200707	155	156.9	151.8	152.3	13160147	150.48	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200707	172	173.7	165.05	167.5	13601	164.69	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200707	37.35	37.35	35.5	36.05	1948015	35.95	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200707	6	6.3	6	6.15	318549	6.15	up	up	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200707	36.2	36.55	33.85	34.05	5601	34.05	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200707	64	65.5	63.1	64.1	220766	64.1	up	up	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200707	215.9	216.25	210.7	211.15	5056605	195.47	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200707	2175.5	2175.5	2151.65	2154.15	2014697	2102.96	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200707	194	197.8	194	196.4	695508	169.98	up	up	correct
HIRECT.NSE	Hind Rectifiers Limited	20200707	132	132	124	126.4	11354	125.31	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20200707	65.05	70	64.15	68.15	9312	66.81	up	up	correct
HITECH.NSE	Hi	20200707	116	116	111.25	112.4	6042	112.1725	down	up	incorrect
HITECHCORP.NSE	Hitech Corporation Limited	20200707	73.65	76.95	73.5	74.5	5588	74.18	up	down	incorrect
HITECHGEAR.NSE	The Hi	20200707	109.45	112.75	106.8	110.3	1377	109.47	up	up	correct
HLVLTD.NSE	HLV Limited	20200707	5.5	5.65	5.3	5.45	185924	5.45	down	up	incorrect
HMT.NSE	HMT Limited	20200707	15	16.1	14.75	16.1	30776	16.1	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200707	52	52	50.2	51.35	23515	51.35	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20200707	597	597	564	569.75	16245	569.75	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200707	357.5	360	351.6	355.04	1541	355.04	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20200707	29898.95	29898.95	29329	29564.15	1281	29432.28	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200707	1010	1019.9	954.5	990.05	27517	969.72	down	down	correct
HOVS.NSE	HOV Services Limited	20200707	43.25	45.15	43.25	43.85	2227	43.85	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20200707	37.65	37.65	37.65	37.65	50441	37.4
HSCL.NSE	Himadri Speciality Chemical Limited	20200707	49	51.35	48.6	50.75	3499616	50.45	up	up	correct
HSIL.NSE	HSIL Limited	20200707	53.35	57.4	52.7	55.7	1721818	52.17	up	up	correct
HTMEDIA.NSE	HT Media Limited	20200707	13.2	13.4	12.85	13.1	24139	13.1	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200707	14.95	15.05	13.95	13.95	269540	13.95	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200707	34.5	38	34.4	36.65	10770055	32.67	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200707	214	214	210	212.05	83697	207.57	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200707	62.1	62.15	58.55	62.15	4894335	62.15	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200707	230	235	227.5	231.45	27096300	222.22	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200707	145	145	140.5	143.09	2499	143.09	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200707	25.71	26.46	25.71	25.92	263912	25.92	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20200707	363	378	362.1	376.05	46031349	374.95	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200707	222.5	225.39	218.92	225.13	27902	225.13	up	down	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200707	120.45	123.45	118.9	122.02	21005	122.02	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200707	1280.6	1299.6	1265.8	1273.7	328181	1263.36	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200707	42.25	43.69	42.25	43.21	166163	43.21	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200707	999.99	1000	999.99	1000	24220	1000	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200707	90.4	90.4	86.25	88.17	25768	88.17	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200707	58.7	59.4	58	58.68	8107	58.68	down	up	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200707	115	118	115	117.18	2630	117.18	up	up	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200707	113.8	114.2	112.76	113.8	476208	113.8
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200707	54	55.8	53	53.64	3390	53.64	down	up	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200707	27.4	27.4	26.01	26.54	58627	26.54	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200707	437	442.6	432	433.65	1344236	432.17	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200707	391.96	394	382.01	390.5	1879	390.5	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20200707	39.95	41	39.6	40.6	291069	39.76	up	down	incorrect
ICRA.NSE	ICRA Limited	20200707	2495	2510	2469.95	2487.5	1406	2445.55	down	down	correct
IDBI.NSE	IDBI Bank Limited	20200707	56.2	56.2	50.9	50.9	8273219	50.9	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200707	4531.5	4750	4500	4503.65	1090	4503.65	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20200707	9.8	9.85	9.45	9.55	451510804	9.3	down	down	correct
IDFC.NSE	IDFC Limited	20200707	19.2	20.7	19.15	20.55	27531676	20.55	up	down	incorrect
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200707	27.25	28.4	26.5	28.25	47507753	28.25	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200707	110.98	110.98	109.16	110.95	39	110.95	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20200707	191.8	192.5	184.5	188.6	526503	61.99	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200707	304.2	312.7	302	304.45	7255	304.45	up	up	correct
IFBIND.NSE	IFB Industries Limited	20200707	405	418	405	412.2	106300	412.2	up	up	correct
IFCI.NSE	IFCI Limited	20200707	7.55	7.55	7.3	7.35	3129970	7.35	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200707	137.7	137.7	127	130.55	4552	128.56	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200707	286	287.9	278.55	279.35	115168	277.47	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200707	438.8	439.7	412.3	415.55	9398520	410.2	down	up	incorrect
IGPL.NSE	I G Petrochemicals Limited	20200707	160	173.4	156.15	173.4	198312	169.69	up	up	correct
IIFL.NSE	IIFL Finance Limited	20200707	72.55	78.9	72.55	77.55	808856	76.4526	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20200707	45.55	46.8	44.1	45.6	938893	44.7273	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200707	984.2	1005.05	978	994.1	6334	903.72	up	up	correct
IITL.NSE	Industrial Investment Trust Limited	20200707	62	62	58.55	61.8	102	61.8	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200707	5.05	5.35	5.05	5.05	48190	5.05
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200707	1.7	1.7	1.6	1.6	381338	1.6	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200707	4.8	5	4.65	4.75	93383	4.75	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200707	160.6	181.05	160.55	177.65	67185	173.46	up	up	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200707	525.45	532.95	525.25	530.2	2415	523.47	up	up	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200707	0.55	0.55	0.5	0.5	48306	0.5	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200707	7.25	7.5	7.15	7.4	102122	7.4	up	up	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200707	83.7	87.8	83	85.05	9616459	84.26	up	up	correct
INDIACEM.NSE	The India Cements Limited	20200707	127.15	127.6	125.25	125.95	1020387	124.59	down	up	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20200707	275.85	285.6	273.05	282.15	366937	279.69	up	up	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200707	2090.25	2213.95	2090.25	2189.3	246527	2184.68	up	down	incorrect
INDIANB.NSE	Indian Bank	20200707	64.7	65.75	63.35	65	2912217	64.07	up	up	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200707	88	97.95	87.5	93.95	14541	93.95	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200707	178.7	181.4	172.55	174.65	108795	171.1	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200707	1024	1042.55	1019.3	1034.35	970260	1034.35	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20200707	17	17	15.55	16.35	3054	16.35	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200707	293.3	295.75	286.1	289	8033	284.52	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200707	205.85	207	202.85	204.7	85570	203.84	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200707	17.35	17.35	16.25	16.4	30042	16.4	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20200707	2	2	2	2	602966	2
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200707	269.1	269.45	262.6	264.6	11337	264.6	down	up	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20200707	101.65	103	99.1	100.25	11221	100.25	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200707	18	18.5	17.35	18	5232	17.8
INDOWIND.NSE	Indowind Energy Limited	20200707	3.75	3.75	3.6	3.6	6937	3.6	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200707	52.05	52.6	51.4	51.7	173554	51.7	down	down	correct
INDSWFTLAB.NSE	Ind	20200707	34.3	35.6	34	35.2	30761	35.2	up	up	correct
INDSWFTLTD.NSE	Ind	20200707	3.2	3.2	3.2	3.2	1250	3.2
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200707	31.45	31.45	30.1	30.35	194402	30.35	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200707	497	530	492.45	526.3	42697410	523.72	up	down	incorrect
INDUSTOWER.NSE	Indus Towers Limited	20200707	224.8	225	218.55	222.9	7083884	204.784	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200707	820	878	801.2	858.75	481034	760.6	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200707	64.05	65.4	62.6	63.65	322584	31.79	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20200707	91.75	96.8	91.05	95.5	40516	95.03	up	up	correct
INFRABEES.NSE	Nippon Mutual Funds	20200707	319.7	321.5	316.74	320.7	119	320.7	up	up	correct
INFY.NSE	Infosys Limited	20200707	769.4	796.95	765.55	794.15	19362666	770.49	up	down	incorrect
INGERRAND.NSE	Ingersoll	20200707	637.8	637.8	623	624.7	11323	622.8	down	up	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20200707	234.5	240.85	232.6	237.45	368892	237.45	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20200707	39.4	39.95	38.1	38.75	81521	38.75	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20200707	429.8	429.8	415	416.7	665489	414.8046	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200707	22.9	23.5	22	22.85	3276	22.85	down	down	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200707	0.8	0.8	0.8	0.8	1640	0.8
INTELLECT.NSE	Intellect Design Arena Limited	20200707	107.25	110.5	105.5	107.15	132061	107.15	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20200707	35.2	35.2	35.2	35.2	19696	34.77
INVENTURE.NSE	Inventure Growth & Securities Limited	20200707	14.25	14.75	14.05	14.35	27746	1.44	up	up	correct
IOB.NSE	Indian Overseas Bank	20200707	10.7	10.75	10.5	10.6	6050249	10.6	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200707	88	88.05	85.9	86.15	12790857	73.68	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200707	540.3	561.3	531.55	552.45	1961611	547.19	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200707	1670	1688.9	1635.1	1643.75	217184	1631.02	down	down	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200707	108.5	114.35	106.1	113.3	7520806	108.5234	up	up	correct
IRCON.NSE	Ircon International Limited	20200707	104	105.45	100.1	101	5644572	45.66	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200707	1410	1411	1390.05	1397.4	480214	278.58	down	down	correct
ISEC.NSE	ICICI Securities Limited	20200707	493.95	506	492	500.85	302556	468.38	up	up	correct
ISFT.NSE	IntraSoft Technologies Limited	20200707	56.9	59.7	56	59.7	11412	58.51	up	up	correct
ISMTLTD.NSE	ISMT Limited	20200707	5.55	5.55	5.3	5.3	72216	5.3	down	down	correct
ITC.NSE	ITC Limited	20200707	200	200.5	194	194.25	31282844	184.62	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200707	212.5	218.5	212.5	214.8	45077	214.8	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20200707	53	54.2	50.95	51.5	410496	51.13	down	down	correct
ITI.NSE	ITI Limited	20200707	140	144.15	131.3	134.5	16097670	134.5	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20200707	3.15	3.3	3.15	3.15	93696	2.62
IVP.NSE	IVP Limited	20200707	48	48	42.15	43.5	6597	43.21	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200707	4355	4400	4350	4394	229	4394	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200707	1150	1150	1150	1150	3	1150
IZMO.NSE	IZMO Limited	20200707	23.15	23.85	22	22	12940	22	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200707	17.5	18.25	17.3	18.25	4839032	18.25	up	up	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200707	40.7	40.7	39.7	40.2	513530	40.2	down	up	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200707	44.9	44.9	44.9	44.9	107525	42.98
