CollectAI

close-nse_india_stocks

2020/07/10

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200710	31.85	34.5	31.5	32.3	37441	32.3	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200710	11.1	11.1	10.9	10.9	136	10.9	down	down	correct
3MINDIA.NSE	3M India Limited	20200710	19301	19599	19301	19504.1	2646	19504.1	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200710	6.45	6.45	6.45	6.45	440	6.45
5PAISA.NSE	5paisa Capital Limited	20200710	253.95	281.6	251.05	281.6	101233	281.6	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200710	77	79	74	74.2	34554	71	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200710	5.05	5.15	4.8	5	488129	5	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20200710	29	29	29	29	3000	29
AARON.NSE	Aaron Industries Limited	20200710	44.95	44.95	44.95	44.95	3300	23.23
AARTIDRUGS.NSE	Aarti Drugs Limited	20200710	1382.6	1387.25	1344	1359.95	217156	338.69	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20200710	950.75	952.3	925	937.7	351450	466.53	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200710	11.45	11.45	11.1	11.1	4157	11.1	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20200710	36	36.75	34.1	35.95	8201	33.96	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20200710	1337.2	1337.2	1290	1314.05	24845	1314.05	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200710	27.4	27.9	26.75	27	94319	27	down	down	correct
ABB.NSE	ABB India Limited	20200710	930	936.75	914.9	916.95	109164	908.77	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200710	15561	15650	15500	15512.6	7374	15246.24	down	up	incorrect
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200710	64.1	64.1	62.1	62.35	1903186	62.35	down	down	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200710	124.5	124.8	120.6	121.15	1919785	121.15	down	down	correct
ACC.NSE	ACC Limited	20200710	1321.5	1328	1306.1	1310.25	832336	1300.4618	down	up	incorrect
ACCELYA.NSE	Accelya Solutions India Limited	20200710	942	951	932.15	948.2	22058	903.04	up	up	correct
ACE.NSE	Action Construction Equipment Limited	20200710	63.5	63.85	61.5	62	305127	61.85	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200710	161.5	163.4	158.5	159.7	1950862	159.7	down	up	incorrect
ADANIGREEN.NSE	Adani Green Energy Limited	20200710	365	384.45	356.65	371.05	1883562	371.05	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200710	341	342.7	332.25	334.95	3368457	332.62	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20200710	35.15	35.4	34.7	34.8	4439738	34.8	down	down	correct
ADANITRANS.NSE	Adani Transmission Limited	20200710	238.05	244.95	235.8	241.1	247060	241.1	up	up	correct
ADFFOODS.NSE	ADF Foods Limited	20200710	299.5	300.55	291.6	293.2	18383	292.28	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200710	266.5	266.9	257.95	260.3	18268	260.3	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200710	8.75	8.75	8.35	8.65	26478	8.65	down	up	incorrect
ADSL.NSE	Allied Digital Services Limited	20200710	16.55	16.75	16	16.15	28453	15.66	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200710	44.25	45.65	44.05	44.35	5223	44.35	up	up	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200710	166.9	170.65	163.05	163.95	144690	163.56	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200710	179.5	184	177.3	179.75	373137	177.22	up	up	correct
AFFLE.NSE	Affle (India) Limited	20200710	1945.3	1945.3	1760.1	1781.85	226281	356.37	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200710	88.2	91.2	87.5	88.65	39010	86.76	up	up	correct
AGCNET.NSE	AGC Networks Limited	20200710	295.3	303	290	290.75	6866	290.75	down	down	correct
AGRITECH.NSE	Agri	20200710	30.15	32.9	30	30.7	5983	30.7	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200710	13.85	13.85	13.2	13.25	104111	13.25	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20200710	151.35	151.4	139.5	143.6	1155	143.6	down	up	incorrect
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200710	215.55	218.6	213.2	216.6	7210	216.6	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200710	269.95	271.15	259.15	262.65	20787	262.65	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20200710	1620.5	1643.95	1608	1634.85	30182	1627.26	up	up	correct
AIRAN.NSE	Airan Limited	20200710	12.6	12.8	12.35	12.7	28899	12.7	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200710	1443	1458.4	1415	1420.35	77619	1405.39	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200710	85.65	85.65	83.2	83.7	45696	82.03	down	down	correct
AKASH.NSE	Akash Infra	20200710	119	119.45	114	118.15	6333	118.08	down	down	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200710	220.25	225.1	215.1	217	31173	215.16	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200710	4.95	4.95	4.95	4.95	219804	4.95
AKZOINDIA.NSE	Akzo Nobel India Limited	20200710	1864.9	1865.25	1812.5	1829.55	6521	1776.34	down	down	correct
ALANKIT.NSE	Alankit Limited	20200710	16.55	17.15	16.55	16.8	45979	16.4	up	down	incorrect
ALBERTDAVD.NSE	Albert David Limited	20200710	413.95	418.4	403.5	406.35	21921	402.3	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20200710	81.5	84.1	79.5	81.95	1299154	81.19	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20200710	279.8	279.8	275.8	276.75	3796	276.75	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20200710	47.9	47.9	45.7	46	20175	45.5	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200710	2407.75	2446.2	2405	2422.35	80854	2395.51	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200710	2401.25	2470	2401.25	2418.6	63606	960.16	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200710	92.9	93.7	91.3	91.85	98145	90.4461	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20200710	189.15	189.5	182.15	184.7	9646	162.36	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200710	11.25	11.25	11	11	5918	11	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20200710	41.1	45.4	41.1	41.1	120295399	41.1
ALPA.NSE	Alpa Laboratories Limited	20200710	20	20.75	19.5	19.85	74370	19.85	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200710	184.9	184.9	180.2	181.5	15478	177.9	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20200710	1.35	1.35	1.3	1.3	10620	1.3	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200710	693	699.7	690.25	696.55	485941	682.5	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20200710	1559	1570.95	1526.05	1543.1	40980	1543.1	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200710	679.8	680	664.2	667.3	3460	638.63	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20200710	202.2	204.35	196.5	197.2	6643796	183.8642	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200710	14.7	15.3	14.5	14.9	8942	14.9	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200710	19.45	20.3	19.45	19.95	4748	19.83	up	up	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200710	359.55	372	359.55	369.05	211719	366.25	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200710	23.15	23.4	23	23.05	94972	22.94	down	up	incorrect
ANDHRACEMT.NSE	Andhra Cements Limited	20200710	6.9	6.9	6.9	6.9	93414	6.9
ANDHRAPAP.NSE	Andhra Paper Limited	20200710	233	239.7	230	231.7	222726	227.23	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200710	260	264.15	255.65	256.2	43266	251.69	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20200710	15.55	15.55	14.8	14.8	20712	14.8	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200710	0.65	0.65	0.6	0.65	21700	0.65
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200710	4.15	4.3	4.05	4.1	91264	4.1	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20200710	3.95	4.1	3.85	3.85	64266	3.85	down	down	correct
ANTGRAPHIC.NSE	Antarctica Limited	20200710	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200710	460.55	472	449	453.25	18070	444.67	down	down	correct
APARINDS.NSE	Apar Industries Limited	20200710	337.95	339	333.1	335.45	7726	330.85	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200710	136.45	140.7	134.4	136.85	10775	131.17	up	up	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200710	132	135.45	129.65	130.8	42476	128.87	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20200710	231.1	235.8	228.35	231.3	252997	229.7	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200710	1718	1747	1691.1	1733.85	187695	173.39	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200710	933.95	954	920.65	941.4	238883	927.79	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200710	105.2	108.9	105.2	106.05	95925	105.38	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200710	1400	1439.2	1396.75	1402.45	722285	1399.31	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200710	325	325	316.6	321.25	9618	107.08	down	down	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200710	115.5	117.2	112.75	113.2	5251751	111.55	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200710	461	461	443.1	445.3	1153	443	down	up	incorrect
APTECHT.NSE	Aptech Limited	20200710	105.65	113.45	104.45	110.35	873879	109.14	up	down	incorrect
ARCHIDPLY.NSE	Archidply Industries Limited	20200710	30.2	31.3	28.15	28.45	160992	28.45	down	up	incorrect
ARCHIES.NSE	Archies Limited	20200710	12.8	13.1	12.6	13.05	16092	13.05	up	up	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200710	11.1	11.1	10.3	10.95	157	10.95	down	down	correct
ARIES.NSE	Aries Agro Limited	20200710	63.95	63.95	60.55	61.05	36106	60.72	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200710	15.6	15.95	15.6	15.9	3188	15.9	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200710	26.95	26.95	25.3	25.5	6940	25.5	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200710	564	564	525	530.8	30169	530.8	down	up	incorrect
AROGRANITE.NSE	Aro Granite Industries Limited	20200710	25	26.55	24.6	24.8	11004	24.8	down	up	incorrect
ARROWGREEN.NSE	Arrow Greentech Limited	20200710	46	47.75	45	45.25	3844	45.25	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20200710	10.45	10.5	9.65	10.5	26350	10.5	up	up	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200710	14.75	15.35	14.1	14.3	23421	14.3	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200710	182	183	177	179.7	1574	179.7	down	down	correct
ARVIND.NSE	Arvind Limited	20200710	36	36	33.35	34.05	3985144	34.05	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200710	173.9	173.9	164.05	165.3	1127776	170	down	up	incorrect
ARVSMART.NSE	Arvind SmartSpaces Limited	20200710	86.15	86.2	83.6	84.25	125413	84.25	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200710	171.55	178	171.55	174.7	13612	174.21	up	up	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200710	149.7	149.7	141.5	144.4	15985	142.97	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200710	20.1	20.1	19.15	19.65	5155	19.65	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200710	254.95	254.95	248.25	252.05	35485	250.61	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200710	44	45.95	42.9	44.5	72015	44.32	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20200710	67	68.7	64.6	65.15	69148	64.51	down	up	incorrect
ASHIMASYN.NSE	Ashima Limited	20200710	5.7	6	5.6	5.6	29405	5.6	down	up	incorrect
ASHOKA.NSE	Ashoka Buildcon Limited	20200710	63.1	64.45	61.55	62.15	1447804	62.15	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200710	51.5	52.2	50.6	51.15	28983383	50.9	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200710	56.35	58.7	56	56.2	13013	56.2	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200710	1707.95	1711	1695.2	1703.5	1156048	1689.03	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20200710	206.35	210	203	208.85	41664	207.78	up	down	incorrect
ASPINWALL.NSE	Aspinwall and Company Limited	20200710	130	132.35	126.15	129.8	8540	127.47	down	down	correct
ASTEC.NSE	Astec LifeSciences Limited	20200710	958	998	952.05	970.8	334381	968.19	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200710	122.9	123.75	121.55	123.15	115895	123.15	up	up	correct
ASTRAL.NSE	Astral Limited	20200710	956	966.55	913	921.35	196881	689.76	down	up	incorrect