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200707	21.85	22.45	21.75	21.8	14910	21.8	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200707	98	98.3	95.2	95.85	1624641	94.98	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200707	2.9	2.9	2.9	2.9	3688	2.9
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200707	33.8	33.8	33.05	33.15	1736481	32.68	down	down	correct
JASH.NSE	Jash Engineering Limited	20200707	159	159	154	156.5	2555	154.66	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20200707	98.05	99.8	94.5	96	6143	95.68	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200707	202.8	202.85	196.7	197.8	14543	97.67	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200707	3.5	3.65	3.5	3.55	45366	3.55	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200707	50.85	50.9	48.1	48.55	159732	48.55	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200707	720.95	724.95	710.2	711.55	134654	703.07	down	down	correct
JBFIND.NSE	JBF Industries Limited	20200707	10.7	11.2	10.7	10.75	34284	10.75	up	up	correct
JBMA.NSE	JBM Auto Limited	20200707	217.95	218.45	213	213.7	19198	210.1	down	down	correct
JCHAC.NSE	Johnson Controls	20200707	2267.9	2291.55	2245	2262.35	6790	2262.35	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200707	29.2	29.2	29.2	29.2	28475	29.2
JHS.NSE	JHS Svendgaard Laboratories Limited	20200707	14.9	14.9	14.9	14.9	66449	14.9
JIKIND.NSE	JIK Industries Limited	20200707	0.85	0.85	0.85	0.85	0	0.85
JINDALPHOT.NSE	Jindal Photo Limited	20200707	16	16	15	15.35	6264	15.35	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200707	404.9	409.9	388.6	391.5	83801	389.82	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20200707	63.7	64.35	62.05	62.4	1444605	59.63	down	up	incorrect
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200707	157.8	158.15	152.8	155.6	10930287	155.6	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20200707	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200707	70.5	74	70.5	73.25	4842	72.47	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200707	52.55	52.6	50.1	52.6	70178	52.51	up	up	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200707	12.2	12.2	12.2	12.2	17960	12.2
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200707	12.05	12.05	12.05	12.05	352182	12.05
JITFINFRA.NSE	JITF Infralogistics Limited	20200707	7.6	7.6	7.25	7.25	2998	7.25	down	down	correct
JIYAECO.NSE	Jiya Eco	20200707	14.8	15	13.8	15	633077	15	up	up	correct
JKCEMENT.NSE	J.K. Cement Limited	20200707	1471.25	1479.25	1443.05	1460.35	109794	1453.61	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200707	102.6	105	100	102	286460	100.32	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200707	287.8	289.9	277.85	282.65	436677	281.08	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20200707	104.95	104.95	103.1	103.85	3546343	102.19	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200707	68.35	71.35	66.15	69.5	4224107	67.79	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200707	21	21.95	21	21.4	3727	20.03	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200707	52.4	55.7	52.4	53.4	228995	52.29	up	up	correct
JMFINANCIL.NSE	JM Financial Limited	20200707	74.5	75.2	73.65	74.8	1972093	74.37	up	down	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20200707	5.45	5.45	5.45	5.45	78596	5.45
JOCIL.NSE	Jocil Limited	20200707	149.85	151.15	145.45	147.65	10728	143.47	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200707	2.7	2.7	2.7	2.7	2531385	2.7
JPINFRATEC.NSE	Jaypee Infratech Limited	20200707	1.85	1.85	1.85	1.85	550253	1.85
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200707	17.1	17.1	15.5	15.8	2804	15.8	down	down	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200707	2	2	2	2	4008049	2
JSL.NSE	Jindal Stainless Limited	20200707	40.7	41.25	40	40.45	433307	40.45	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200707	71.45	71.45	69.25	70.25	258491	70.25	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20200707	48.9	49.75	48	48.3	973041	46.86	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20200707	1951.1	1980	1950	1977.6	790	1977.6	up	up	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200707	14	14	13.55	13.85	114476	13.85	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20200707	194.7	194.75	190.25	190.85	6564431	189	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200707	68.9	68.9	67.45	67.6	149669	67.18	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200707	1730	1809	1720	1745.75	1237304	1742.91	up	down	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20200707	106.5	112.55	106.5	109.25	28868	109.25	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200707	670	685.9	670	673.25	166263	668.17	up	up	correct
JUMPNET.NSE	Jump Networks Limited	20200707	60	60.85	59.6	60.15	879395	59.5331	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200707	275.3	276.22	271.31	275.57	30190	275.57	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20200707	385	389.1	371.4	376.2	4189575	376.2	down	down	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200707	125.5	126.75	121	124.35	1257628	121.49	down	up	incorrect
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200707	54.85	56.35	53.9	55.2	68307	54.59	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200707	401.6	404.95	398.05	401.2	836400	393.78	down	up	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200707	149.95	150.7	146.1	147.15	18794	142.61	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200707	260	277.45	258	268.05	1719723	260.98	up	up	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200707	135.3	140.95	134.75	135.4	471	133.58	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200707	32	35.2	31.95	35.2	2466805	35.2	up	up	correct
KAMDHENU.NSE	Kamdhenu Limited	20200707	70.95	70.95	69.25	70	9677	69.21	down	up	incorrect
KANANIIND.NSE	Kanani Industries Limited	20200707	3.8	4	3.8	3.95	9950	3.95	up	up	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200707	33.15	35	32.95	34.6	56846	34.6	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200707	451	452.7	440.5	443.75	299964	440.24	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20200707	91.4	91.4	86.95	91.35	2286	90.4078	down	down	correct
KARDA.NSE	Karda Constructions Limited	20200707	65.75	65.75	60.9	61.2	189321	12.24	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20200707	12.35	12.9	12.25	12.75	6923	12.75	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200707	34.4	34.9	34	34.6	3582638	34.25	up	up	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200707	0.8	0.9	0.8	0.8	29400	0.8
KAYA.NSE	Kaya Limited	20200707	218	224.95	206	222.35	20311	222.35	up	up	correct
KCP.NSE	The KCP Limited	20200707	52	60.65	52	58.7	11002488	57.73	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200707	15.55	15.9	14.9	15.3	486644	15.13	down	down	correct
KDDL.NSE	KDDL Limited	20200707	150.5	156.5	149	150.95	2603	150.44	up	up	correct
KEC.NSE	KEC International Limited	20200707	289.75	290.9	280.55	284.35	300114	281.63	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20200707	13	13.1	12.75	13.1	76725	13.1	up	up	correct
KEI.NSE	KEI Industries Limited	20200707	353.9	365	349	351.6	328676	350.1716	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200707	15.45	15.9	14.65	15.65	56251	15.58	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20200707	750	770.05	750	761.9	1287	750.05	up	up	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200707	20.55	20.55	19.55	20.55	21713	20.55
KESORAMIND.NSE	Kesoram Industries Limited	20200707	35.65	38.4	34.85	37.5	758190	37.5	up	down	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20200707	39	39	38.6	38.6	133	37.12	down	down	correct
KHADIM.NSE	Khadim India Limited	20200707	136.1	136.1	125	127.7	60403	127.7	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20200707	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200707	9.8	10.8	9.8	10.7	4305	10.7	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20200707	1255	1317	1215	1280.65	504	1280.65	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200707	97.2	97.2	90.55	92.3	5798	92.3	down	down	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200707	427	427	408.9	414.15	7006	414.15	down	up	incorrect
KIOCL.NSE	KIOCL Limited	20200707	99	103.55	98.85	101.8	10641	100.19	up	down	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20200707	460.85	464	448	452.45	143281	452.0295	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200707	76.85	77.5	74.85	76.75	80656	74.98	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200707	115.9	118	109.1	109.7	176670	108.36	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200707	112.95	113.9	110.55	112.4	29771	110.31	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200707	661.4	673.9	660	661.8	1140	657.87	up	up	correct
KITEX.NSE	Kitex Garments Limited	20200707	110.9	113.4	109.3	111.6	142875	110.47	up	down	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20200707	735	754.95	725.95	741.1	4393	142.55	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200707	9.15	9.4	9.05	9.15	429833	9.09
KNRCON.NSE	KNR Constructions Limited	20200707	217.5	218.8	214	215	150857	107.41	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200707	58.9	58.9	57.05	57.9	95779	57.9	down	up	incorrect
KOLTEPATIL.NSE	Kolte	20200707	165.2	166.95	160.25	162.35	80937	162.35	down	down	correct
KOPRAN.NSE	Kopran Limited	20200707	33.8	34.5	33	33.2	105587	32.59	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200707	1370	1374.4	1351.5	1368.25	3574298	1367.57	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200707	226.25	228.58	222.45	228.09	82664	228.09	up	down	incorrect
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200707	424.9	427.8	424.5	425.3	33232	42.53	up	down	incorrect
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200707	112.25	112.32	110.95	111.99	350450	111.99	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200707	54.9	54.9	54.01	54.79	3522	54.79	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200707	146.89	147	143.21	145.32	10070	145.32	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200707	14	14	13.6	13.75	81025	13.75	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200707	16.05	16.25	15.7	15.8	75729	15.8	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200707	64.55	67.5	62.75	63.85	8844	63.85	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20200707	61.85	62.9	61.05	61.8	525615	61.53	down	up	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20200707	508	508	495	499.85	5396	99.41	down	down	correct
KRBL.NSE	KRBL Limited	20200707	275.3	275.65	262.55	265.05	349711	261.61	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200707	72.15	77.95	71.1	75.15	4919	75.15	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200707	4.2	4.2	4.2	4.2	28945	4.2
KRISHANA.NSE	Krishana Phoschem Limited	20200707	46	46.3	46	46	348	45.49
KSB.NSE	KSB Limited	20200707	494.95	509	490	506.75	41357	501.79	up	up	correct
KSCL.NSE	Kaveri Seed Company Limited	20200707	580	585	563.2	566.85	152369	558.02	down	down	correct
KSL.NSE	Kalyani Steels Limited	20200707	211.9	217	206	214.5	129293	210.41	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200707	42.6	44.95	42.55	44.35	5821928	42.99	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20200707	441	463.9	441	450.6	1485	44.8406	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200707	70.15	72.7	68.8	71.3	45244044	71.3	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200707	2	2	2	2	55	2
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200707	1666.5	1748.8	1655.05	1717.1	196134	1701.42	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200707	27.35	32.8	25.4	30.45	57332	29.57	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20200707	194.6	199.5	192.95	194.7	123392	193.71	up	down	incorrect
LASA.NSE	Lasa Supergenerics Limited	20200707	42.4	44.5	41.6	44.5	30313	44.35	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200707	549.85	557	542	549	893695	108.98	down	up	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200707	2878	2891.05	2832.45	2840.9	2052	2826.89	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200707	24.7	24.8	24.2	24.8	3633386	24.8	up	down	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200707	72.4	72.4	72.4	72.4	3292	67.18