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200710	115.3	127.9	114.25	122.4	8996485	120.31	up	up	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200710	3456	3493.7	3415	3425.8	17663	3421.57	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200710	38.1	39.5	37.7	38.85	38340	38.85	up	down	incorrect
ATFL.NSE	Agro Tech Foods Limited	20200710	536	540	520.45	527.25	7792	523.37	down	up	incorrect
ATGL.NSE	Adani Total Gas Limited	20200710	154.85	155.5	150.05	151.9	1201122	151.87	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200710	10.65	10.7	9.7	10.65	181341	10.65
ATUL.NSE	Atul Ltd	20200710	4755	4755	4615.55	4631.75	15079	4621.78	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20200710	167.8	169.45	164.5	167.6	59234	167.6	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200710	624.9	638	610	622.3	420911	622.3	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200710	45.9	48.75	45.9	48.05	24626	48.05	up	up	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200710	812	828.7	809	820.75	4737723	813.41	up	up	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200710	30.3	30.3	29.75	29.85	2115	29.601	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20200710	580	591	567.7	572.2	7119	569.51	down	up	incorrect
AUTOIND.NSE	Autoline Industries Limited	20200710	18.4	19.7	18.4	19.4	13151	19.4	up	up	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200710	16.3	16.8	16.15	16.4	3021	16.4	up	up	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200710	186.35	188.45	182.85	183.3	25247	177.77	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200710	480	488.65	477	481.25	315918	476.46	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20200710	39.55	39.8	37.85	38.65	170408	37.91	down	up	incorrect
AXISBANK.NSE	Axis Bank Limited	20200710	449.9	451.45	437	439.6	25676461	439.6	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200710	68.25	71	65.5	66.85	96357	66.85	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20200710	4299.95	4299.95	4205	4295.9	1311	42.959	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200710	1154	1154	988.9	1084.31	4279	1084.31	down	up	incorrect
AYMSYNTEX.NSE	AYM Syntex Limited	20200710	24.9	24.9	22.5	22.85	13729	22.85	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200710	2.85	2.9	2.75	2.75	123358	2.75	down	down	correct
BAJAJ.NSE	AUTO	20200710	2875	2915	2856.4	2894.7	688374	2797.94	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200710	145	146.1	143.05	143.9	447504	137.07	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200710	406.75	412.45	394.05	395.3	266612	395.3	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200710	6515	6645	6441	6483.8	1220643	6482.23	down	up	incorrect
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200710	6.45	6.45	6.15	6.15	6114265	6.15	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200710	2768	2825	2707.35	2732.75	89096	2655.14	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200710	3275	3395	3272.05	3314.15	16150425	3308.8	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200710	79.35	81.1	77.4	79.3	136350	79.04	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20200710	590	607.65	582	589.4	344228	588.09	down	up	incorrect
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200710	125	127.9	125	125	1772	125
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200710	13.5	14.85	13.5	14.15	4424	14.15	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20200710	1268.95	1273	1242	1264	706764	1246.97	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200710	1.75	1.75	1.65	1.65	5739439	1.65	down	down	correct
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200710	111.4	112.65	110.6	111	129204	99.52	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200710	42.5	43.5	42.25	43	55280	42.6	up	up	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200710	128.4	130.15	126.25	128.7	1744521	126.6758	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20200710	42.45	42.45	39.6	41	15942	39.96	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200710	1096.05	1096.05	1052.95	1070	708	1056.14	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200710	85.9	90.95	84.4	88	892664	87.19	up	down	incorrect
BANDHANBNK.NSE	Bandhan Bank Limited	20200710	376	380.9	367.05	373.95	10534015	372.69	down	down	correct
BANG.NSE	Bang Overseas Limited	20200710	19.9	19.9	18.55	18.9	1744	18.9	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20200710	52.15	53.35	50.9	51.6	36913436	51.6	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20200710	229	231.2	225.14	226.04	1234386	226.04	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20200710	49.9	50.3	49	49.3	2784390	49.3	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200710	73	74.55	72.95	74.2	3585	73.56	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20200710	2.85	3.15	2.85	2.85	9824	2.85
BASF.NSE	BASF India Limited	20200710	1215	1217.75	1181	1192.85	61254	1188.01	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200710	97.85	97.85	91.6	93.7	2657	46.85	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200710	1285	1302	1265.6	1270.95	1038339	1264.01	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200710	5794	5875	5740	5788.35	12039	5591.63	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20200710	801.65	801.65	780.95	787.5	7179	784.66	down	up	incorrect
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200710	1128.75	1238	1122	1226	871332	1223.56	up	up	correct
BCG.NSE	Brightcom Group Limited	20200710	8.4	8.4	7.95	7.95	726156	6.29	down	down	correct
BCP.NSE	B.C. Power Controls Limited	20200710	4.95	4.95	4.9	4.9	697401	4.9	down	down	correct
BDL.NSE	Bharat Dynamics Limited	20200710	383	414.85	378.1	405.85	5357098	394.24	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20200710	8.8	8.8	8	8.4	6551	8.24	down	up	incorrect
BEDMUTHA.NSE	Bedmutha Industries Limited	20200710	14.25	14.75	14.2	14.75	5513	14.75	up	up	correct
BEL.NSE	Bharat Electronics Limited	20200710	99.85	101.5	98.35	99.7	12134978	95.76	down	down	correct
BEML.NSE	BEML Limited	20200710	639	644.35	630.65	637.1	332082	629.88	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20200710	50.1	52.3	49.6	50.85	850067	49.89	up	down	incorrect
BERGEPAINT.NSE	Berger Paints India Limited	20200710	504	506.4	495	498.55	672737	496.58	down	up	incorrect
BFINVEST.NSE	BF Investment Limited	20200710	299.4	307	292.25	296.4	17872	296.4	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20200710	199.7	202.3	196.1	197.15	129225	197.15	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200710	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200710	52.75	55	52.25	53.55	930836	53.55	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200710	117.85	118.7	114.15	114.9	39922	110.98	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200710	16.95	17.1	16.65	17	7477	17	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200710	21.8	22.85	21.3	22.7	14433	22.7	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200710	1.5	1.5	1.45	1.45	390265	1.43	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20200710	368.95	374.45	353.15	354.5	2925735	352.91	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200710	43	44.2	41.55	42.45	9116	42.45	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200710	9400	10799	9300	9650.75	85650	9648.08	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200710	23	23.05	22.05	22.3	19400	22.3	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200710	569.1	579	565.65	574.7	13284057	572.65	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200710	42.15	42.45	41.15	41.4	34701095	41.4	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200710	30.35	30.85	29.5	29.55	4809	5.87	down	down	correct
BIL.NSE	Bhartiya International Ltd.	20200710	142	145	141	142.3	3797	142.3	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200710	11.9	12.5	11.9	12.2	22364	12.2	up	up	correct
BIOCON.NSE	Biocon Limited	20200710	400.5	420.5	400.5	414.3	9984659	414.3	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200710	13.2	13.45	12.7	13.4	17325	13.4	up	up	correct
BIRLACABLE.NSE	Birla Cable Limited	20200710	52	53.75	51.1	51.3	57870	50.69	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200710	598	603	585.5	592.2	83502	580.47	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200710	37.15	37.6	36.2	36.7	534727	36.7	down	up	incorrect
BIRLATYRE.NSE	Birla Tyres Limited	20200710	37.3	37.3	37.3	37.3	130039	37.3
BKMINDST.NSE	BKM Industries Limited	20200710	1.3	1.3	1.3	1.3	34129	1.3
BLBLIMITED.NSE	BLB Limited	20200710	5.75	5.9	5.45	5.85	5005	5.85	up	down	incorrect
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200710	103.2	106	101.5	105.35	811530	104.53	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200710	5.35	5.35	5.15	5.25	41618	5.25	down	down	correct
BLS.NSE	BLS International Services Limited	20200710	62	63.35	61.05	62.6	55386	62.11	up	down	incorrect
BLUEDART.NSE	Blue Dart Express Limited	20200710	2025	2032.7	2010	2016.3	6964	2011.09	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200710	490	496.6	486.75	490.5	33955	488.2	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200710	65.5	65.9	62.75	63.55	659320	63.09	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200710	75.9	77.95	73	77	4284642	77	up	up	correct
BORORENEW.NSE	Borosil Renewables Limited	20200710	88.35	92	88.35	88.35	863054	88.35
BOSCHLTD.NSE	Bosch Limited	20200710	13397	13599	13251.65	13332.15	41548	13126.28	down	up	incorrect
BPCL.NSE	Bharat Petroleum Corporation Limited	20200710	377.85	380.5	370.35	376.35	5883057	328.33	down	down	correct
BPL.NSE	BPL Limited	20200710	19.5	19.5	18.25	18.8	31898	18.8	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200710	6.8	6.8	6.8	6.8	70290	6.8
BRIGADE.NSE	Brigade Enterprises Limited	20200710	141	145.65	139.1	141.45	196027	140.93	up	up	correct
BRITANNIA.NSE	Britannia Industries Limited	20200710	3669.6	3753.6	3655.35	3726.65	706136	3647.3362	up	up	correct
BRNL.NSE	Bharat Road Network Limited	20200710	37.4	37.4	35.5	36.8	11653	36.8	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20200710	29.9	30.45	28.55	29.35	12108	29.35	down	down	correct
BSE.NSE	BSE Limited	20200710	520	520	501	502.9	313252	478.22	down	down	correct
BSL.NSE	BSL Limited	20200710	24.45	25.25	24.2	24.7	2967	24.7	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200710	4530.05	4599	4500	4537.05	439	4537.05	up	up	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200710	118.21	118.97	116.1	117.18	217	11.72	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200710	100.9	100.9	97.05	97.6	1061937	95.43	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20200710	1.9	1.9	1.9	1.9	11225	1.9
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200710	127.1	129.35	124.25	125.15	48653	123.96	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200710	13.75	13.75	12.9	12.9	1675	12.9	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20200710	16.1	16.7	15.55	15.7	156552	15.7	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200710	357.35	360.55	354.5	356.4	2477667	354.32	down	down	correct
CALSOFT.NSE	California Software Company Limited	20200710	9	9.2	8.55	9.1	13486	9.1	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200710	58.5	58.6	56.45	56.75	451118	56.75	down	down	correct
CANBK.NSE	Canara Bank	20200710	107.5	108.4	103.5	104.6	22294286	104.6	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200710	2.85	3	2.85	3	3007	3	up	down	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20200710	365	368.05	357.65	360.65	186751	356.34	down	up	incorrect
CANTABIL.NSE	Cantabil Retail India Limited	20200710	294.6	297	291	294.2	59667	292.04	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200710	111.95	112.9	111	111.6	25003	111.6	down	up	incorrect
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200710	348	353.35	334.15	344.25	433744	342.6	down	down	correct
CAPTRUST.NSE	Capital Trust Limited	20200710	79.1	81.8	76.5	77.75	1414	77.75	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200710	260	268	253.7	256.25	356279	254.92	down	down	correct
CAREERP.NSE	Career Point Limited	20200710	141.55	142.5	135	136.95	26439	136.0607	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20200710	423	423.55	415	416.75	31298	396.58	down	up	incorrect
CASTROLIND.NSE	Castrol India Limited	20200710	125.05	126.8	122	122.65	2750668	114.81	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200710	3.65	3.7	3.4	3.5	62832	3.5	down	down	correct
CCL.NSE	CCL Products (India) Limited	20200710	249.95	251.35	241.5	242.8	135677	239.61	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20200710	296.8	299.45	288.55	291.1	355893	286.4	down	up	incorrect
CEATLTD.NSE	CEAT Limited	20200710	905	911	888	894.45	146169	881.83	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200710	13.75	14.05	13.55	14	21917	14	up	down	incorrect
CELEBRITY.NSE	Celebrity Fashions Limited	20200710	4.9	4.95	4.75	4.8	21197	4.8	down	up	incorrect
CENTENKA.NSE	Century Enka Limited	20200710	184.05	188	182	182.85	27441	171.73	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20200710	4.65	4.9	4.65	4.65	266716	4.65
CENTRALBK.NSE	Central Bank of India	20200710	17.7	17.85	17.35	17.45	1129822	17.45	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200710	15.8	16.5	15.75	15.85	123167	15.85	up	up	correct
CENTUM.NSE	Centum Electronics Limited	20200710	317.05	331.8	305.5	307.45	10851	302.62	down	down	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200710	135.9	135.95	129.1	132.6	2128081	132.25	down	up	incorrect
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200710	320.95	327.8	312.75	315.5	3090476	312.51	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20200710	2224	2233.75	2210	2217.25	1458	2210.78	down	up	incorrect
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200710	28	29	27.9	28.1	81489	28.1	up	up	correct
CESC.NSE	CESC Limited	20200710	654.4	655.5	623.5	633.8	267352	59.36	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20200710	171.5	174.65	168.05	170.8	105772	170.46	down	up	incorrect
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200710	9.3	9.3	9.3	9.3	309770	9.3
CHALET.NSE	Chalet Hotels Limited	20200710	138.95	138.95	133.05	136.55	121596	136.55	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200710	152.2	156.9	151.5	154.65	1510020	149.92	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200710	137	138.35	134.15	136.2	6880	134.79	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200710	151	152.15	144.5	146.5	10221	145.2453	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200710	81.75	82.3	80.2	81.05	851294	81.05	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200710	208	214.35	206	208.45	11878127	207.57	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200710	334.95	334.95	316.7	329.05	25490	328.77	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200710	265.15	267.9	260	265.05	20837	263.47	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20200710	24.45	25.3	24.25	24.55	11425	24.55	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20200710	6.6	6.6	6.25	6.35	4186	6.35	down	up	incorrect
CIPLA.NSE	Cipla Limited	20200710	640	647	636.7	638.9	4119833	635.39	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20200710	39.45	39.5	38	38.9	19667	19.45	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200710	476.9	493.35	472	484.65	235349	316.17	up	up	correct
CMICABLES.NSE	CMI Limited	20200710	34.45	35.2	33	33.4	59856	32.9605	down	down	correct
COALINDIA.NSE	Coal India Limited	20200710	129.5	132.25	128.2	131.2	17079042	109.96	up	up	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200710	326	330.95	319.45	325.2	675238	293.37	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200710	18.95	18.95	18.95	18.95	0	18.95
COFORGE.NSE	Coforge Limited	20200710	1565.8	1598.7	1547.2	1592.9	533168	1578.37	up	down	incorrect
COLPAL.NSE	Colgate	20200710	1381.25	1395	1375	1392.2	418529	1341.48	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200710	12.35	12.5	11.95	12	93553	11.72	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200710	8.3	8.65	8.05	8.25	39987	7.78	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20200710	427.5	433.9	423.8	430.15	1881859	420.14	up	down	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20200710	20.55	20.7	19.8	20.1	229003	20.02	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200710	29.15	29.95	28.2	28.2	2160	28.2	down	up	incorrect
CONTROLPR.NSE	Control Print Limited	20200710	210.15	215.85	205.85	209.25	27933	203.27	down	up	incorrect
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200710	19.95	22.05	19.95	21.7	146250	21.24	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200710	36.75	37.2	35.85	36.15	18266	36.15	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20200710	756.8	761	741.45	749	217419	726.45	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200710	322.9	343.25	322.2	334.3	327861	313.35	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20200710	1.4	1.45	1.35	1.4	34482	1.4
COX&KINGS.NSE	Cox & Kings Limited	20200710	1.7	1.7	1.7	1.7	264513	1.7
CPSEETF.NSE	Nippon Mutual Funds	20200710	17.48	17.55	17.4	17.45	858102	17.45	down	up	incorrect
CREATIVE.NSE	Creative Newtech Limited	20200710	73.25	73.25	70	73.25	4471	72.76
CREDITACC.NSE	CreditAccess Grameen Limited	20200710	595	605.1	587.95	596.7	322786	596.7	up	down	incorrect
CREST.NSE	Crest Ventures Limited	20200710	66.75	67.4	65	65.35	7995	64.68	down	down	correct
CRISIL.NSE	CRISIL Limited	20200710	1769.9	1799.9	1745	1781.8	17059	1740.51	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200710	245.9	245.9	239.05	240.85	398444	237.04	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20200710	190	190.3	185.1	186.45	121093	186.45	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200710	19.25	20.25	19.25	19.45	4119	19.45	up	up	correct
CUB.NSE	City Union Bank Limited	20200710	138.4	138.7	131.45	132.25	2650611	131.84	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20200710	12.85	12.85	11.9	12.55	18917	12.55	down	up	incorrect
CUMMINSIND.NSE	Cummins India Limited	20200710	399	400.75	391.2	393.1	1456659	380.18	down	down	correct
CUPID.NSE	Cupid Limited	20200710	209.5	216.25	209.5	212.1	143183	207.05	up	up	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200710	42.5	43.8	42.5	42.6	12542	41.67	up	up	correct
CYIENT.NSE	Cyient Limited	20200710	255.05	256.4	248	250.3	995986	242.81	down	up	incorrect
DAAWAT.NSE	LT Foods Limited	20200710	45.7	45.9	44.4	44.85	909036	43.68	down	down	correct
DABUR.NSE	Dabur India Limited	20200710	473.4	478.4	472.1	474.15	2126443	466.71	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200710	708	719	693	699.35	98674	697.6	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200710	111	111.85	108.45	109.1	111683	108.29	down	down	correct
DAMODARIND.NSE	Damodar Industries Limited	20200710	27	27	24.1	25.45	9025	25.45	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200710	48.1	49.4	47.9	48.15	16840	47.71	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20200710	86	88.2	82.35	84.2	1744352	79.73	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200710	286.9	289.7	281.2	283.3	153643	282	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200710	6.95	7	6.65	6.8	255975	6.8	down	up	incorrect
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200710	10.15	10.45	10.15	10.45	65	10.45	up	up	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200710	149	156	144.8	152.65	1227614	152.65	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20200710	85.5	87	82.7	83.05	3179958	83.05	down	down	correct
DCM.NSE	DCM Limited	20200710	19.95	20.5	19.05	20.15	14119	20.15	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20200710	1.15	1.15	1.15	1.15	13587	1.15
DCMNVL.NSE	DCM Nouvelle Limited	20200710	29.6	31	29.3	30.6	11234	30.6	up	up	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200710	313.55	317	308.1	310.5	46165	303.92	down	down	correct
DCW.NSE	DCW Limited	20200710	12.3	12.55	12.1	12.2	459039	12.2	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200710	290	291	277.6	279.45	40652	277.54	down	up	incorrect
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200710	119.45	121.7	117	118	793386	113.91	down	up	incorrect
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200710	530.65	538.4	518.1	524.5	788546	524.23	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20200710	92.15	93.85	91.15	92.05	1018294	91.53	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200710	23.8	23.8	22.6	23.5	7173	23.5	down	down	correct
DEN.NSE	DEN Networks Limited	20200710	74	78.9	73.5	77.65	578893	77.65	up	up	correct
DENORA.NSE	De Nora India Limited	20200710	232	232	216.8	218.9	13246	218.26	down	up	incorrect
DFMFOODS.NSE	DFM Foods Limited	20200710	186	195	183	190.65	208083	190.65	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20200710	8.2	8.3	7.75	8.15	49598	8.15	down	down	correct
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200710	132.2	134.3	128.7	131.1	750778	126.5161	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200710	14.15	14.15	13.7	13.8	531506	13.8	down	down	correct
DHANI.NSE	Dhani Services Limited	20200710	130	135.8	125	129.6	3059970	129.6	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200710	752.9	772	740.6	751.05	82669	749.55	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200710	224	224	211.5	215.95	7680	213.72	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200710	579.95	590	570	573	12373	571.65	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200710	1	1	1	1	152	1
DICIND.NSE	DIC India Limited	20200710	325	343.3	321	339.4	6210	334.7839	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200710	6.6	6.9	6.5	6.6	3397	6.6
DISHTV.NSE	Dish TV India Limited	20200710	8.05	8.1	7.8	7.95	3995361	7.95	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200710	2184.35	2226.6	2160	2203.1	1011415	2194.11	up	up	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200710	6220.55	6329	6170	6230.1	24194	1245.73	up	up	correct
DLF.NSE	DLF Limited	20200710	145.5	149.45	144.65	147.75	15581405	146.04	up	up	correct
DLINKINDIA.NSE	D	20200710	90.5	95.85	90.5	91.8	596421	89.72	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20200710	2328.7	2342.05	2306.65	2322.7	275115	2322.7	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200710	0.75	0.75	0.75	0.75	0	0.75
DOLAT.NSE	Dolat Investments Limited	20200710	47.55	48.4	46.55	47.25	94859	47.02	down	down	correct
DOLLAR.NSE	Dollar Industries Limited	20200710	129.85	131.35	127.5	128.35	54043	125.99	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200710	27.15	28.65	27.15	27.9	34728	27.61	up	down	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20200710	9.2	9.2	8.7	9.1	6673	9.04	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20200710	53.2	55.8	53.2	55.8	1020	55.8	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200710	277.7	281.5	271.1	274.65	192966	274.65	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200710	3899.7	3957	3883.2	3905.45	830601	3862.7	up	down	incorrect
DSSL.NSE	Dynacons Systems & Solutions Limited	20200710	22.25	22.25	20.9	21.5	8385	21.05	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200710	173.15	175.05	168.15	172	9736	112.29	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200710	3.85	4	3.85	4	62449	4	up	up	correct
DVL.NSE	Dhunseri Ventures Limited	20200710	55.95	56	54.55	54.9	18571	53.97	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200710	24.1	25.2	24.05	24.4	528338	24.02	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200710	586.95	588.7	572	574.9	3106	574.9	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20200710	162.4	164.75	158.55	159.35	17252	159.35	down	down	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200710	1.1	1.1	1.05	1.05	651	1.05	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20200710	3.2	3.3	3.15	3.15	2647	3.15	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20200710	2389	2500	2301	2480.83	103	2480.83	up	up	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20200710	1076.5	1079.49	1076.5	1078.68	9087	1078.68	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200710	1099.65	1101	1081	1100.98	29096	1100.98	up	up	correct