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200707	241	241	237	238.65	11831	233.04	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200707	2.6	2.6	2.55	2.6	29997	2.6
LIBAS.NSE	Libas Consumer Products Limited	20200707	51.45	52	49.5	51.45	4085	35.44
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200707	142.5	142.5	137	138.65	370437	138.65	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200707	277	280.9	272	278.3	4993364	265.63	up	down	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200707	21.88	22.38	21.3	22.14	67859	22.14	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20200707	115	116	110.52	111.8	289	111.8	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200707	388.7	411	383.52	394.99	128	394.99	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20200707	129	129	115	116.99	855	116.99	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200707	166.25	167.9	164.9	166.05	29803	165.42	down	down	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200707	172.5	183	167.5	179.25	8152	177.6804	up	up	correct
LINDEINDIA.NSE	Linde India Limited	20200707	625.95	715	625.95	671.15	961413	662.53	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200707	1000	1000.01	999.5	1000	794231	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200707	1000.04	1000.04	999.99	999.99	7048	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20200707	0.27	0.29	0.27	0.28	25596	0.28	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200707	27.5	27.9	25.6	26.1	187670	26.1	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200707	32.45	32.5	31.5	31.6	3051	31.24	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200707	53.9	56.9	53	54.65	103098	53.98	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20200707	1.5	1.5	1.5	1.5	5393	1.5
LSIL.NSE	Lloyds Steels Industries Limited	20200707	1.25	1.25	1.25	1.25	290143	1.25
LT.NSE	Larsen & Toubro Limited	20200707	955	961.9	940	943.6	4051823	907.4	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200707	2000.45	2025	1980	2009.1	225429	1963.02	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20200707	1308.7	1367.4	1298.25	1349.8	331568	1320.99	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20200707	1210.05	1280	1210.05	1259.4	8473	1248.15	up	down	incorrect
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200707	93.5	96	91	93.95	82122	91.02	up	down	incorrect
LUPIN.NSE	Lupin Limited	20200707	875.55	884.4	867.2	870.5	2422120	860.05	down	down	correct
LUXIND.NSE	Lux Industries Limited	20200707	1202	1295.6	1183.1	1267.65	321625	1261.57	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20200707	21	21	20	20.3	13921	20.3	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200707	3.65	3.65	3.35	3.35	56126	3.35	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20200707	565	568	551.65	560	9208254	551.4	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200707	183.2	208.2	182.55	204.15	49891248	203.14	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20200707	58.3	59.5	56.6	57.1	21487	28.15	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200707	23.5	24.4	23	23.45	2471	23.23	down	down	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20200707	20.3	20.3	19.4	20	437187	20	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200707	134.4	134.4	127	128.65	57020	122.55	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20200707	5.5	5.6	5.25	5.6	19886	5.6	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20200707	10.9	11.25	10.65	10.9	3760433	10.9
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200707	71.35	78	70.65	73.5	571	73.5	up	down	incorrect
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200707	75.2	78.35	73.1	75	7600	75	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200707	150.3	155	150	151.3	183431	149.08	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200707	166	174.4	166	171.7	42884	85.43	up	down	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200707	117.7	118.8	116.75	117.6	52057	117.6	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200707	214.8	219.9	214	216.4	50934	72.13	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200707	286	306	284	303.8	298925	301.04	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200707	2671	3164.75	2650	3062	165457	3022.48	up	down	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200707	224	230	223.9	227.05	76029	222.06	up	up	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200707	466	468	452.25	458.5	21356	455.56	down	up	incorrect
MAJESCO.NSE	Majesco Limited	20200707	372	372	356	359.1	10103	359.1	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20200707	31.4	31.4	30.45	31.15	35463	31.15	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200707	108.8	109.29	108.5	109.2	2312	109.2	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200707	9.65	9.65	9.45	9.55	97426	9.55	down	up	incorrect
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200707	6	6	5.7	5.9	2149	5.89	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20200707	36.55	36.55	35.3	35.5	12452	33.98	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200707	10.95	11.1	10.2	10.75	67198	10.75	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200707	19.4	21.2	19.05	21.2	1444447	20.22	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200707	162.45	163.2	159.55	162.65	8020247	159.27	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200707	67.9	69.25	64.6	65.3	27396	65.3	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200707	36.6	43.6	36.45	42.85	3814821	41.65	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200707	203.8	213	201	207.95	331684	206.19	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200707	8	8.5	7.9	8.5	2661	8.5	up	down	incorrect
MANINDS.NSE	Man Industries (India) Limited	20200707	47	47.85	47	47.2	70578	45.8179	up	up	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200707	19.25	19.55	18.8	19.05	193296	12.25	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200707	9.5	9.9	9.5	9.5	1853	9.5
MARALOVER.NSE	Maral Overseas Limited	20200707	13.35	13.65	13	13.6	11491	13.6	up	up	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200707	54.4	54.4	52.2	54.1	5215	54.1	down	up	incorrect
MARICO.NSE	Marico Limited	20200707	354.35	356.55	351.3	352.4	2600024	343.79	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20200707	34.15	34.4	32.35	33.15	1626193	32.97	down	up	incorrect
MARUTI.NSE	Maruti Suzuki India Limited	20200707	6140	6250	6092.65	6226.75	1799721	6132.14	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20200707	637	697.75	637	690.5	77688	689.08	up	up	correct
MASKINVEST.NSE	Mask Investments Limited	20200707	42.15	42.15	42.15	42.15	21490	42.15
MASTEK.NSE	Mastek Limited	20200707	394	403	390.75	392.6	68068	389.08	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20200707	370.15	385	370	378.8	554	376.33	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200707	30.9	30.9	29.8	30.15	19302	29.13	down	up	incorrect
MAXVIL.NSE	Max Ventures and Industries Limited	20200707	35.7	35.7	34.6	35.1	57496	35.1	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200707	232	233	222	225.5	70914	224.5	down	down	correct
MAZDA.NSE	Mazda Limited	20200707	328	333.8	316.45	330.2	6465	322.39	up	up	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200707	68	69.3	68	69.3	2135	68.58	up	down	incorrect
MBECL.NSE	McNally Bharat Engineering Company Limited	20200707	5.25	5.75	5.25	5.3	25890	5.3	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200707	6.45	6.45	6	6.25	22419	6.25	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200707	24.85	24.9	22.25	24.4	35378	24.4	down	down	correct
MCDOWELL.NSE	N	20200707	594	600.85	589.3	593.55	65033	593.55	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20200707	8.85	8.85	8.85	8.85	245827	8.85
MCX.NSE	Multi Commodity Exchange of India Limited	20200707	1298	1304	1285.1	1299.5	207313	1252.56	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200707	7.35	7.35	6.7	6.7	90819	6.7	down	down	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200707	2.75	2.85	2.75	2.85	8587	2.85	up	up	correct
MENONBE.NSE	Menon Bearings Limited	20200707	42.45	43.5	41	42.25	92311	40.01	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200707	21.9	21.9	21.15	21.9	500756	21.9
MERCATOR.NSE	Mercator Limited	20200707	1.45	1.45	1.45	1.45	128836	1.45
METALFORGE.NSE	Metalyst Forgings Limited	20200707	5.6	5.6	5.35	5.35	1000	5.35	down	up	incorrect
METROPOLIS.NSE	Metropolis Healthcare Limited	20200707	1386.6	1395.8	1375.05	1390.6	84637	1384.8539	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20200707	561	573.8	554.3	559.3	2324044	559.3	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20200707	1060	1079.1	1024.1	1028.55	1989742	992.2	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200707	179.9	184.45	177.15	182	51133	121.33	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200707	215.9	223.65	213.75	218.55	2296566	213.62	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20200707	71.7	73.2	70.8	72	817355	71.58	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20200707	301.85	301.85	292.9	298	200017	297.63	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200707	23.9	25.4	23.9	25.4	12304	25.4	up	up	correct
MINDTREE.NSE	Mindtree Limited	20200707	956.9	989	951.15	982.05	1401861	968.12	up	down	incorrect
MIRCELECTR.NSE	MIRC Electronics Limited	20200707	6.9	7.4	6.9	7.25	225636	7.25	up	up	correct
MIRZAINT.NSE	Mirza International Limited	20200707	52.65	53.1	51	51.55	572039	51.55	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20200707	101	101	101	101	1246	91.82
MMFL.NSE	M M Forgings Limited	20200707	192	192.7	188.55	189.1	45320	187.7	down	down	correct
MMP.NSE	MMP Industries Limited	20200707	69	77.85	69	77.85	35745	77.33	up	up	correct
MMTC.NSE	MMTC Limited	20200707	18.6	18.65	18	18.05	2153545	18.05	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200707	33.6	33.6	30.4	33.3	206	33.3	down	up	incorrect
MOHITIND.NSE	Mohit Industries Limited	20200707	3.8	3.9	3.8	3.9	41	3.9	up	up	correct
MOHOTAIND.NSE	Mohota Industries Limited	20200707	15.45	15.45	15.45	15.45	2247	15.45
MOIL.NSE	MOIL Limited	20200707	153.05	153.9	148.6	149.45	2524311	139.79	down	down	correct
MOLDTECH.NSE	Mold	20200707	36.9	36.9	35.7	36.65	12878	35.77	down	down	correct
MOLDTKPAC.NSE	Mold	20200707	210	210	201.45	204	37614	200.96	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200707	783	783	771.05	775.14	35604	77.51	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200707	161.05	163.35	158.3	159.85	32866	149.21	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200707	11.3	12.2	11.3	12.1	4876	12.1	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200707	23.7	24.35	23.15	23.3	1946159	23.3	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200707	99.1	99.1	96.75	98.7	15880963	98.02	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200707	629.9	682.5	627.1	671.2	386514	662.28	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200707	20.5	21.4	19.6	20.75	10125	20.75	up	up	correct
MPHASIS.NSE	Mphasis Limited	20200707	909.9	928	893.75	922.65	323828	914.35	up	down	incorrect
MPSLTD.NSE	MPS Limited	20200707	303.25	307.5	300	302.5	8346	302.5	down	up	incorrect
MRF.NSE	MRF Limited	20200707	67333.55	67510	65600	66858.8	11291	66704	down	down	correct
MRO.NSE	TEK	20200707	21.6	22.75	21.6	22.75	417	22.75	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200707	36.65	37	36.3	36.5	729407	36.5	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200707	6.65	6.95	6.5	6.65	8435	6.65
MSTCLTD.NSE	MSTC Limited	20200707	137.25	144.8	136.25	142.25	704922	136.61	up	up	correct
MTEDUCARE.NSE	MT Educare Limited	20200707	15.2	15.5	14.15	15.4	252786	15.4	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200707	9.8	10.85	9.6	10.85	8901494	10.85	up	up	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200707	9.25	9.25	8.9	9.25	1490	9.25
MUKANDLTD.NSE	Mukand Limited	20200707	21	22.1	20.5	21.6	15648	21.45	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200707	23.55	23.7	22.2	23.7	18331	23.7	up	down	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20200707	51.6	51.6	50.3	50.5	166515	50.5	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20200707	108.5	108.5	101.25	102.95	36595	96.91	down	down	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200707	17	17	16.2	16.55	63352	16.55	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200707	398	402	391	396.8	25205	396.8	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200707	1126	1133.95	1098.05	1103.3	2244849	1084.06	down	down	correct