ECLERX.NSE	eClerx Services Limited	20200710	476	483	468	475.25	222582	474.42	down	up	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200710	55.25	57.8	54.65	56.25	1571044	55.13	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200710	3.5	3.65	3.5	3.55	75074	3.55	up	up	correct
EICHERMOT.NSE	Eicher Motors Limited	20200710	19500	19745	19350	19447.85	204423	1932.75	down	down	correct
EIDPARRY.NSE	E.I.D.	20200710	269.4	274	268.2	270.4	530490	267.38	up	down	incorrect
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200710	254.3	254.3	244.35	246.3	4808	246.3	down	down	correct
EIHOTEL.NSE	EIH Limited	20200710	66	66.65	64.5	66.35	829587	66.35	up	up	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200710	303.5	328.9	294.2	320.35	6988	311.95	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200710	20.6	20.6	19.3	19.65	168952	19.6	down	up	incorrect
ELECON.NSE	Elecon Engineering Company Limited	20200710	27.1	27.75	26.7	26.9	140992	26.83	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200710	16.45	16.9	15.8	16.35	743855	16.23	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200710	106.6	107.85	104.1	105	59377	105	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200710	152	169.35	151.25	161	1001917	80.19	up	up	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200710	18.05	19.9	18.05	18.95	118793	18.95	up	up	correct
EMAMILTD.NSE	Emami Limited	20200710	236.2	236.8	225.8	231.9	1114363	225.93	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200710	76.5	79.35	76.5	78.45	3578	78.45	up	up	correct
EMAMIREAL.NSE	Emami Realty Limited	20200710	39.95	39.95	37.1	37.9	14013	37.9	down	down	correct
EMCO.NSE	EMCO Limited	20200710	1.8	1.8	1.8	1.8	3033	1.8
EMKAY.NSE	Emkay Global Financial Services Limited	20200710	50.5	52.45	50.2	50.25	8615	49.83	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20200710	67.7	67.75	65	66.35	5855	65.8	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200710	897	942	882	930.25	92369	926.98	up	up	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200710	6.45	6.45	6.45	6.45	26891	6.1486
ENGINERSIN.NSE	Engineers India Limited	20200710	71.95	75	71.7	72.75	2944481	69.14	up	down	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20200710	133	133	129.5	130.9	8981	129.43	down	down	correct
EPL.NSE	EPL Limited	20200710	194	200.7	191.9	196.15	497606	189.08	up	down	incorrect
EQ30.NSE	Edelweiss Mutual Fund	20200710	309.22	323	296.03	323	31	323	up	up	correct
EQUITAS.NSE	Equitas Holdings Limited	20200710	58	61.5	57.1	59.6	43085094	57.0869	up	up	correct
ERIS.NSE	Eris Lifesciences Limited	20200710	449.3	450.5	440	447.7	54953	439.8	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20200710	18.5	18.6	17.65	18.05	379865	18.05	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20200710	1394.25	1400.8	1360	1378	2385	1335	down	down	correct
ESCORTS.NSE	Escorts Limited	20200710	1115	1140.85	1113.45	1136.6	2509187	1131.69	up	up	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200710	7.8	7.85	7.5	7.55	18607	7.55	down	down	correct
ESTER.NSE	Ester Industries Limited	20200710	57.1	59.9	56.4	58.9	267240	54.91	up	down	incorrect
EVEREADY.NSE	Eveready Industries India Limited	20200710	84.35	86	82.1	83.75	218766	83.75	down	up	incorrect
EVERESTIND.NSE	Everest Industries Limited	20200710	215.6	219.1	211.15	212.1	40988	207.88	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200710	1	1.1	1	1.1	6744	1.1	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20200710	720.5	728.35	715	715.75	21190	708.33	down	down	correct
EXIDEIND.NSE	Exide Industries Limited	20200710	156.8	157	152.7	154.65	2423709	153.1375	down	up	incorrect
EXPLEOSOL.NSE	Expleo Solutions Limited	20200710	271.1	276	271.05	275.25	2143	275.25	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200710	50.1	51.2	48.3	49.15	432033	49.15	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20200710	31.7	31.75	30.3	30.85	299811	30.75	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20200710	11.2	11.2	11.2	11.2	2492368	11.2
FCSSOFT.NSE	FCS Software Solutions Limited	20200710	0.6	0.65	0.55	0.6	6413501	0.6
FDC.NSE	FDC Limited	20200710	245.5	246.5	236.6	239.2	594317	239.2	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200710	54.65	56	53.95	54.2	25569997	53.76	down	down	correct
FEL.NSE	Future Enterprises Limited	20200710	12.25	12.5	12.25	12.25	410940	12.25
FELDVR.NSE	Future Enterprises Limited	20200710	13.3	13.3	13.3	13.3	26032	13.3
FIEMIND.NSE	Fiem Industries Limited	20200710	450	451.7	432.5	439.6	37225	431.44	down	down	correct
FILATEX.NSE	Filatex India Limited	20200710	25	25.35	24.45	24.95	153289	24.83	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20200710	296.5	299.9	292.65	294	93133	285.39	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200710	1955.3	2019	1951.2	1994.95	16750	1989.34	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20200710	490	493.1	480	481.55	39513	95.25	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200710	8.05	8.5	8.05	8.1	2996	8.1	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200710	120.6	120.6	120.6	120.6	86674	120.6
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200710	345.95	348.45	340.55	343	10562	343	down	down	correct
FMGOETZE.NSE	Federal	20200710	382	385.95	378	381.45	518	381.45	down	down	correct
FMNL.NSE	Future Market Networks Limited	20200710	21.65	21.65	20.65	20.65	39090	20.65	down	down	correct
FORCEMOT.NSE	Force Motors Limited	20200710	964.9	967	950	961	51728	949.54	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20200710	122.75	123.9	121	121.4	924294	121.4	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20200710	1140	1148.8	1120	1122.05	2205	1109.42	down	up	incorrect
FRETAIL.NSE	Future Retail Limited	20200710	105.8	105.8	105.8	105.8	707015	105.8
FSC.NSE	Future Supply Chain Solutions Limited	20200710	173.55	173.55	173.55	173.55	11400	173.55
FSL.NSE	Firstsource Solutions Limited	20200710	41.8	44.5	41.55	43.4	27028491	42.0646	up	up	correct
GABRIEL.NSE	Gabriel India Limited	20200710	93.7	94.4	91.65	92.55	62749	90.61	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200710	141	159	140.75	151.2	392345	75.34	up	up	correct
GAIL.NSE	GAIL (India) Limited	20200710	104.95	105.4	102.1	102.4	13013623	98.5831	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20200710	3.05	3.05	3.05	3.05	38161	3.05
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200710	1579.95	1580	1555.5	1561.7	11120	1549.67	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200710	32	33.3	30.6	31.65	18764	31.65	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200710	28.65	29.15	27.7	28.85	46175	28.85	up	down	incorrect
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200710	197.95	199.35	190	192.75	5089	181.72	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200710	226.5	228	216.3	223.3	6340	220.68	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200710	25.2	26.45	25.2	25.55	4972	25.55	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20200710	32.65	32.65	32.6	32.6	576	32.6	down	down	correct
GARFIBRES.NSE	Garware Technical Fibres Limited	20200710	1499.9	1520	1467.05	1513.75	6042	1512.61	up	up	correct
GATI.NSE	Gati Limited	20200710	49.5	50.7	48.55	49.3	447870	49.3	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20200710	0.3	0.3	0.3	0.3	969456	0.3
GAYAPROJ.NSE	Gayatri Projects Limited	20200710	17.85	17.85	16.15	16.25	552223	16.25	down	down	correct
GDL.NSE	Gateway Distriparks Limited	20200710	89.6	89.6	86.3	88.45	108898	83.39	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200710	66.05	69.5	66	67.55	11208	66.64	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200710	76	79.8	72.45	78	5820	74.44	up	up	correct
GENESYS.NSE	Genesys International Corporation Limited	20200710	34.05	35	33.25	33.4	28633	33.4	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200710	5.65	5.85	5.4	5.5	512084	5.5	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200710	27	27.1	25.95	26.1	208258	25.81	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200710	38.95	43.35	36.3	42.6	3960366	41.72	up	up	correct
GEPIL.NSE	GE Power India Limited	20200710	526	532	514	516.5	111837	512.74	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200710	210	213.95	207.7	209.2	53461	201.59	down	down	correct
GET&D.NSE	GE T&D India Limited	20200710	83.45	83.45	79.9	82.15	99584	82.15	down	up	incorrect
GFLLIMITED.NSE	GFL Limited	20200710	100	100	94.1	98.95	27053	98.95	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20200710	3.2	3.2	3.05	3.05	4556	3.05	down	down	correct
GHCL.NSE	GHCL Limited	20200710	162.45	166.8	156	160.55	327503	157.43	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200710	99	101.75	97.15	98.05	1967383	93.84	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200710	158.95	158.95	154.25	155.2	253030	155.2	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200710	29.4	29.45	28.65	29.45	1691	29.45	up	up	correct
GILLETTE.NSE	Gillette India Limited	20200710	5093	5240	5048	5093.2	50922	4944.95	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200710	13.45	13.7	12.8	13.15	79667	13.15	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200710	71	71.75	70.25	70.4	82885	65.71	down	down	correct
GKWLIMITED.NSE	GKW Limited	20200710	472.75	504.85	472.55	482.9	136	482.9	up	up	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200710	1465.3	1493.3	1465.3	1488.25	17827	1441.08	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200710	432.25	439.35	424.95	426.65	3395204	422.52	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200710	1.5	1.5	1.5	1.5	0	1.5
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200710	54	56	52.2	53.05	22132	53.05	down	down	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200710	133	136.55	132	136.55	263389	135.81	up	up	correct
GMBREW.NSE	G.M. Breweries Limited	20200710	397.1	402	392.25	395.25	38006	389.44	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200710	41.5	42.4	41	41.2	957991	39.4	down	up	incorrect
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200710	4125	4250	4100	4215	24690	4209.02	up	up	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200710	20.55	20.65	20.1	20.2	8370726	20.2	down	down	correct
GNA.NSE	G N A Axles Limited	20200710	183.75	192.6	180.9	182.9	91557	182.29	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200710	171	178.8	170.5	173.2	4374386	164.56	up	up	correct
GOACARBON.NSE	Goa Carbon Limited	20200710	231	249.9	227	230.55	52764	230.55	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200710	169.05	174.85	166.65	171.05	10287	163.63	up	up	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200710	968	972.95	960.6	965.3	33766	943.67	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200710	460.25	469.5	450	453.2	198764	442.64	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200710	693.45	704.4	685.45	697.25	1076732	697.25	up	down	incorrect
GODREJIND.NSE	Godrej Industries Limited	20200710	390.7	390.7	376.65	378.45	74446	378.45	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20200710	880	906.85	874.05	892.2	423014	892.2	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200710	1.4	1.4	1.4	1.4	59949	1.4
GOKEX.NSE	Gokaldas Exports Limited	20200710	39.75	39.75	38.35	38.6	60819	38.6	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200710	17.65	17.65	16.65	16.85	29906	16.85	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200710	16.4	16.4	14.95	15.05	29479	15.05	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200710	43.35	43.35	42.93	43.2	5042493	43.2	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200710	27.4	27.4	25.2	25.95	9961	25.95	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200710	111.5	111.5	107	107.75	32750	103.39	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20200710	4438.7	4499.9	4403.15	4437.6	1153	44.376	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200710	8.25	8.25	7.9	8.15	23364	8.15	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200710	43	44.9	41.6	42.05	279726	41.84	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200710	158.8	162.8	156	158.15	53664	78.71	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200710	82.65	83.1	80.1	82.6	362106	74.28	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200710	27.95	28	27.1	27.5	36250	25.03	down	up	incorrect