NACLIND.NSE	NACL Industries Limited	20200707	40.5	40.5	38.85	39.85	137084	39.37	down	down	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200707	6	6	5.65	5.75	240421	5.75	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200707	5.5	5.5	5.5	5.5	240	5.5
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200707	13.8	13.8	12.65	12.9	5148	12.9	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200707	66.5	73.75	65	69.65	95798	68.44	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200707	27.55	27.55	26.2	26.3	8457	26.3	down	up	incorrect
NAHARPOLY.NSE	Nahar Poly Films Limited	20200707	58.25	60.6	57.4	58.55	32655	57.33	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200707	36.55	37.9	36.3	36.5	18932	36.26	down	down	correct
NAM.NSE	INDIA	20200707	313	319.8	311.1	313.85	844251	313.85	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200707	695	699.75	670.25	681.3	534230	675.3	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20200707	327.05	334.95	321.4	331.8	7484	329.89	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20200707	33.5	33.75	32.6	33.5	16305327	30.9
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200707	3.75	3.75	3.75	3.75	400	3.75
NAUKRI.NSE	Info Edge (India) Limited	20200707	2772.05	2945	2772.05	2913.1	485575	2908.44	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200707	1717.1	1755	1717.1	1732.1	152224	1720.5	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200707	26.4	27.75	26.05	27.2	360031	27.2	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200707	80.4	80.85	78.9	79.6	97811	78.81	down	down	correct
NBCC.NSE	NBCC (India) Limited	20200707	25.2	28	24.15	27.4	75154401	26.96	up	down	incorrect
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200707	1600	1648	1580.4	1635	362	1635	up	up	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200707	54.2	54.5	51.3	52.6	409216	51.4	down	down	correct
NCC.NSE	NCC Limited	20200707	32.35	33.6	31.9	33.15	46253614	32.65	up	up	correct
NCLIND.NSE	NCL Industries Limited	20200707	75.5	76.4	74.55	75.25	380723	72.95	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200707	495.15	587.95	495.15	575.1	1381	572.91	up	up	correct
NDL.NSE	Nandan Denim Limited	20200707	20.05	22.55	20.05	22.5	364632	22.5	up	up	correct
NDTV.NSE	New Delhi Television Limited	20200707	36.75	36.75	36.05	36.45	11393	36.45	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200707	14.5	14.5	14.2	14.5	236591	14.5
NECLIFE.NSE	Nectar Lifesciences Limited	20200707	23.2	23.25	22.2	22.3	434913	22.1908	down	down	correct
NELCAST.NSE	Nelcast Limited	20200707	49.15	51.75	49	49.75	262597	49.65	up	down	incorrect
NELCO.NSE	Nelco Limited	20200707	220.7	222.1	209.35	210.9	202881	208.6	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200707	528.5	570.95	515	569.85	173350	567.1	up	up	correct
NESCO.NSE	Nesco Limited	20200707	431.2	436.85	430	431.8	33974	429.67	up	up	correct
NETF.NSE	Tata Mutual Fund	20200707	105.29	109.98	105.29	109.94	3	109.94	up	up	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200707	51.72	52.5	51.52	52.23	2354	52.23	up	up	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200707	27.37	27.72	26.42	27.33	1448	27.33	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200707	21.9	22.4	21.81	21.9	26174	21.9
NETFNIF100.NSE	Nippon India Mutual Fund	20200707	115.84	116	113.31	115	987	115	down	up	incorrect
NETFNV20.NSE	Nippon India Mutual Fund	20200707	55.47	55.47	54.3	54.88	6804	54.88	down	down	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200707	40.9	41.75	40.15	40.85	1298595	40.85	down	down	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200707	525	548	525	539.5	91632	537.78	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200707	150	152.1	148.85	150.9	23002	148.41	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200707	6.05	6.35	6.05	6.15	6794	6.15	up	up	correct
NFL.NSE	National Fertilizers Limited	20200707	37.7	39.9	36	38.25	13174364	38.25	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20200707	278.95	283	274.05	281.25	161340	281.25	up	up	correct
NHPC.NSE	NHPC Limited	20200707	20.65	20.75	20.3	20.35	31222158	18.83	down	up	incorrect
NIACL.NSE	The New India Assurance Company Limited	20200707	118.6	118.7	117.1	117.55	210323	117.55	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200707	7.6	7.6	7.6	7.6	2611	7.6
NIFTYBEES.NSE	Nippon India Mutual Fund	20200707	114.28	114.97	113.43	114.65	2472941	114.65	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200707	13670	13670	13670	13670	2	13670
NIITLTD.NSE	NIIT Limited	20200707	91.75	96.1	91.25	94.75	958714	92.55	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200707	4.1	4.2	4	4.1	274013	4.1
NILASPACES.NSE	Nila Spaces Limited	20200707	1.1	1.1	1.1	1.1	67665	1.1
NILKAMAL.NSE	Nilkamal Limited	20200707	1142.35	1142.35	1125.25	1129.85	7588	1122.49	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20200707	541.05	550.05	535.1	542.6	907	262.52	up	up	correct
NITCO.NSE	NITCO Limited	20200707	17.8	17.8	17.15	17.2	39788	17.2	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200707	0.95	0.95	0.95	0.95	59780	0.95
NITINSPIN.NSE	Nitin Spinners Limited	20200707	39.3	39.95	38.15	38.35	101271	37.49	down	down	correct
NKIND.NSE	N.K Industries Limited	20200707	25.65	25.65	25.5	25.5	55	25.5	down	down	correct
NLCINDIA.NSE	NLC India Limited	20200707	46.9	47.5	45.85	46.05	2087701	43.92	down	down	correct
NMDC.NSE	NMDC Limited	20200707	85.75	85.8	82.45	82.7	6350682	73.13	down	down	correct
NOCIL.NSE	NOCIL Limited	20200707	92.8	98.8	90.7	97.75	7049446	96.97	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200707	3.8	3.9	3.65	3.75	65556	3.75	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200707	3.05	3.05	3.05	3.05	0	3.05
NPBET.NSE	Tata Asset Management Limited	20200707	122.97	125	120.04	123	794	123	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20200707	221	226.35	217.65	223.5	19787	222.78	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20200707	82.5	87.95	82.5	85.9	367705	85.59	up	down	incorrect
NSIL.NSE	Nalwa Sons Investments Limited	20200707	663	675	655.95	673.8	774	673.8	up	up	correct
NTL.NSE	Neueon Towers Limited	20200707	0.95	0.95	0.95	0.95	16301	0.95
NTPC.NSE	NTPC Limited	20200707	95.4	95.45	92.25	92.55	18786161	84.57	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200707	276.5	285.5	274.6	275.75	93167	270.93	down	up	incorrect
NXTDIGITAL.NSE	Nxtdigital Limited	20200707	404	412	395	395.45	1475	388.83	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20200707	267	275.8	260	267.5	84557	265.82	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200707	372.9	374.9	363.8	372.95	481920	372.95	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200707	834.8	834.8	810	814.2	6632	791.11	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20200707	2857	2881.95	2840.6	2869.45	19301	2714.11	up	up	correct
OIL.NSE	Oil India Limited	20200707	99.65	100	98.15	99	660564	92.25	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200707	4.85	5.2	4.8	4.85	30778	4.85
OLECTRA.NSE	Olectra Greentech Limited	20200707	66.55	68.3	66.5	67.75	46084	67.75	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20200707	34.1	35.25	33.9	34.6	21110	34.6	up	up	correct
OMAXE.NSE	Omaxe Limited	20200707	93	93	93	93	18458	93
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200707	5.8	5.8	5.8	5.8	7408	5.8
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200707	6.05	6.15	5.75	6	3118	6	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20200707	11.9	13	11.9	12.95	8941	12.95	up	up	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200707	83.75	83.8	81.8	81.95	20124675	76.35	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20200707	29.1	29.35	28.3	29	121519	27.73	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200707	64	64	58.95	63.9	15925	61.57	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200707	22.75	23	21.5	22.95	6740	22.95	up	up	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200707	16.15	16.15	16.15	16.15	136757	16.15
ORBTEXP.NSE	Orbit Exports Limited	20200707	69.65	70.5	65.2	66.45	26331	66.45	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20200707	17.4	17.4	16.35	17	122274	16.73	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200707	18.85	18.85	18.15	18.4	45228	18.18	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200707	17.45	17.5	17.2	17.25	355813	17.25	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20200707	83.15	83.8	80.1	80.95	38171	80.83	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20200707	70.5	70.6	68.8	69.1	265707	67.31	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20200707	186.95	187.95	182.1	182.75	303505	181.07	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200707	20.65	21.1	20.65	21.1	46953	20.8879	up	up	correct
ORIENTLTD.NSE	Orient Press Limited	20200707	74.85	82.5	74.85	76.25	564	76.25	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200707	21	21	20.2	20.3	623332	19.61	down	up	incorrect
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200707	1600	1745.2	1589.3	1689.55	30683	1689.55	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20200707	1.8	1.9	1.8	1.8	23534	1.8
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200707	10.9	10.9	10.9	10.9	28462	10.9
PAEL.NSE	PAE Limited	20200707	2.2	2.2	2.2	2.2	600	2.2
PAGEIND.NSE	Page Industries Limited	20200707	20646.65	20680	20300	20554.65	29286	20251.09	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200707	215.1	215.1	206	208.1	5591	207.37	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20200707	24.75	27.15	24.75	25	519	25	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20200707	23.4	23.45	22.4	23.45	27797	23.45	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200707	194.8	196.85	187.3	190.5	130707	190.5	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20200707	43	43	39	39	2916	38.8332	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200707	41.6	44.5	41.1	43.15	29478	41.59	up	up	correct
PARACABLES.NSE	Paramount Communications Limited	20200707	7.75	8.05	7.75	7.9	53210	7.9	up	up	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200707	95	95.95	93.95	94.5	238189	93.68	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200707	3.25	3.25	3.25	3.25	22308	3.25
PATELENG.NSE	Patel Engineering Limited	20200707	16.5	16.9	15.9	16.55	592062	16.55	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200707	21.5	22.85	21.1	22.35	33048	22.19	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20200707	6.1	6.7	6.1	6.7	2864	6.7	up	down	incorrect
PCJEWELLER.NSE	PC Jeweller Limited	20200707	16.65	16.65	16.15	16.5	1834348	16.5	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200707	15.25	15.35	14.75	14.95	42069	14.84	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200707	303	315	283	296.5	4670	292.73	down	up	incorrect
PEARLPOLY.NSE	Pearl Polymers Limited	20200707	16.95	16.95	16.1	16.8	52005	16.8	down	down	correct
PEL.NSE	Piramal Enterprises Limited	20200707	1416	1438.5	1398	1417.75	1289149	1403.47	up	up	correct
PENIND.NSE	Pennar Industries Limited	20200707	18.05	18.1	17.45	17.55	173731	17.55	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20200707	4.35	4.35	4.05	4.05	156222	4.05	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20200707	652.5	682	650.1	679.55	157279	672.73	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20200707	275.45	280.75	260	261.25	4831868	235.53	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20200707	87.7	87.95	85.4	85.65	7508044	76.3	down	down	correct
PFIZER.NSE	Pfizer Limited	20200707	4100.85	4140	4086	4113.85	28082	4101.83	up	down	incorrect
PFOCUS.NSE	Prime Focus Limited	20200707	25.55	25.8	24.65	25.2	37850	25.2	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200707	13.55	13.6	13.15	13.4	766656	13.0463	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200707	43	44.6	43	43.2	25375	43.2	up	up	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200707	10319.65	10391.95	10225.6	10352.8	2548	10016.74	up	up	correct