GRANULES.NSE	Granules India Limited	20200710	228.5	240	227.6	234.15	10083820	233.64	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20200710	183.1	185.8	180.1	180.75	433872	179.51	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20200710	616.65	619.9	597.1	611.45	2693900	606.21	down	up	incorrect
GRAVITA.NSE	Gravita India Limited	20200710	47.5	47.5	45.55	46	39104	45.3386	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200710	88.4	90.9	87.05	87.45	503865	87.34	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20200710	761.9	765	732.1	740.9	3114	738.2	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20200710	38	38	37.1	37.9	6071	37.9	down	up	incorrect
GREENPLY.NSE	Greenply Industries Limited	20200710	91.55	92.75	90	90.95	132037	90.36	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200710	2.3	2.4	2.3	2.3	3825529	2.3
GRINDWELL.NSE	Grindwell Norton Limited	20200710	495.95	507	490.1	500.55	25898	489.49	up	up	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200710	404	407.95	385	398.3	484	395.67	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200710	219.8	225.45	217.05	219.35	849089	212.33	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200710	32.2	32.9	29.55	31.45	482904	31.45	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200710	59.85	62.5	59.55	61	3557712	58.58	up	up	correct
GSPL.NSE	Gujarat State Petronet Limited	20200710	207.45	213.25	207	209	467365	205.71	up	up	correct
GSS.NSE	GSS Infotech Limited	20200710	25.15	25.95	24.55	24.8	15824	24.8	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200710	0.95	0.95	0.95	0.95	1626306	0.95
GTNTEX.NSE	GTN Textiles Limited	20200710	5.8	5.95	5.7	5.85	4431	5.85	up	down	incorrect
GTPL.NSE	GTPL Hathway Limited	20200710	70.6	73.2	67.1	69.25	255960	66.17	down	down	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200710	91.95	101	91	92.4	3220883	92.31	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200710	355	357.4	339	342.95	92788	329.76	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200710	189.8	189.8	182.35	186.2	7174	182.11	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200710	289.65	313.25	287.1	306.65	2014238	304.45	up	up	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200710	600	615.95	585.9	611.55	41049	590.02	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20200710	48.95	50.5	46.6	48.3	71300	47.4239	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20200710	35.65	37.4	35	37.3	26379	36.84	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20200710	910	975.5	909.85	942.4	1364514	904.29	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200710	87.5	88.5	84.1	84.8	186679	84.8	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200710	32	32.7	31	32.3	3161986	32.3	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200710	671.15	672.5	653.35	665.65	3032	493.12	down	down	correct
HAVELLS.NSE	Havells India Limited	20200710	588	588.95	578.3	580.25	922514	575.33	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200710	0.65	0.75	0.65	0.7	45202	0.7	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200710	16.4	16.8	16.2	16.45	421050	16.23	up	down	incorrect
HBSL.NSE	HB Stockholdings Limited	20200710	5.5	5.5	5.5	5.5	300	5.5
HCC.NSE	Hindustan Construction Company Limited	20200710	6.15	6.15	5.95	6.1	19112706	6.1	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200710	122.3	122.4	121	121.25	52848	121.25	down	down	correct
HCL.NSE	INSYS	20200710	10.15	10.15	9.65	9.7	440871	9.7	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20200710	588.25	588.55	579.85	582.25	2376908	559.69	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200710	1915	1931.9	1876.25	1886	3853348	1868.93	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200710	2488	2498	2447	2458.65	300998	2430.53	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20200710	1117.9	1120	1099.55	1105.1	8781604	1100.34	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200710	586	600	585.25	592.5	3207170	590.76	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200710	4417.5	4430	4394.05	4424.65	10894	44.2465	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200710	1131.8	1136.49	1119	1123.49	2512	112.2014	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200710	3801.75	3888.88	3801.75	3849.13	294	384.2981	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200710	3.1	3.4	3.1	3.4	1246271	3.4	up	up	correct
HEG.NSE	HEG Limited	20200710	805.95	827	790.05	797.4	223723	796.32	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200710	182.5	183.25	179.05	179.5	336817	168.61	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200710	75.6	83	75	81.7	356571	79.28	up	up	correct
HERITGFOOD.NSE	Heritage Foods Limited	20200710	254	256	250	250.95	19582	245.36	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200710	2690	2734.5	2671.6	2681.25	1205528	2644	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200710	1241.9	1247.95	1221.05	1230.4	5356	1220.03	down	down	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200710	21	22.3	20.2	22.15	119336	22.15	up	up	correct
HFCL.NSE	HFCL Limited	20200710	13.65	14.2	13.65	13.85	2289999	13.82	up	down	incorrect
HGINFRA.NSE	H.G. Infra Engineering Limited	20200710	198.6	198.6	188	189.95	19982	189.67	down	down	correct
HGS.NSE	Hinduja Global Solutions Limited	20200710	682	690.1	666.1	676.95	66228	656.22	down	down	correct
HIKAL.NSE	Hikal Limited	20200710	124.1	127.6	122	123.45	927181	122.37	down	up	incorrect
HIL.NSE	HIL Limited	20200710	1181	1220	1170	1174.4	21242	1153.21	down	down	correct
HILTON.NSE	Hilton Metal Forging Limited	20200710	10.15	10.4	10.05	10.25	6374	10.25	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200710	58.8	60.3	58.25	59.05	197700	58.61	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20200710	163.7	164.5	160.35	163.7	16256682	161.75
HINDCOMPOS.NSE	Hindustan Composites Limited	20200710	180	192	168.6	185.15	21624	182.05	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200710	40	40	38.05	38.95	2588160	38.84	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200710	6.1	6.1	5.8	5.95	174131	5.95	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200710	32.8	32.8	31.55	32.5	2310	32.5	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200710	65.55	67.65	65.05	66.3	151511	66.3	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200710	205	211	204.05	209.9	7668893	194.31	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200710	2170	2232	2167.45	2223.8	3179517	2170.96	up	up	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200710	192.5	193.5	188.85	189.2	703080	163.74	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200710	123.15	124.9	121.05	122.1	15031	121.05	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200710	68.1	70.9	65.35	68.8	5667	67.44	up	up	correct
HITECH.NSE	Hi	20200710	114.4	114.85	110.1	112.15	2969	111.923	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200710	80	82	77.8	81	2930	80.65	up	up	correct
HITECHGEAR.NSE	The Hi	20200710	110	112.15	107.25	109.75	6935	108.93	down	down	correct
HLVLTD.NSE	HLV Limited	20200710	5.4	5.45	5.25	5.25	81494	5.25	down	down	correct
HMT.NSE	HMT Limited	20200710	18.55	18.55	17	18.2	52856	18.2	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200710	51.3	56.6	51.1	53	197835	53	up	up	correct
HNDFDS.NSE	Hindustan Foods Limited	20200710	564.9	580	558	568.7	8384	568.7	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200710	354.99	354.99	346	346.48	337	346.48	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20200710	29100	29995	28494	28699.7	3344	28571.69	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200710	989.75	995.95	977	983.55	3913	963.36	down	down	correct
HOVS.NSE	HOV Services Limited	20200710	43.7	45	43.7	44.35	11688	44.35	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20200710	39.45	39.45	38	38.1	172177	37.85	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200710	52	52.2	50.5	50.8	1100832	50.5	down	down	correct
HSIL.NSE	HSIL Limited	20200710	56.3	56.85	54.8	56	407978	52.45	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200710	13.5	13.9	13.1	13.3	56625	13.3	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200710	12.05	12.05	12.05	12.05	16998	12.05
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200710	37.15	37.4	35.85	36.35	2610706	32.4	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200710	206.05	207.7	204.3	204.95	21494	200.62	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200710	67	71.3	65.55	69.7	2524757	69.7	up	down	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200710	227	238.75	223.1	235.45	20682853	226.06	up	down	incorrect
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200710	143.12	143.95	142.91	143.58	633	143.58	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200710	26.49	26.49	25.81	25.92	244084	25.92	down	down	correct
ICICIBANK.NSE	ICICI Bank Limited	20200710	364.9	368.2	359	360.35	27865749	359.3	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200710	229.9	229.9	222.36	223.07	11621	223.07	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200710	129	129	121.35	121.8	37188	121.8	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200710	1278	1284.75	1250.25	1260.1	393177	1249.87	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200710	43.6	44.15	43.6	44.1	123282	44.1	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200710	1000.04	1000.04	999.99	1000	24195	1000	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200710	89.3	89.3	87.05	88.2	5538	88.2	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200710	58.85	58.85	58.2	58.25	5042	58.25	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200710	117.99	118	115.7	117.57	2931	117.57	down	up	incorrect
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200710	114.1	114.49	113.1	113.95	176274	113.95	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200710	54.97	54.97	52.93	53.49	1610	53.49	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200710	26.6	27.7	26.33	26.34	25557	26.34	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200710	425	432.7	415.8	417.45	3885699	416.03	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200710	394.99	394.99	390	390.99	2350	390.99	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20200710	43.25	43.95	40.45	41.05	472561	40.2	down	down	correct
ICRA.NSE	ICRA Limited	20200710	2509.75	2533.95	2501.7	2520.85	1726	2478.34	up	up	correct
IDBI.NSE	IDBI Bank Limited	20200710	43.7	43.7	43.7	43.7	423034	43.7
IDBIGOLD.NSE	IDBI Mutual Fund	20200710	4600	4600	4462	4513.6	239	4513.6	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20200710	9.2	9.9	8.75	9.75	378800062	9.75	up	down	incorrect
IDFC.NSE	IDFC Limited	20200710	20.05	20.05	19.1	19.3	14302730	19.3	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200710	28	28	26.65	27.1	48585995	27.1	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200710	111.8	111.8	111.79	111.79	7	111.79	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20200710	185.7	188.1	184.55	185.3	333665	60.91	down	down	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200710	303.05	303.05	295.25	297.05	4283	297.05	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200710	414.65	414.65	401	404	32332	404	down	down	correct
IFCI.NSE	IFCI Limited	20200710	7.55	7.6	7.2	7.3	4579710	7.3	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200710	137.8	143.15	137.1	140	4694	137.86	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200710	279.65	284	277	278	44133	276.13	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200710	411.7	417.9	406.4	407.75	4315138	402.5	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20200710	173.5	181.75	172.15	172.15	63234	168.46	down	up	incorrect
IIFL.NSE	IIFL Finance Limited	20200710	78	78.85	76	76.35	613551	75.2696	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200710	49.5	51	46.7	48.8	1901565	47.866	down	up	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20200710	984.95	984.95	953.95	961.6	6574	874.18	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20200710	60.5	60.95	56.1	58.7	202	58.7	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200710	4.5	4.5	4.4	4.4	20560	4.4	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200710	1.45	1.45	1.45	1.45	33559	1.45
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200710	4.95	5.1	4.85	4.9	96968	4.9	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200710	181.45	181.5	172	175.05	8981	170.92	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200710	529.75	529.9	525	525.95	459	519.27	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200710	0.55	0.55	0.45	0.45	31430	0.45	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200710	7.4	7.4	7.1	7.15	51943	7.15	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200710	81.7	82.2	80.4	81.25	1249573	80.5	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200710	123.9	124.55	120.55	121.65	1790403	120.34	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20200710	285.9	288.8	279.6	282.4	162337	279.94	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200710	2244	2275	2210	2229.4	49722	2224.7	down	down	correct
INDIANB.NSE	Indian Bank	20200710	64.95	65.45	63.3	63.9	2595043	62.98	down	up	incorrect
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200710	96.85	99.9	94.5	96.9	2849	96.9	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200710	172	179.8	167.7	176.2	137312	172.62	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200710	1010	1028.45	1001.7	1016.75	1111137	1016.75	up	up	correct
INDLMETER.NSE	IMP Powers Limited	20200710	16.35	16.4	16.35	16.35	1835	16.35
INDNIPPON.NSE	India Nippon Electricals Limited	20200710	288.35	299	288.35	294.9	47511	290.33	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20200710	207.85	208.9	202.55	203.55	28010	202.69	down	up	incorrect
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200710	16.75	17.35	16.7	16.8	14052	16.8	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20200710	1.8	1.8	1.8	1.8	79302	1.8
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200710	278	283.4	271.7	276.8	21215	276.8	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200710	99.95	99.95	97	97.75	3152	97.75	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200710	17.2	18.45	17.2	18.45	17835	18.24	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20200710	3.7	3.7	3.45	3.6	20529	3.6	down	down	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200710	52	52.75	50.5	50.75	213965	50.75	down	down	correct
INDSWFTLAB.NSE	Ind	20200710	36.05	36.5	34.35	34.8	29887	34.8	down	down	correct
INDSWFTLTD.NSE	Ind	20200710	3.25	3.25	3.2	3.2	300	3.2	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200710	31	31.35	30.1	30.3	128220	30.3	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200710	552.3	554.45	532.4	539.25	26964983	536.6	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20200710	215.35	215.95	206.15	209.05	10692696	192.0597	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200710	822	839	822	831	30822	736.02	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200710	66.35	67.9	64.7	67.25	1091127	33.59	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200710	93.95	94.2	90	92.25	12425	91.79	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20200710	318	318.48	313.2	316.99	97	316.99	down	down	correct
INFY.NSE	Infosys Limited	20200710	773.5	789.9	773.5	781.85	5206452	758.56	up	up	correct
INGERRAND.NSE	Ingersoll	20200710	623.1	631.4	621.1	622.7	2798	620.8	down	up	incorrect
INOXLEISUR.NSE	INOX Leisure Limited	20200710	233.75	236	230	233.3	136988	233.3	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20200710	38.9	39.3	37.8	38.1	54549	38.1	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20200710	454.95	469.1	440	443.05	112916	441.0348	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200710	23.45	27.35	23.1	27.35	91756	27.35	up	up	correct
INTEGRA.NSE	Integra Garments and Textiles Limited	20200710	0.95	0.95	0.9	0.95	15778	0.95
INTELLECT.NSE	Intellect Design Arena Limited	20200710	107	112.9	106.05	110.95	256409	110.95	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20200710	30.6	33.4	30.6	33.4	73770	32.99	up	down	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20200710	14	14.2	13.5	14	75908	1.4
IOB.NSE	Indian Overseas Bank	20200710	11	11	10.65	10.75	3738681	10.75	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200710	86.45	86.55	85.4	86.15	11091008	73.68	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200710	637	722.65	633.2	695.25	6605379	688.64	up	up	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200710	1644	1669	1626	1664.35	180451	1651.46	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200710	125.25	127.25	120	122.05	6093675	116.9046	down	up	incorrect
IRCON.NSE	Ircon International Limited	20200710	95	97.65	94.4	94.9	947658	42.9	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200710	1375	1444	1360	1400.95	1832270	279.29	up	up	correct
ISEC.NSE	ICICI Securities Limited	20200710	501.75	515.5	498.05	510.05	404222	476.98	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20200710	68.95	69	66.1	69	8499	67.62	up	up	correct
ISMTLTD.NSE	ISMT Limited	20200710	4.65	5	4.65	5	79674	5	up	up	correct
ITC.NSE	ITC Limited	20200710	195.15	196.5	194	194.35	16192017	184.71	down	up	incorrect
ITDC.NSE	India Tourism Development Corporation Limited	20200710	216	218.95	212.75	213.5	17653	213.5	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200710	50.5	52	50.5	51.35	231953	50.98	up	up	correct
ITI.NSE	ITI Limited	20200710	126.5	130.9	122.55	124.65	1578246	124.65	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20200710	3.15	3.25	3.1	3.15	145161	2.62
IVP.NSE	IVP Limited	20200710	41	42.65	40.15	42	1903	41.72	up	down	incorrect
IVZINGOLD.NSE	Invesco Mutual Fund	20200710	4450	4469.95	4402	4435	75	4435	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200710	1161	1161	1148.6	1160.3	19	1160.3	down	down	correct
IZMO.NSE	IZMO Limited	20200710	23.45	23.45	21.3	22.6	31312	22.6	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200710	19.65	19.7	18.85	18.85	3996638	18.85	down	up	incorrect
JAGRAN.NSE	Jagran Prakashan Limited	20200710	41.95	42	40.7	41	1159443	41	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200710	42.55	44.7	42.55	43	62382	41.17	up	up	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200710	23	23	22.05	22.15	7369	22.15	down	up	incorrect
JAICORPLTD.NSE	Jai Corp Limited	20200710	94.8	98.45	92.5	97	3778165	96.12	up	down	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20200710	3.3	3.3	3.3	3.3	3235	3.3
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200710	31.85	32.25	31.65	31.9	1008649	31.44	up	up	correct
JASH.NSE	Jash Engineering Limited	20200710	155.45	159.9	150	159.3	12276	157.42	up	up	correct
JAYAGROGN.NSE	Jayant Agro	20200710	95.8	96	90.75	91.55	7330	91.24	down	down	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200710	189.95	191.65	186.8	187.4	17668	92.53	down	up	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200710	3.5	3.7	3.4	3.7	70681	3.7	up	up	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200710	53.7	54.9	51.75	52.2	213724	52.2	down	down	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200710	716.35	722	713.5	718.65	493744	710.09	up	down	incorrect
JBFIND.NSE	JBF Industries Limited	20200710	12.1	12.1	11	11.15	56788	11.15	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20200710	212	217.45	210.1	214.45	27366	210.84	up	up	correct
JCHAC.NSE	Johnson Controls	20200710	2263	2281.4	2231	2242.9	5572	2242.9	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200710	30.4	30.4	28	28.15	134867	28.15	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20200710	15.6	15.6	14.25	15.6	235076	15.6
JIKIND.NSE	JIK Industries Limited	20200710	0.85	0.85	0.85	0.85	0	0.85
JINDALPHOT.NSE	Jindal Photo Limited	20200710	15.05	15.15	14	14	14362	14	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20200710	388	398.85	335.55	372.65	207525	371.05	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20200710	63.2	64.3	62	62.25	1163322	59.48	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200710	162.05	170	160.4	169.15	20684895	169.15	up	down	incorrect
JINDCOT.NSE	Jindal Cotex Limited	20200710	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200710	72.1	75	72	72.45	5650	71.68	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200710	52.6	53	51	51.6	15157	51.51	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200710	10.5	11.6	10.5	11.6	293917	11.6	up	down	incorrect
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200710	10.4	11.4	10.4	11.4	7902884	11.4	up	up	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20200710	6.55	6.7	6.55	6.55	3303	6.55
JIYAECO.NSE	Jiya Eco	20200710	17.3	17.3	17.3	17.3	55921	17.3
JKCEMENT.NSE	J.K. Cement Limited	20200710	1428	1439.7	1415.65	1434.9	15213	1428.28	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200710	101.35	101.35	97.3	98.1	134588	96.49	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200710	281.2	285	276.8	278.15	406420	276.61	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20200710	102.05	103	101	101.35	1049178	99.73	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200710	66.5	67.8	65.15	65.45	835488	63.84	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200710	21.4	21.8	21.3	21.6	10563	20.22	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200710	53	53	50.75	51.15	183675	50.09	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200710	80.2	84.25	79.65	82.05	4285344	81.58	up	up	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200710	4.75	4.75	4.75	4.75	79269	4.75
JOCIL.NSE	Jocil Limited	20200710	154	155.45	150	151.7	6561	147.4	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200710	2.75	2.8	2.6	2.65	22666230	2.65	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20200710	1.75	1.8	1.75	1.75	1030768	1.75
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200710	15.5	17.05	15.45	16.95	2159	16.95	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200710	2	2	2	2	2579502	2
JSL.NSE	Jindal Stainless Limited	20200710	40.35	41.45	39.9	40.65	644304	40.65	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200710	74.2	78.5	74.1	76	710403	76	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20200710	47	47.55	45.7	46.1	804956	44.72	down	up	incorrect
JSWHL.NSE	JSW Holdings Limited	20200710	1973.05	1987.8	1940.2	1946.2	450	1946.2	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200710	14	14	13.6	13.65	106548	13.65	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20200710	196	196	191	193.3	10893405	191.43	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200710	67	67.7	65.2	66.3	136788	65.89	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200710	1677	1682.45	1613	1620.6	1143971	1617.97	down	down	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200710	110	110	105.2	106.45	6392	106.45	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200710	710.8	720.9	703.4	709.55	356864	704.2	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20200710	59	60.25	58.4	58.75	1220421	58.1474	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200710	274.4	275	270.55	274.27	33360	274.27	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20200710	375	379.4	368	374.5	2140732	374.5	down	up	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20200710	118.75	119.7	117.15	117.85	595292	115.14	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200710	54.1	54.9	52.2	53.05	31119	52.47	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200710	389	394.9	385	388.9	81711	381.7	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200710	145.1	145.15	140.8	142.65	9276	138.25	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200710	260.55	264.85	259.35	262.8	328413	255.87	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20200710	138.5	140.5	132.6	134.75	557	132.94	down	down	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200710	34.2	34.55	31.8	32.8	363871	32.8	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200710	73	74.85	71.25	72.5	5638	71.69	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200710	4.5	4.5	4.3	4.3	26117	4.3	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200710	36.95	38.15	35.5	37.15	74137	37.15	up	up	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200710	438	438	430	431.9	264585	428.48	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20200710	92.95	92.95	88	88.65	434	87.7356	down	down	correct