PGHL.NSE	Procter & Gamble Health Limited	20200707	4252	4298	4191.2	4244.85	12115	4043.8	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20200707	103.15	105.35	101.95	102.3	10774	102.3	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200707	109.3	113.5	105.15	112.3	4548302	108.1843	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200707	585	591	577	585.7	126890	585.02	up	up	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200707	1399.95	1419.5	1394.6	1399.3	1079432	1394.18	down	down	correct
PIIND.NSE	PI Industries Limited	20200707	1644.95	1680	1642	1665.6	256306	1661.58	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200707	1345.6	1383.95	1345.6	1379.1	459	961.72	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200707	6	6.3	5.9	5.95	87202	5.95	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200707	114.25	118	113	114.85	9783	114.85	up	down	incorrect
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200707	23.95	24.8	22.9	24.05	11304	23.95	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20200707	30.8	31.5	30.6	31.1	21699	31.04	up	down	incorrect
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200707	105	105	99.75	105	233	104.28
PLASTIBLEN.NSE	Plastiblends India Limited	20200707	176.7	176.7	167.1	171.15	33190	168.78	down	down	correct
PNB.NSE	Punjab National Bank	20200707	37.3	37.35	36.1	36.8	33770528	36.8	down	up	incorrect
PNBGILTS.NSE	PNB Gilts Ltd.	20200707	39	39.75	38.05	38.2	1145169	29.61	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200707	212.75	215	211.3	214.1	489657	214.1	up	up	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200707	16.2	16.7	15.25	15.55	15983	15.55	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200707	154	155.3	150.9	152.05	115502	151.84	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200707	191.4	210	191.4	200	1954	200	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200707	154	158.9	153	157.3	9036	156.19	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20200707	143.7	143.7	143.7	143.7	39820	142.88
POLYCAB.NSE	Polycab India Limited	20200707	844	846.95	832	836.05	250324	831.75	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200707	308.6	311.15	301	304.85	43649	304.08	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200707	534.95	547.75	528.05	536.95	72288	429.72	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200707	154.5	156	151	153.65	7614	149.77	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200707	21.7	23.25	21.7	23.25	1313550	23.25	up	down	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20200707	178.5	178.5	171.7	173.1	11731617	117.6	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200707	853	855	849.5	851.5	11206	850.51	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20200707	492	533.3	492	504.05	453350	502.7867	up	up	correct
PPAP.NSE	PPAP Automotive Limited	20200707	171.65	179.45	171	174.7	67935	173.97	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200707	57.9	58.85	57	58.05	41887	56.66	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20200707	0.85	0.85	0.85	0.85	1000	0.85
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200707	6.2	6.45	6.15	6.25	15325	6.25	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20200707	66.5	67.4	65.6	66.4	2032042	66.02	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200707	35.55	36	33.5	34.85	512046	34.85	down	down	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200707	1.75	1.75	1.75	1.75	124082	1.75
PRAXIS.NSE	Praxis Home Retail Limited	20200707	37.25	38.95	35.55	37.5	32355	37.5	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20200707	30.35	30.75	29.1	30.2	370870	29.87	down	down	correct
PRECOT.NSE	Precot Limited	20200707	23.3	24.2	23	23.25	1982	23.25	down	up	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20200707	102.5	104.95	100.5	103.85	17695	20.1	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200707	120.4	120.4	115.05	120.4	74311	120.4
PREMIER.NSE	Premier Limited	20200707	1.9	1.9	1.9	1.9	9006	1.9
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200707	25.25	25.95	24.25	24.75	7866	24.58	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200707	19.8	20.45	18.55	19.35	74013	17.95	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200707	214	216.6	210	211.05	1094361	210.31	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200707	40.8	40.8	39.5	39.6	27737	39.6	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20200707	51	51.05	49.1	49.65	17683	47.67	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200707	114.25	114.45	112.5	113	104184	111.76	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200707	20.3	20.45	19.7	19.85	107204	19.85	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200707	53.2	53.2	50.5	53.2	933671	53.2
PSB.NSE	Punjab & Sind Bank	20200707	13.8	14.1	13.8	13.9	494560	13.9	up	up	correct
PSPPROJECT.NSE	PSP Projects Limited	20200707	416.5	422.9	405	410.4	22209	406.7	down	down	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200707	16.2	16.27	15.81	16.21	118727	16.21	up	up	correct
PTC.NSE	PTC India Limited	20200707	49.35	50.25	49.25	49.4	3058994	40.18	up	up	correct
PTL.NSE	PTL Enterprises Limited	20200707	34.5	34.75	34	34.6	18202	15.62	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200707	470.95	474.9	461.05	466.15	260	464.38	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200707	2.1	2.1	2.1	2.1	126779	2.1
PURVA.NSE	Puravankara Limited	20200707	48.75	49.5	45.5	46.15	402859	46.15	down	down	correct
PVR.NSE	PVR Limited	20200707	1046	1084	1032	1072.5	2030345	1072.5	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200707	2103	2119.95	2103	2110	2437	42.2	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20200707	1100	1106	1100	1106	25	1106	up	up	correct
QUESS.NSE	Quess Corp Limited	20200707	345.5	351	342	350.35	228860	345.07	up	down	incorrect
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200707	117.95	119.7	115.05	116.05	167224	114.47	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200707	1.25	1.25	1.2	1.25	5319	1.25
RADICO.NSE	Radico Khaitan Limited	20200707	369.7	369.7	363.55	366.55	691739	363.76	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20200707	17.25	17.8	17.15	17.3	611424	17.3	up	up	correct
RAIN.NSE	Rain Industries Limited	20200707	81.05	94.4	80.2	92.9	7942876	91.57	up	down	incorrect
RAJESHEXPO.NSE	Rajesh Exports Limited	20200707	480.9	487.25	475.25	484.75	77363	483.09	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20200707	276.35	276.35	262	269.25	22927	267.96	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200707	15.7	16.9	15.7	16	8282	16	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20200707	34.5	35.65	34.3	34.8	2372	34.8	up	up	correct
RALLIS.NSE	Rallis India Limited	20200707	272	273.8	266.05	268.75	443712	266.31	down	down	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200707	15.95	15.95	14.85	15.4	70256	15.4	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200707	34.55	34.6	33.3	33.5	610	33.5	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200707	658.95	667.75	643.05	661.1	881835	659.0182	up	up	correct
RAMCOIND.NSE	Ramco Industries Limited	20200707	159.4	172.75	159.05	168.9	141674	168.2413	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200707	111	111.95	107.15	108.4	110210	108.4	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200707	34.9	35.9	34.15	35.1	56625	35.1	up	up	correct
RANASUG.NSE	Rana Sugars Limited	20200707	4.35	4.35	4.05	4.15	231904	4.15	down	up	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20200707	206.65	214.95	206.65	211.5	1150	211.5	up	up	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200707	456.35	461.45	448.1	451.6	12321	447.2483	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200707	1050.1	1069	1045.05	1053.5	11169	1046.65	up	up	correct
RAYMOND.NSE	Raymond Limited	20200707	269.4	282	267.35	274.5	1522085	274.5	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20200707	562.95	571.45	555.75	561.2	16429	537.49	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200707	178.1	190	177.1	186.95	52299450	186.95	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200707	48.55	51.7	47.8	50.15	9675278	44.56	up	up	correct
RCOM.NSE	Reliance Communications Limited	20200707	1.8	1.8	1.8	1.8	3359487	1.8
RECLTD.NSE	REC Limited	20200707	112.05	112.35	108	108.45	6360512	95.62	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20200707	89.45	91.5	87.25	88.4	1291216	42.61	down	down	correct
REFEX.NSE	Refex Industries Limited	20200707	52.7	52.7	52.7	52.7	41530	51.98
RELAXO.NSE	Relaxo Footwears Limited	20200707	655	664	648.65	650.25	364189	648.91	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20200707	11.8	11.8	11.8	11.8	453344	11.8
RELIANCE.NSE	Reliance Industries Limited	20200707	1860	1864.35	1806.3	1823.45	16240102	1817.6	down	up	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20200707	41	41.6	39.7	41.6	409327	41.6	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200707	36.6	36.6	36.6	36.6	355169	36.6
REMSONSIND.NSE	Remsons Industries Limited	20200707	67.95	68.7	66.25	66.9	1766	66.61	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200707	10.85	10.9	10.55	10.55	1714740	10.55	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200707	125.6	130.7	124.05	130.7	365012	127.57	up	up	correct
REPRO.NSE	Repro India Limited	20200707	395.8	404	385	391.1	5208	391.1	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200707	89.9	89.9	85.6	87.35	124989	87.25	down	down	correct
REVATHI.NSE	Revathi Equipment Limited	20200707	408.25	408.25	385.6	393	414	393	down	down	correct
RGL.NSE	Renaissance Global Limited	20200707	219.05	224.95	215	222.7	1083	219.3833	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20200707	2.5	2.5	2.5	2.5	754544	2.5
RICOAUTO.NSE	Rico Auto Industries Limited	20200707	33	33.4	32.3	32.6	377947	32.14	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200707	424.8	426.35	413	416.35	270688	411.24	down	down	correct
RITES.NSE	RITES Limited	20200707	274.1	275	268.05	269.55	789292	245.46	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200707	7.95	8.3	7.8	8	20036	8	up	down	incorrect
RKFORGE.NSE	Ramkrishna Forgings Limited	20200707	157.4	178.55	157.4	171.8	221884	171.63	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200707	4.05	4.35	3.95	4.15	76265	4.15	up	up	correct
RML.NSE	Rane (Madras) Limited	20200707	227.7	233	225	226.75	15640	226.75	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200707	3	3.1	2.85	2.85	16252743	2.85	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20200707	1.25	1.25	1.25	1.25	11872	1.25
ROHLTD.NSE	Royal Orchid Hotels Limited	20200707	63.5	69	62	65.65	1870550	65.65	up	up	correct
ROLLT.NSE	Rollatainers Limited	20200707	2	2	2	2	15584	2
ROLTA.NSE	Rolta India Limited	20200707	7	7	6.8	6.8	259061	6.8	down	down	correct
ROSSELLIND.NSE	Rossell India Limited	20200707	77	77.8	73	77.6	67794	77.34	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200707	266.5	268	262.3	265.5	29605	261.99	down	down	correct
RPOWER.NSE	Reliance Power Limited	20200707	4.05	4.05	4.05	4.05	4042940	4.05
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200707	67	67	64.6	64.75	18965	64.75	down	up	incorrect
RSSOFTWARE.NSE	R S Software (India) Limited	20200707	17.65	17.75	16.75	17.6	20548	17.6	down	down	correct
RSWM.NSE	RSWM Limited	20200707	77.55	77.6	74.8	75.75	15480	75.75	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20200707	97	112.5	97	108.3	178290	105.26	up	down	incorrect
RTNPOWER.NSE	RattanIndia Power Limited	20200707	2.4	2.4	2.4	2.4	326718	2.4
RUBYMILLS.NSE	The Ruby Mills Limited	20200707	156.25	170.8	156.25	160.75	1562	160.34	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200707	1061.35	1061.35	1061.35	1061.35	6275	1061.35
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200707	20.15	20.15	20.15	20.15	82736	20.15
RUCHIRA.NSE	Ruchira Papers Limited	20200707	46.45	51.25	46.45	51.25	230628	50.61	up	up	correct
RUPA.NSE	Rupa & Company Limited	20200707	168.2	174.8	165.05	169.3	62611	165.8	up	up	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200707	20.45	20.45	20.05	20.2	6620529	18.3	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20200707	15.3	15.3	14.75	15.2	3743	15.2	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200707	1.1	1.1	1.1	1.1	1709	1.1
SADBHAV.NSE	Sadbhav Engineering Limited	20200707	45.5	48.3	45.5	48.3	274267	48.3	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200707	17.55	17.55	16.3	17.5	1259768	17.5	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20200707	380	385	369	378.25	11973	378.25	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200707	123.5	123.5	117.2	119.75	23085	79.8333	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200707	376.8	387	362.9	376.95	34033	74.4	up	up	correct