KARDA.NSE	Karda Constructions Limited	20200710	63	63.05	60.5	60.65	126384	12.13	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20200710	11.95	11.95	11.4	11.4	1871	11.4	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200710	35.4	35.45	34.1	34.75	1287901	34.4	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200710	0.7	0.75	0.7	0.7	1616	0.7
KAYA.NSE	Kaya Limited	20200710	227	227	212	215.65	14006	215.65	down	down	correct
KCP.NSE	The KCP Limited	20200710	55.8	57.3	55	56.15	298930	55.22	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200710	15.35	15.35	14.9	15	109220	14.84	down	down	correct
KDDL.NSE	KDDL Limited	20200710	160	161.2	153.55	161.05	2659	160.5	up	up	correct
KEC.NSE	KEC International Limited	20200710	268.05	278	268.05	275.95	206721	273.31	up	up	correct
KECL.NSE	Kirloskar Electric Company Limited	20200710	12.45	12.7	12.3	12.55	43286	12.55	up	up	correct
KEI.NSE	KEI Industries Limited	20200710	388.95	395	382.6	388.15	750991	386.5731	down	up	incorrect
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200710	15.1	15.65	14.75	15	82908	14.93	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20200710	799.95	811	768	788.95	10991	776.68	down	up	incorrect
KERNEX.NSE	Kernex Microsystems (India) Limited	20200710	21.55	21.55	20.05	20.9	6990	20.9	down	up	incorrect
KESORAMIND.NSE	Kesoram Industries Limited	20200710	36.2	36.2	34.4	34.55	141489	34.55	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200710	37.05	40.35	37.05	38.5	294	37.03	up	up	correct
KHADIM.NSE	Khadim India Limited	20200710	116.55	122.5	116.55	121.3	19230	121.3	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200710	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200710	9.65	10.3	9.5	10.05	1291	10.05	up	up	correct
KICL.NSE	Kalyani Investment Company Limited	20200710	1291.95	1349.9	1275	1280	2952	1280	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200710	93	93	90	92.35	3387	92.35	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200710	401.5	404.9	390.3	395.4	8986	395.4	down	down	correct
KIOCL.NSE	KIOCL Limited	20200710	98.15	103.4	98.15	99.1	12346	97.54	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200710	471.8	477.45	460.05	467.6	235115	467.1654	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200710	73	74.55	70.6	71.85	31426	70.19	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200710	106.5	108	105.5	106.9	85605	105.6	up	up	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200710	112.75	112.75	110.5	110.6	13314	108.54	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200710	661.85	661.85	641.95	645.75	892	641.92	down	down	correct
KITEX.NSE	Kitex Garments Limited	20200710	110.4	110.95	108.35	108.75	59546	107.65	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200710	728	738.05	726.45	732.05	372	140.81	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200710	9.2	9.2	8.75	8.85	156466	8.79	down	down	correct
KNRCON.NSE	KNR Constructions Limited	20200710	210.3	215.15	209.25	211.65	110490	105.73	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200710	53.8	54.5	53.1	53.5	72542	53.5	down	down	correct
KOLTEPATIL.NSE	Kolte	20200710	154.85	158.3	153.25	155	40506	155	up	up	correct
KOPRAN.NSE	Kopran Limited	20200710	35.75	37.9	35.2	37.1	445396	36.42	up	up	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200710	1363.4	1375	1345.55	1349.35	3017959	1348.68	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200710	230	230.92	226.1	226.8	381557	226.8	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200710	434.6	434.6	430.6	433.05	48316	43.31	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200710	111.6	112	111.08	111.57	94023	111.57	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200710	54.79	54.79	54	54.06	2229	54.06	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200710	148.71	152.7	146.4	147.75	21427	147.75	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200710	13.45	13.45	12.8	13.15	48765	13.15	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200710	16.35	16.45	15.8	16.25	18464	16.25	down	up	incorrect
KOTHARIPRO.NSE	Kothari Products Limited	20200710	63.05	64.8	62.5	62.85	2347	62.85	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20200710	62	63.6	61.65	63.2	645314	62.93	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200710	488	497	479.7	482.1	9423	95.88	down	down	correct
KRBL.NSE	KRBL Limited	20200710	271	273.7	262.1	264.65	671577	261.22	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200710	72.25	76	71.15	74.35	15183	74.35	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200710	3.65	3.65	3.65	3.65	20525	3.65
KRISHANA.NSE	Krishana Phoschem Limited	20200710	44.95	45.05	44.95	45	1001	44.5	up	up	correct
KSB.NSE	KSB Limited	20200710	517	542	516	521.55	48135	516.44	up	down	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20200710	584	586.55	565	569.45	185376	560.57	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20200710	234.85	238.8	228	236.45	217343	231.94	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200710	45.5	48.2	44.6	47.2	15161059	45.75	up	down	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20200710	549.9	614	540.05	602.2	101019	59.9268	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200710	69.9	71.5	68.5	69.2	21890066	69.2	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200710	2.1	2.1	2.1	2.1	1500	2.1
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200710	1822	1822	1766	1782.25	74148	1765.98	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200710	30.3	30.3	28.55	29.05	40553	28.21	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200710	192.9	201.45	192.9	197.15	76850	196.15	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20200710	44.1	47.7	43.55	44.8	28907	44.65	up	up	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200710	570.15	603.85	564.25	597.9	2420235	118.69	up	down	incorrect
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200710	2802.65	2834.45	2770	2777.35	2215	2763.65	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200710	25.5	25.5	24.5	24.85	1847821	24.85	down	up	incorrect
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200710	87.7	87.7	87.7	87.7	9188	81.37
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200710	235.7	240.05	234.2	235.9	19015	230.36	up	up	correct
LGBFORGE.NSE	LGB Forge Limited	20200710	2.6	2.7	2.5	2.6	29623	2.6
LIBAS.NSE	Libas Consumer Products Limited	20200710	51.95	51.95	47.3	50.05	12010	34.48	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200710	138	141.5	135.2	136.55	174231	136.55	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200710	281	285.25	272.6	275.85	4787489	263.29	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200710	22.38	22.42	21.92	22.2	8294	22.2	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200710	113.99	114	110.04	112.05	199	112.05	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200710	389.69	423.99	380.01	390.31	746	390.31	up	up	correct
LICNFNHGP.NSE	LIC Mutual Fund	20200710	113.05	113.05	113.05	113.05	22	113.05
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200710	160.6	165	160.6	161.9	33780	161.28	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200710	179.75	180.7	175.15	178.7	2129	177.1352	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20200710	654.95	704.5	651	694.05	305484	685.14	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200710	1000	1000.01	999.99	1000	1006079	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200710	1000.04	1000.04	999.99	1000	12011	1000	down	up	incorrect
LODHA.NSE	Macrotech Developers Limited	20200710	0.29	0.3	0.29	0.29	16738	0.29
LOKESHMACH.NSE	Lokesh Machines Limited	20200710	26.55	26.9	25.5	25.6	52898	25.6	down	down	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200710	33.2	33.2	31.25	31.7	5039	31.34	down	down	correct
LOVABLE.NSE	Lovable Lingerie Limited	20200710	54.1	54.8	53	53.05	17949	52.4	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200710	1.6	1.6	1.55	1.6	2274	1.6
LSIL.NSE	Lloyds Steels Industries Limited	20200710	1.1	1.1	1.1	1.1	423117	1.1
LT.NSE	Larsen & Toubro Limited	20200710	940	952	930.55	932.15	4537693	896.39	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200710	2079.9	2120	2060.85	2109.65	167527	2076.94	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20200710	1400	1439.9	1390	1411.7	99164	1395.53	up	up	correct
LUMAXIND.NSE	Lumax Industries Limited	20200710	1296.1	1298.35	1272.05	1283.75	4369	1272.29	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200710	91.15	100	91	93.95	114846	91.02	up	up	correct
LUPIN.NSE	Lupin Limited	20200710	870	874.9	858	861.1	1827294	850.76	down	down	correct
LUXIND.NSE	Lux Industries Limited	20200710	1240	1240	1193	1201.4	43828	1195.64	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20200710	20.3	20.5	19.25	19.95	31933	19.95	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200710	3	3.3	3	3.1	36171	3.1	up	up	correct
M&M.NSE	Mahindra & Mahindra Limited	20200710	555.3	568.95	552	554.85	5752463	546.33	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200710	206.4	211.35	202.25	204.1	19360404	203.09	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20200710	57	57.8	55.1	55.65	15222	27.44	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200710	22.4	25.7	22.4	23.25	4793	23.04	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20200710	19.2	19.65	19	19.05	170384	19.05	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200710	126.05	128.5	124.3	124.6	15226	118.69	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20200710	6.1	6.4	6.1	6.4	23214	6.4	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20200710	11.6	11.8	11.3	11.55	3504196	11.55	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200710	72	72	72	72	0	72
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200710	75.05	77.8	71.6	72.9	8865	72.9	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200710	159.5	188.6	154	181.9	2170514	179.23	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200710	168.5	173.2	168.5	169.25	32165	84.21	up	down	incorrect
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200710	117	117	111	112.65	45995	112.65	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200710	218.95	225.55	213.95	217.4	65875	72.47	down	down	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200710	325.2	332.95	314.45	330.1	62432	327.11	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200710	3202	3232.75	3150	3181.35	15202	3140.29	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200710	233.9	239.45	225.5	227.35	196318	222.36	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200710	477.5	484.6	471.5	477.5	31879	474.44
MAJESCO.NSE	Majesco Limited	20200710	365.45	366.35	357.95	360.05	9247	360.05	down	down	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200710	30.9	30.9	30	30.3	19013	30.3	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200710	109.05	109.8	108.8	109.5	1032	109.5	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200710	8.8	9.3	8.8	9.3	64348	9.3	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200710	5.65	5.9	5.4	5.4	2182	5.39	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20200710	35.45	35.45	34.05	34.2	17719	32.73	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200710	10.85	10.85	10.2	10.2	30448	10.2	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200710	21.95	22.2	21.05	21.35	447636	20.36	down	down	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200710	159.65	161.2	157.5	160	4874845	156.68	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200710	64.1	67.95	64.1	64.75	19967	64.75	up	down	incorrect