SAIL.NSE	Steel Authority of India Limited	20200707	32.2	33.1	32.05	32.45	57557211	30.43	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20200707	66.5	66.85	61.95	62.45	25969	62.45	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20200707	10	10.2	9.7	9.85	44443	9.85	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20200707	198.35	202.85	194	196.75	8909	193.9	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20200707	7	7.2	6.9	6.95	220535	6.79	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200707	189.35	192	185	187.85	62179	92.77	down	up	incorrect
SALONA.NSE	Salona Cotspin Limited	20200707	57.2	60.8	56.85	58.35	782	58.05	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200707	3.7	3.7	3.7	3.7	2960	3.7
SALZERELEC.NSE	Salzer Electronics Limited	20200707	95.55	103.2	93.05	98.65	290426	97.58	up	up	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200707	2.8	2.9	2.7	2.7	42560	2.7	down	down	correct
SANCO.NSE	Sanco Industries Limited	20200707	10.6	10.65	10.2	10.25	15470	10.25	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200707	491	500.2	490	491.85	251	488.3262	up	up	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200707	217	219	205.25	211.85	23890	209.4	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20200707	49	50.7	45.55	48.2	40724	46.93	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200707	25.25	26.1	24.9	25.3	617252	25.3	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200707	66.2	69	65	66.8	23056	66.8	up	down	incorrect
SANGINITA.NSE	Sanginita Chemicals Limited	20200707	91.4	94	86	92.25	35867	92.25	up	up	correct
SANOFI.NSE	Sanofi India Limited	20200707	7646.1	7670	7491.1	7543.2	39314	7318.25	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200707	3.05	3.05	3.05	3.05	291748	3.05
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200707	171.45	177	169.55	172.95	61977	167.78	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20200707	434	434	406.3	427.5	8289	421.14	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200707	19	19.2	18.3	18.7	70880	18.7	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20200707	482.7	483.4	469	474.35	14492	457.83	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200707	82.1	82.15	76.55	77.4	17916	77.4	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200707	2.05	2.05	2.05	2.05	5142	2.05
SATIA.NSE	Satia Industries Limited	20200707	75.45	76	71	73.75	30536	73.67	down	up	incorrect
SATIN.NSE	Satin Creditcare Network Limited	20200707	85	88.05	83.25	88.05	124073	88.05	up	up	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200707	705	726	698.2	703.85	4554566	703.85	down	down	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200707	97	97.2	95.2	96.9	6525	96.9	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200707	867	874.8	853.65	868.65	1104403	866.16	up	up	correct
SBIN.NSE	State Bank of India	20200707	187	189.2	184.05	188.6	55124984	186.87	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20200707	1.4	1.4	1.4	1.4	90380	1.4
SCHAEFFLER.NSE	Schaeffler India Limited	20200707	3750.85	3782.7	3690	3716	2321	3688.67	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200707	49	51.8	48.2	51.15	50299	51.15	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200707	83.25	87.15	82.35	86.25	584838	86.25	up	up	correct
SCI.NSE	The Shipping Corporation of India Limited	20200707	59.9	60.85	59.35	59.6	1731430	58.67	down	up	incorrect
SDBL.NSE	Som Distilleries & Breweries Limited	20200707	72.55	72.55	68.5	69.5	61179	34.75	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20200707	369.6	373.55	357.05	370	31287	368.2913	up	down	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20200707	102.15	104.5	101.95	103.45	9028	99.5985	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20200707	3.05	3.05	2.9	2.9	20758	2.9	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20200707	96	96.65	93.15	94.1	1172570	93.89	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200707	157	157.4	154.1	154.75	40450	152.42	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200707	10.2	10.55	9.7	10.4	95830	10.4	up	down	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20200707	200.99	201.6	195.15	196.71	187	196.71	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20200707	4336.5	4398.5	4330	4334.55	14402	4334.55	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20200707	112.5	112.5	110.1	111.13	553440	111.13	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200707	222	225.79	217	225.22	129349	225.22	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20200707	269.52	272	267.15	271.19	7722	271.19	up	down	incorrect
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200707	1.25	1.25	1.25	1.25	41587	1.25
SEYAIND.NSE	Seya Industries Limited	20200707	87.1	89.5	85.4	85.4	128289	85.4	down	down	correct
SFL.NSE	Sheela Foam Limited	20200707	1474	1474	1433.8	1460.65	19148	1460.65	down	down	correct
SGL.NSE	STL Global Limited	20200707	8.65	8.7	8.25	8.55	11550	8.55	down	up	incorrect
SHAHALLOYS.NSE	Shah Alloys Limited	20200707	7.95	8.2	7.65	7.65	989	7.65	down	up	incorrect
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200707	180.4	185	176.1	184.1	31687	182.04	up	up	correct
SHALBY.NSE	Shalby Limited	20200707	69.55	81	69.55	78.55	1382122	77.66	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200707	61	62.8	60	61.6	95169	61.6	up	up	correct
SHANKARA.NSE	Shankara Building Products Limited	20200707	373.9	376.1	368	368.8	39851	368.8	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200707	87.6	90.05	87.05	87.6	33378	86.5588
SHARDACROP.NSE	Sharda Cropchem Limited	20200707	277.2	277.2	267.05	272.4	57230	268.08	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200707	814.8	844	802.55	821.75	1239	163.72	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200707	260	261.99	250.25	257.81	62	257.81	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200707	61.1	61.1	58.35	59.1	96100	59.1	down	down	correct
SHIL.NSE	Somany Home Innovation Limited	20200707	82.8	84.15	79.6	79.95	34318	79.76	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200707	480	480	464	468.05	135380	467.16	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200707	16.3	16.3	15.55	15.65	32304	15.65	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200707	24.5	26	24.35	25.8	3450	25.51	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20200707	89.8	89.8	84.1	87.4	3252	86.87	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20200707	68.4	72.85	67.7	70.3	3579400	69.46	up	down	incorrect
SHOPERSTOP.NSE	Shoppers Stop Limited	20200707	171.5	174.35	169.5	172.8	150040	172.8	up	down	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200707	51.35	53	51.1	51.4	731376	49.02	up	up	correct
SHREECEM.NSE	Shree Cement Limited	20200707	23072.5	23087.65	22656	22824.1	41646	22775.33	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200707	97.45	99.45	95	95.6	41574	95.17	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20200707	4.85	4.95	4.6	4.9	8426	4.9	up	up	correct
SHRENIK.NSE	Shrenik Limited	20200707	46.5	46.5	42.8	45.05	784038	7.4769	down	down	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200707	80.95	82.2	80	80.5	25691	78.54	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200707	65.2	66.85	63.8	65.15	11518	64.81	down	down	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200707	574.05	598.95	574.05	581.75	1158	577.1442	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200707	687	688.8	673.1	677.3	152630	657.28	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200707	4	4.1	3.95	3.95	557851	3.95	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200707	3.55	3.85	3.55	3.6	33825	3.6	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200707	5.85	5.85	5.85	5.85	0	5.85
SICAL.NSE	Sical Logistics Limited	20200707	10.2	10.2	9.75	9.9	336960	9.9	down	down	correct
SIEMENS.NSE	Siemens Limited	20200707	1172.85	1180	1158.05	1172.7	945340	1167.6396	down	down	correct
SIGIND.NSE	Signet Industries Limited	20200707	22.6	23	22.05	22.8	6904	21.97	up	up	correct
SIL.NSE	Standard Industries Limited	20200707	9.6	10.3	9.5	10.1	12113	10.1	up	up	correct
SILINV.NSE	SIL Investments Limited	20200707	137.9	145.45	137.85	138.05	2004	134.39	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200707	7.6	7.6	7.5	7.55	25861	7.55	down	up	incorrect
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200707	28.8	29.75	28.15	29.75	376036	29.75	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20200707	2.75	2.75	2.75	2.75	1117043	2.75
SIRCA.NSE	Sirca Paints India Limited	20200707	224	224	208.95	220.15	35007	219.16	down	down	correct
SIS.NSE	SIS Limited	20200707	390.8	394	384	388.65	172430	388.65	down	down	correct
SITINET.NSE	SITI Networks Limited	20200707	2	2	2	2	34116	2
SIYSIL.NSE	Siyaram Silk Mills Limited	20200707	134.75	136	133.5	134.75	41000	132.39
SJVN.NSE	SJVN Limited	20200707	22.2	22.25	21.85	21.95	764568	19.8	down	down	correct
SKFINDIA.NSE	SKF India Limited	20200707	1819	1819	1790	1799	78006	1656.92	down	up	incorrect
SKIL.NSE	SKIL Infrastructure Limited	20200707	4.45	4.45	4.05	4.45	65227	4.45
SKIPPER.NSE	Skipper Limited	20200707	40.45	40.5	38.6	39.25	156470	39.13	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200707	33.5	36	32.55	34.45	38914	33.67	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200707	70.3	71.6	69.3	69.65	6375	69.65	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200707	400	405	392.8	400.5	90959	400.5	up	down	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20200707	304.1	304.1	297	298.25	4171	297.64	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200707	63.65	64.8	62.3	62.8	104324	62.68	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200707	30.9	32.45	30.05	31.7	857410	31.7	up	up	correct
SOBHA.NSE	Sobha Limited	20200707	243.9	244.45	233.6	238.2	864969	229.69	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200707	642.2	642.2	626	635.65	54505	630.17	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20200707	988.85	1010	975	985.75	12176	976.84	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200707	126.9	126.9	124.45	125.1	57581	124.3735	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200707	2.9	2.9	2.9	2.9	0	2.9
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200707	18.1	18.5	17.25	17.7	14874	17.7	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20200707	241.7	243.8	235.55	238.15	258847	230.3	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200707	65.45	65.45	62.1	62.9	38179	62.9	down	up	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20200707	709.9	709.9	682.05	689.6	2199	683.13	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200707	8.15	8.15	7.9	8	15288267	8	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200707	21.5	22	21.5	21.9	1150	21.38	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20200707	79.55	79.9	78	78.15	17490	77.58	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200707	565	588.85	556.4	577.5	67720	577.5	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200707	164.15	165.6	160.5	161.9	803705	161.9	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200707	1.2	1.2	1.2	1.2	0	1.2
SPECIALITY.NSE	Speciality Restaurants Limited	20200707	34.35	34.35	34.35	34.35	85855	34.35
SPENCERS.NSE	Spencer's Retail Limited	20200707	99.55	107.7	97.55	104.6	4806409	104.6	up	down	incorrect
SPENTEX.NSE	CLC Industries Limited	20200707	0.95	0.95	0.95	0.95	12446	0.95
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200707	20.25	24.3	20	23.8	4217320	23.8	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20200707	50.15	51.15	49.7	50.1	3695579	50.1	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200707	31	31.55	30.6	30.95	33470	30.95	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200707	9.1	9.35	8.65	8.7	20296	8.7	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200707	3.15	3.15	3.15	3.15	943059	3.15
SPYL.NSE	Shekhawati Poly	20200707	0.3	0.3	0.3	0.3	0	0.3
SREEL.NSE	Sreeleathers Limited	20200707	137	138	132.65	135.45	8064	135.45	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200707	7.45	8.15	7.45	8.15	5801509	8.15	up	up	correct
SRF.NSE	SRF Limited	20200707	3875	3922.3	3811.1	3831	278262	761.48	down	up	incorrect
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200707	129	131.95	127	127.85	17841	125.19	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200707	202.35	218.6	200.15	214.65	438629	202.29	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200707	700	728.65	694.85	723.85	9365691	709.3	up	up	correct
SSWL.NSE	Steel Strips Wheels Limited	20200707	437.4	445.95	434	435.8	34112	217.65	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20200707	0.6	0.6	0.6	0.6	0	0.6
STAR.NSE	Strides Pharma Science Limited	20200707	413.95	414.5	407.55	410.35	324396	407.09	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200707	90.85	90.85	88	88.3	90140	88.3	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20200707	108.3	108.8	105.9	106.9	125538	102.47	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200707	51.75	52	48.4	49.55	43870	49.55	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20200707	29	30.8	28.4	30.5	2669	27.82	up	up	correct
STEELXIND.NSE	Steel Exchange India Limited	20200707	25.7	26.95	25.7	26.85	40440	26.85	up	up	correct
STEL.NSE	STEL Holdings Limited	20200707	62.9	63	59.3	60.5	19941	60.5	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200707	173.5	182.4	171	181.55	32508	180.63	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20200707	133.05	135.9	129.1	134.95	2450591	131.18	up	down	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20200707	6.8	6.8	6.8	6.8	67	6.8
SUBROS.NSE	Subros Limited	20200707	176.1	180	175.1	176.4	150385	175.45	up	up	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200707	392.1	397.45	391.05	393.15	123430	389.99	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200707	2.65	2.7	2.5	2.5	142056	2.5	down	down	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200707	275.6	284.8	275.6	280.1	919701	279.02	up	up	correct
SUMIT.NSE	Sumit Woods Limited	20200707	11.45	12	11.45	12	15107	12	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20200707	339.25	339.85	330.5	335.1	4335	335.1	down	up	incorrect
SUNCLAYLTD.NSE	Sundaram	20200707	1675.25	1683.6	1652	1668.65	2525	1655.9603	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200707	1.55	1.55	1.55	1.55	19346	1.55
SUNDARMFIN.NSE	Sundaram Finance Limited	20200707	1399.6	1399.95	1376.65	1395.2	10162	1379.42	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200707	48.05	52.35	48	49.1	227538	48.77	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200707	228.35	249	224	238.45	4406	238.45	up	up	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200707	387.95	389.2	373.3	380.4	83670	377.57	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200707	39.25	39.8	38.3	38.6	167540	38.6	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200707	480	486	476.15	479.25	6793461	472.95	down	down	correct
SUNTECK.NSE	Sunteck Realty Limited	20200707	186.8	188.8	182.15	187.25	508128	185.64	up	down	incorrect
SUNTV.NSE	Sun TV Network Limited	20200707	401.5	403	386.65	389.6	2910251	381.16	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20200707	85.65	87.35	83.65	84.6	24123	83.39	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20200707	4.5	4.55	4.35	4.35	10690	4.35	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200707	171.55	179.45	168.1	175.5	45432	168.61	up	up	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200707	151	157.2	150.5	156.45	6780	155.51	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200707	1161	1173.65	1138.5	1147.55	43604	1131.66	down	up	incorrect
SURANASOL.NSE	Surana Solar Limited	20200707	8	8	7.7	7.9	17130	7.9	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200707	4.55	4.9	4.15	4.85	396941	4.85	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200707	19.55	19.55	18.15	18.25	1897	18.25	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200707	125.4	125.4	120.4	122.8	197039	120.27	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200707	22	22.25	21.35	21.65	67469	21.3	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20200707	31.5	31.5	31	31	176000	30.56	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20200707	39.35	40.7	38.8	39.05	586820	39.05	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200707	499	511	497	501.05	106627	249.56	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20200707	5.3	5.3	5.3	5.3	3455685	5.3
SWANENERGY.NSE	Swan Energy Limited	20200707	147	152.05	141.45	142.95	433071	142.72	down	up	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20200707	1425.55	1444.5	1420	1424.25	6454	1410.39	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200707	132.9	132.95	120.05	122.45	21900	120.4	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200707	242.4	245.35	235	245.35	844735	245.35	up	up	correct
SYMPHONY.NSE	Symphony Limited	20200707	904.15	907	890	903.75	45698	897.31	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200707	436	475.45	432	438.5	1052075	438.5	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200707	49.95	49.95	46.75	49.1	20189	49.1	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200707	159	162	156	157.3	858872	157.3	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200707	49.05	49.05	48	48.35	151255	48.35	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200707	108	110	104	105.15	27086	103.94	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200707	75.65	76.5	74.5	75.25	107288	74.89	down	up	incorrect
TANTIACONS.NSE	Tantia Constructions Limited	20200707	1.95	1.95	1.95	1.95	3500	1.95
TARMAT.NSE	Tarmat Limited	20200707	23.2	25	23.1	24	55614	24	up	up	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200707	13010.1	13740	13010.1	13500.9	3067	13497.17	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200707	312.25	321	309.55	311.7	4898897	307.54	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200707	86.7	87	85.05	85.65	476144	84.95	down	up	incorrect
TATACOMM.NSE	Tata Communications Limited	20200707	624.9	637.5	618	630.5	53077	620.98	up	down	incorrect
TATACONSUM.NSE	Tata Consumer Products Limited	20200707	408.4	414.4	403.7	412.7	4088132	410.32	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20200707	918	931.95	917.1	919.35	447141	897.27	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20200707	759.75	767.65	753.65	764.2	17571	748.76	up	up	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200707	498.7	520	497.05	513.05	116992	509.18	up	up	correct
TATAMOTORS.NSE	Tata Motors Limited	20200707	109.8	112.6	108.05	109.05	85842146	109.05	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200707	43.55	44.3	42.3	43.15	5824667	43.15	down	up	incorrect
TATAPOWER.NSE	The Tata Power Company Limited	20200707	50.35	51.2	50	50.85	25556074	48.66	up	up	correct
TATASTEEL.NSE	Tata Steel Limited	20200707	338.8	338.85	328.05	330.3	10839521	314.94	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200707	20.8	21.05	20.5	20.65	1411432	20.65	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200707	243.1	255.5	243.1	253.95	84575	252.8	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200707	29.4	29.65	29.1	29.5	54740	28.56	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20200707	175.55	182	173.05	177.05	90462	175.76	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200707	274	283.35	274	277	246	277	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200707	671.5	671.5	653	656.8	9774	653.55	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20200707	6.55	7.15	6.55	6.8	19499	6.8	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200707	346.95	354.45	342	345.1	14916	345.1	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200707	256.75	282.35	255.8	282.35	10428	274.86	up	up	correct
TCS.NSE	Tata Consultancy Services Limited	20200707	2275	2302.7	2232.15	2269.9	5630081	2230.81	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200707	117	118.75	115.1	116.35	22604	114.68	down	up	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20200707	1759.9	1774.05	1737.3	1755.35	55858	1755.35	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20200707	3.15	3.15	3.15	3.15	127	3.15
TECHM.NSE	Tech Mahindra Limited	20200707	583.85	592.5	577.1	586.85	5126702	558.23	up	up	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200707	186.2	188.65	183	185.2	13584	178.04	down	up	incorrect
TEJASNET.NSE	Tejas Networks Limited	20200707	47.05	48.45	46.6	47	107248	47	down	down	correct
TERASOFT.NSE	Tera Software Limited	20200707	31.95	35.5	31.4	35.25	587968	35.25	up	down	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200707	38.7	40.65	38.7	40	30116	39.66	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200707	15.4	15.4	14.9	15.4	96211	15.4
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200707	28.6	30.5	28.45	29.35	1261392	29.15	up	up	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200707	39.35	41.65	38.7	40.7	611092	40.23	up	down	incorrect
TFL.NSE	Transwarranty Finance Limited	20200707	3.2	3.2	3.2	3.2	675	3.2
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200707	3.8	4.2	3.8	4.15	1978	4.15	up	down	incorrect
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200707	275	277	266.15	269.85	21475	265.89	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200707	102.05	104.85	98.45	102.25	288	102.25	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20200707	350	367	349.3	355.7	5037	352.28	up	up	correct
THERMAX.NSE	Thermax Limited	20200707	780	789	776	780.15	336028	776.32	up	up	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200707	29.5	29.9	28.05	29.45	538867	29.45	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200707	6.95	6.95	6.95	6.95	1416	6.95
THYROCARE.NSE	Thyrocare Technologies Limited	20200707	513	517	511.35	515.65	24524	504.79	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20200707	19.45	19.45	18.8	18.95	66559	18.95	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200707	4155.8	4180	4131.5	4165.5	1879	2014.77	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200707	258.85	267.4	251	264.7	6215	264.7	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20200707	449.95	451.95	439.2	442.55	19329	441.12	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200707	7.05	7.05	7.05	7.05	10970	7.05
TIL.NSE	TIL Limited	20200707	137.9	141.95	137.2	138.45	8358	138.45	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20200707	22.9	22.9	22.9	22.9	0	22.9
TIMETECHNO.NSE	Time Technoplast Limited	20200707	40.3	41.9	39.7	40.6	643630	39.25	up	up	correct
TIMKEN.NSE	Timken India Limited	20200707	993	1009.65	954	965.85	48374	918	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200707	140	144.8	136	137.7	4544654	135.61	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200707	159.2	159.2	143	146.9	59532	145.87	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200707	52.95	57.85	52.25	57.85	1636872	57.05	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200707	5.36	5.36	5.36	5.36	28000	3.06
TITAN.NSE	Titan Company Limited	20200707	1015	1029	1007	1016.25	3538559	1009.99	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200707	10.3	10.3	10.3	10.3	123374	10.3
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200707	36.25	41.5	33.5	40.85	2180763	38.47	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200707	112	120.65	110.55	119.25	1559868	110.9	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200707	1.9	1.95	1.85	1.85	6826	1.85	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200707	69.95	70	63.5	63.85	48082	63.85	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200707	2346	2374	2304.4	2333.15	588076	2303.2	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20200707	331.7	338.7	328.7	335.5	2191888	325.93	up	up	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200707	42	45.3	41.35	44.95	3044	44.9	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200707	109.05	116	109.05	113.55	13622	54.51	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200707	4.6	4.7	4.4	4.55	45642	4.55	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200707	11	11	10	10.95	254359	10.95	down	down	correct
TRENT.NSE	Trent Limited	20200707	634.05	634.05	622	629.95	331425	628.47	down	down	correct
TRF.NSE	TRF Limited	20200707	80.7	82.7	77.5	78.25	30979	78.25	down	down	correct
TRIDENT.NSE	Trident Limited	20200707	6.8	6.85	6.7	6.7	4618843	6.5	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200707	33.75	35.25	33.45	35	38883	34.8229	up	up	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200707	12	12.85	11.55	12.35	951017	12.31	up	up	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200707	83.3	83.3	79.1	79.75	435993	78.87	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200707	58.65	59	56.1	57.05	567943	56.11	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200707	447.4	460	447.35	457.85	2193	451.1	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200707	5520.1	5548.1	5451.15	5500.25	20053	544.39	down	down	correct
TTL.NSE	T.T. Limited	20200707	29	30.3	29	29.9	8814	29.56	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200707	4	4.05	3.8	3.8	2144112	3.8	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200707	34.8	35.5	34.3	34.65	3018293	34.65	down	up	incorrect
TVSELECT.NSE	TVS Electronics Limited	20200707	99.8	101	96.5	99.4	15835	99.4	down	up	incorrect
TVSMOTOR.NSE	TVS Motor Company Limited	20200707	410	411.1	397.55	400.1	2369260	397.8264	down	up	incorrect
TVSSRICHAK.NSE	TVS Srichakra Limited	20200707	1429.95	1442	1410	1418.5	4624	1398.19	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200707	196.9	214.5	195.85	205.9	376401	202.26	up	up	correct
TVVISION.NSE	TV Vision Limited	20200707	2.1	2.1	2.1	2.1	9284	2.1
TWL.NSE	Titagarh Wagons Limited	20200707	41.65	41.65	41.65	41.65	92273	41.65
UBL.NSE	United Breweries Limited	20200707	1059.9	1077	1045.15	1049.8	706015	1046.74	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200707	115.15	115.8	112.05	113.35	25360	111.79	down	down	correct
UCOBANK.NSE	UCO Bank	20200707	14.2	14.2	13.7	13.95	3446723	13.95	down	down	correct
UFLEX.NSE	Uflex Limited	20200707	227.9	232.1	222.55	230.75	157707	228.17	up	down	incorrect
UFO.NSE	UFO Moviez India Limited	20200707	78.85	79.25	76.2	76.45	178104	76.45	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200707	15.2	15.2	13.8	14.3	360920	14.1	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20200707	7.45	7.45	7.45	7.45	88225	7.45
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200707	244	266.35	242.5	261.65	13086789	260.8094	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200707	31	36.95	30.55	36.95	15621741	36.95	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200707	3940	3947.85	3826.5	3862	452430	3831.15	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200707	47.05	48.75	45.8	47.5	9904	46.65	up	up	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200707	1.5	1.5	1.5	1.5	0	1.5
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200707	184.9	192.6	178	189.05	501219	183.81	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200707	61.25	63.55	60	60.5	9689	58.98	down	down	correct
UNIONBANK.NSE	Union Bank of India	20200707	32.4	32.4	32	32.15	2295939	32.15	down	down	correct
UNITECH.NSE	Unitech Limited	20200707	2	2.2	2	2.2	7465752	2.2	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200707	264.35	269	258.25	265.55	1224	262.26	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20200707	31.7	32.8	30	31.85	6320	31.85	up	up	correct
UNIVCABLES.NSE	Universal Cables Limited	20200707	123.7	126.65	121.05	122.15	18933	119.54	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200707	95.4	99.5	91.75	96.3	3506	96.3	up	up	correct
UPL.NSE	UPL Limited	20200707	457.9	457.9	448.1	450.95	3664426	440.2	down	down	correct
URJA.NSE	Urja Global Limited	20200707	4.05	4.05	4.05	4.05	589229	4.05
USHAMART.NSE	Usha Martin Limited	20200707	19.4	20.25	19.1	20.25	281057	20.25	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20200707	268	272	265	269.88	1703	269.88	up	up	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200707	1138.2	1148.05	1134.65	1142.98	10664	1142.98	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20200707	395	407	390	394.84	1390	394.84	down	up	incorrect
UTISXN50.NSE	UTI Mutual Fund	20200707	301	310	292	292	21	292	down	up	incorrect
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200707	7.25	7.25	7.25	7.25	70333	7.25
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200707	82.7	82.7	78.05	78.35	44142	78.35	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200707	54	55.7	54	55.3	59803	55.3	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20200707	530.8	530.8	520	520.5	2505	520.5	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200707	1323	1340	1300.15	1333.05	38978	261.35	up	up	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200707	49.95	51	47	48.45	11562	48.45	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200707	34.5	34.55	33.25	33.7	855559	33.29	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200707	31.25	31.5	30.65	30.9	29930	20.22	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200707	9.45	9.5	9.05	9.5	39439	9.5	up	up	correct
VARROC.NSE	Varroc Engineering Limited	20200707	201.75	201.75	195	201.75	699172	201.75
VASCONEQ.NSE	Vascon Engineers Limited	20200707	10.1	10.25	9.35	9.75	182240	9.75	down	up	incorrect
VASWANI.NSE	Vaswani Industries Limited	20200707	6.05	6.05	5.9	5.9	1334	5.9	down	down	correct
VBL.NSE	Varun Beverages Limited	20200707	713.6	715.95	690	694.15	609073	459.74	down	down	correct
VEDL.NSE	Vedanta Limited	20200707	110.4	110.6	107.3	107.6	10110445	88.37	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20200707	1110	1149	1102	1133.1	237094	1126.89	up	up	correct
VENUSREM.NSE	Venus Remedies Limited	20200707	61.6	61.6	58.15	58.9	5212	58.9	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20200707	103	108.55	102.8	105.3	235142	105.2367	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20200707	924.95	930.05	917.3	922.05	1314	909.13	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200707	48.35	49.4	47.55	48.45	24044	47.97	up	up	correct
VGUARD.NSE	V	20200707	170.5	171	168.55	170.05	823946	169.24	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20200707	1197.9	1229.95	1161.05	1185.3	450	1183.46	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20200707	2.85	2.85	2.85	2.85	23667	2.85
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200707	74	76.15	71.15	75.2	133032	74.53	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200707	0.9	0.9	0.9	0.9	18785	0.9
VIKASECO.NSE	Vikas EcoTech Limited	20200707	4.05	4.15	4	4	1005556	4	down	up	incorrect
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200707	3.7	3.7	3.7	3.7	81834	3.7
VIKASWSP.NSE	Vikas WSP Limited	20200707	6.7	6.95	6.7	6.8	130018	6.8	up	up	correct
VIMTALABS.NSE	Vimta Labs Limited	20200707	83.8	85.8	83.15	83.75	58790	83.09	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20200707	1010	1029	997.25	1025.1	92488	1021.38	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200707	724.1	734.5	722	722.95	5044	706.98	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200707	92.9	97	91.75	93.95	182600	89.77	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200707	8.1	8.8	8.1	8.2	43015	8.2	up	up	correct
VIPIND.NSE	VIP Industries Limited	20200707	260.8	262.3	258	260.1	217653	260.1	down	down	correct
VIPULLTD.NSE	Vipul Limited	20200707	15.95	15.95	15	15.1	7759	15.1	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20200707	232.3	248	232.3	246.2	50547	239.5	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20200707	6.55	6.55	6.55	6.55	2187	6.55
VISHAL.NSE	Vishal Fabrics Limited	20200707	257	258	256	256	40658	168.46	down	down	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200707	136.35	139	133.05	134.8	11107	133.91	down	down	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200707	84	85.05	82.05	84.05	28526	3.36	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200707	0.4	0.4	0.4	0.4	111646	0.4
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200707	12.95	12.95	12.15	12.5	55230	12.5	down	down	correct
VLSFINANCE.NSE	VLS Finance Limited	20200707	50	52.5	49.95	50.75	53529	47.91	up	up	correct
VMART.NSE	V	20200707	1835	1875.05	1810	1858.7	13942	1858.7	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200707	1140.95	1143.95	1094.5	1102.15	25748	1082.84	down	down	correct
VOLTAS.NSE	Voltas Limited	20200707	566.5	576.9	553.85	574.9	3243445	568.27	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200707	161	164.25	160.05	160.6	139106	158.44	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200707	59.05	61.35	58.55	59.6	5582	59.25	up	up	correct
VSTIND.NSE	VST Industries Limited	20200707	3220.05	3254.05	3190	3217.9	13033	3022.54	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200707	1336.15	1345	1320	1331.15	11219	1319.13	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200707	695.95	700.5	681.15	692.4	28722	674.38	down	up	incorrect
WABAG.NSE	VA Tech Wabag Limited	20200707	109.8	109.85	108.2	108.85	147882	108.85	down	up	incorrect
WABCOINDIA.NSE	WABCO India Limited	20200707	6890	6895.5	6871.05	6890	10205	6869.33
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200707	67	67.2	62.2	62.2	399864	62.2	down	down	correct
WANBURY.NSE	Wanbury Limited	20200707	23.45	23.5	22.25	22.6	16147	22.6	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20200707	102.7	104.5	100.65	101.35	154347	100.49	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200707	22.15	22.7	21.3	21.5	33458	21.5	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20200707	24	25.5	24	24.65	7916	24.4	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20200707	83.7	84	81.4	82.55	1299785	79.08	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20200707	66.2	68.9	65.85	67.35	292065	66.27	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200707	238	238	216.35	218	15270	218	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20200707	36	36.1	35.4	35.55	342722	35.5	down	down	correct
WENDT.NSE	Wendt (India) Limited	20200707	2625	2689.95	2424	2623.7	526	2579.73	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20200707	328.1	339.9	325.5	331.5	849234	331.5	up	up	correct
WHEELS.NSE	Wheels India Limited	20200707	435	442	432	437.9	16661	434.77	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200707	2269	2280	2181	2187.65	60773	2182.61	down	up	incorrect
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200707	17.5	18	16.8	17.8	4396	17.8	up	down	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20200707	14.7	14.9	14.15	14.7	50772	14.2
WIPL.NSE	The Western India Plywoods Limited	20200707	47.05	51	47.05	50	3581	49.36	up	up	correct
WIPRO.NSE	Wipro Limited	20200707	223.2	228.4	222	224.9	9117569	224.3955	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200707	277	277.2	268	271.1	347974	271.1	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20200707	141	141.1	135.65	140.3	65689	140.3	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20200707	48	50	48	50	30000	46.77	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20200707	1.6	1.6	1.6	1.6	500	1.6
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200707	191.5	191.5	183.65	187.05	82891	186.25	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200707	43.95	44.75	43.5	43.6	35982	43.6	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200707	72.9	75	69.5	73.5	3462	73.5	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200707	25.25	25.25	22.9	24.7	10743	24.7	down	down	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200707	57	57.95	54	56.1	96608	56.1	down	down	correct
YESBANK.NSE	Yes Bank Limited	20200707	26.05	26.1	25.5	25.75	19466396	25.75	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200707	174	181.75	170.85	180.3	25073549	177.47	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20200707	15.45	15.45	14.9	15.15	918220	15.15	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200707	6.4	6.65	6.25	6.65	3764408	6.65	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200707	35.85	36.8	35.35	35.6	1525	35.6	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20200707	127.35	128.8	126.05	127.1	56790	125.84	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200707	53.05	54.35	52.25	52.8	62945	52.44	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200707	127.05	130	126.2	128.5	7963	128.5	up	up	correct
ZODJRDMKJ.NSE	Zodiac	20200707	25.15	26.2	24.7	24.85	2510	24.85	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20200707	145.35	145.45	141.7	142.25	5427	140.92	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20200707	99.05	103.8	98.9	102.2	36692	102.2	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200707	55.25	58.6	54.05	56.05	98632	52.91	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200707	1424.9	1430	1360.55	1372.95	86673	1369.82	down	down	correct