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200710	36.9	38.8	34.6	37.2	1921250	36.16	up	up	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200710	200	202.1	195.55	196.8	81790	195.14	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200710	7.8	8.1	7.5	7.5	2502	7.5	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20200710	47.8	48.7	47.25	47.35	68946	45.9635	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200710	18.95	18.95	18.4	18.5	87716	11.89	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200710	8.6	9.1	8.5	8.55	5456	8.55	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20200710	13.25	13.25	12.8	12.9	2022	12.9	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200710	51	51.65	49.55	50.75	8533	50.75	down	down	correct
MARICO.NSE	Marico Limited	20200710	344.3	350.4	340.9	343.6	1867558	335.2	down	down	correct
MARKSANS.NSE	Marksans Pharma Limited	20200710	33.5	34.8	33.15	33.7	1347077	33.51	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200710	5980	6085.1	5921	5955.65	1168905	5865.16	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20200710	697.95	697.95	664	674.85	15451	673.46	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20200710	48.7	48.75	44.15	48.75	12794	48.75	up	up	correct
MASTEK.NSE	Mastek Limited	20200710	386.9	389.65	377.5	384.2	59068	380.75	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20200710	382.05	400	377.6	389.35	1011	386.81	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200710	30.2	30.2	27.8	28.35	36345	27.39	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200710	35.05	35.4	33.55	33.9	65088	33.9	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200710	221.55	226.9	218	222.1	35138	222.1	up	up	correct
MAZDA.NSE	Mazda Limited	20200710	326	326	302.85	309.95	11030	302.62	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200710	72	72	68.4	68.4	169	67.69	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200710	5.25	5.4	5	5.2	14994	5.2	down	down	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200710	6.35	6.4	5.95	6.2	25610	6.2	down	up	incorrect
MCDHOLDING.NSE	McDowell Holdings Limited	20200710	25.3	25.3	23.8	24.1	24403	24.1	down	down	correct
MCDOWELL.NSE	N	20200710	624	638.75	620	636	133441	636	up	up	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200710	8.6	8.9	8.35	8.45	326907	8.45	down	up	incorrect
MCX.NSE	Multi Commodity Exchange of India Limited	20200710	1300	1339.8	1296	1324.6	471789	1276.75	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200710	6.6	7.05	6.45	6.85	45970	6.85	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200710	2.7	2.7	2.65	2.65	1916	2.65	down	down	correct
MENONBE.NSE	Menon Bearings Limited	20200710	42.75	43.6	42.2	42.55	72792	40.3	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200710	20.8	22.2	20.45	20.5	56498	20.5	down	down	correct
MERCATOR.NSE	Mercator Limited	20200710	1.3	1.3	1.3	1.3	144912	1.3
METALFORGE.NSE	Metalyst Forgings Limited	20200710	5.15	5.35	4.95	5.15	6814	5.15
METROPOLIS.NSE	Metropolis Healthcare Limited	20200710	1461.7	1500	1451.1	1485.7	100754	1479.5609	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20200710	568	576.8	553	561.75	1258066	561.75	down	up	incorrect
MGL.NSE	Mahanagar Gas Limited	20200710	1012	1019	963.3	969.95	1991447	935.67	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200710	174	176.35	170.1	172.75	16953	115.17	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200710	216.5	218.3	212.7	214.1	991299	209.27	down	down	correct
MINDACORP.NSE	Minda Corporation Limited	20200710	74	75.3	72.5	73	792439	72.58	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200710	307	314.1	300.05	304.95	336714	304.58	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200710	24.8	25.9	23.6	24.85	15963	24.85	up	up	correct
MINDTREE.NSE	Mindtree Limited	20200710	986.95	1013.5	978.2	1007.95	746075	993.65	up	up	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200710	7.7	7.8	7.4	7.6	147059	7.6	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20200710	52.25	52.3	50.3	50.75	318787	50.75	down	up	incorrect
MITTAL.NSE	Mittal Life Style Limited	20200710	86.65	86.65	86.65	86.65	847	78.77
MMFL.NSE	M M Forgings Limited	20200710	200	200	192.5	193.3	18187	191.87	down	down	correct
MMP.NSE	MMP Industries Limited	20200710	84.65	84.65	79.05	79.55	3774	79.02	down	down	correct
MMTC.NSE	MMTC Limited	20200710	20	21.25	19.6	19.95	7082614	19.95	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200710	32.05	33.85	31.05	33.85	146	33.85	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20200710	3.9	3.9	3.9	3.9	25	3.9
MOHOTAIND.NSE	Mohota Industries Limited	20200710	13.3	14.5	13.3	13.3	2601	13.3
MOIL.NSE	MOIL Limited	20200710	146.1	153.4	146.1	151.7	1165684	141.9	up	up	correct
MOLDTECH.NSE	Mold	20200710	35.95	36.8	35.85	36.15	10772	35.28	up	up	correct
MOLDTKPAC.NSE	Mold	20200710	202	204	197	200.9	38175	197.91	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200710	804.95	805	787.9	791.92	21093	79.19	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200710	160.65	160.9	155.6	156.25	24822	145.85	down	up	incorrect
MORARJEE.NSE	Morarjee Textiles Limited	20200710	12.1	12.1	11.4	11.55	5660	11.55	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200710	23.5	24.15	23.25	23.3	1147867	23.3	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200710	97.95	99	94.75	96.2	11770199	95.54	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200710	716	730	685	691.55	212715	682.36	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200710	20	20.9	19.65	19.75	6345	19.75	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200710	900	923	885.5	919.15	237443	910.88	up	up	correct
MPSLTD.NSE	MPS Limited	20200710	295.05	298.3	285.2	289.3	5398	289.3	down	down	correct
MRF.NSE	MRF Limited	20200710	65799	65799	64515	64867.25	12530	64717.07	down	up	incorrect
MRO.NSE	TEK	20200710	23.9	23.9	22.3	23.9	3188	23.9
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200710	37	37.45	36.3	36.45	736837	36.45	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200710	6.3	6.85	6.3	6.6	4340	6.6	up	up	correct
MSTCLTD.NSE	MSTC Limited	20200710	167.9	179.5	156.95	164.4	2742772	157.88	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20200710	14.65	15.35	14.55	14.95	102452	14.95	up	up	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200710	10.9	11.25	10.8	10.8	1761571	10.8	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200710	9.4	9.55	8.95	8.95	2953	8.95	down	up	incorrect
MUKANDLTD.NSE	Mukand Limited	20200710	21.8	22.45	20.75	20.9	9639	20.75	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200710	23.95	23.95	23.15	23.8	1212	23.8	down	up	incorrect
MUNJALAU.NSE	Munjal Auto Industries Limited	20200710	51.5	53.8	50.7	52.7	488231	52.7	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200710	100.7	104	100.7	102.85	21530	96.82	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200710	18	18.4	17.25	17.3	55502	17.3	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200710	397	400	388	394.3	23910	394.3	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200710	1087	1100	1064.4	1084.3	1366391	1065.39	down	down	correct
NACLIND.NSE	NACL Industries Limited	20200710	38.7	39.8	38.05	39.05	134141	38.58	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200710	5.55	5.7	5.5	5.6	161176	5.6	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200710	5.25	5.25	5.25	5.25	0	5.25
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200710	13.5	13.5	13	13.1	3117	13.1	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200710	69.9	69.95	64.95	67.6	11399	66.42	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200710	26.8	26.85	25.25	25.75	6219	25.75	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200710	59.7	59.7	56.7	57.45	18459	56.25	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200710	35.45	36.25	35	35.2	9027	34.97	down	down	correct
NAM.NSE	INDIA	20200710	291.2	293.95	288.1	290.25	884808	290.25	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200710	677.25	684.6	670.95	679.8	913607	673.81	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20200710	334	334	325	327.9	5776	326.02	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200710	36.6	37	35.75	36.4	20313080	33.58	down	down	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200710	3.6	3.6	3.6	3.6	500	3.6
NAUKRI.NSE	Info Edge (India) Limited	20200710	2860	2914	2838.9	2872.4	217229	2867.8	up	down	incorrect
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200710	1725.3	1744	1705	1718.25	64710	1706.74	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200710	27.2	29.35	26.75	29	1932352	29	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200710	77.9	78.4	75.2	75.95	61445	75.2	down	down	correct
NBCC.NSE	NBCC (India) Limited	20200710	26.7	26.7	25.55	25.9	12161218	25.48	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200710	1533	1533	1525	1530.25	21	1530.25	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200710	52.15	52.7	50.6	51	305037	49.84	down	down	correct
NCC.NSE	NCC Limited	20200710	33.4	34.15	32.75	33.55	25996111	33.04	up	up	correct
NCLIND.NSE	NCL Industries Limited	20200710	79.6	81.5	77.85	78.15	211610	75.77	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200710	569.95	569.95	569.95	569.95	2	567.78
NDL.NSE	Nandan Denim Limited	20200710	21.7	22.6	21	21.35	87989	21.35	down	down	correct
NDTV.NSE	New Delhi Television Limited	20200710	36.4	37.2	35.4	36.6	34320	36.6	up	up	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200710	16.45	16.45	15.9	15.9	344819	15.9	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200710	22.4	23.45	21.6	22.65	995752	22.5391	up	up	correct
NELCAST.NSE	Nelcast Limited	20200710	51.4	53.25	50.05	50.8	442820	50.69	down	down	correct
NELCO.NSE	Nelco Limited	20200710	207.7	213.3	206	207.3	65000	205.04	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200710	552.1	561.35	545.2	559.2	27875	556.5	up	up	correct
NESCO.NSE	Nesco Limited	20200710	435.25	437.35	425.55	431.55	27825	429.43	down	down	correct
NETF.NSE	Tata Mutual Fund	20200710	113	113	106.92	109.18	183	109.18	down	up	incorrect
NETFCONSUM.NSE	Nippon India Mutual Fund	20200710	51.7	52.9	51.7	52.3	649	52.3	up	up	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200710	26.2	27.69	26.2	27.02	7779	27.02	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200710	25	25	21.88	22.04	25511	22.04	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200710	114.98	114.99	109.71	111.04	3235	111.04	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200710	54.99	55	54.05	54.35	737	54.35	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20200710	39.35	41.45	38.5	41.3	2814825	41.3	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200710	554.8	595	552	585.8	232843	583.93	up	down	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20200710	172	172.9	162	166.45	44579	163.7	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200710	6.05	6.05	5.6	5.6	3076	5.6	down	down	correct
NFL.NSE	National Fertilizers Limited	20200710	36	37.5	35.55	36.2	1972363	36.2	up	down	incorrect
NH.NSE	Narayana Hrudayalaya Limited	20200710	280.2	294.05	280.2	287.95	156159	287.95	up	up	correct
NHPC.NSE	NHPC Limited	20200710	20.4	20.65	20.2	20.25	4838818	18.74	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20200710	117	117.75	113.45	114.6	328527	114.6	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200710	7.5	7.85	7.5	7.85	5006	7.85	up	down	incorrect
NIFTYBEES.NSE	Nippon India Mutual Fund	20200710	114.1	115.07	113.86	114.38	1703311	114.38	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200710	13800	13800	13800	13800	0	13800
NIITLTD.NSE	NIIT Limited	20200710	94.25	94.75	92.75	94.25	329927	92.07
NILAINFRA.NSE	Nila Infrastructures Limited	20200710	4.5	4.55	4.1	4.2	204217	4.2	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20200710	1.25	1.25	1.15	1.25	667335	1.25
NILKAMAL.NSE	Nilkamal Limited	20200710	1214	1241.7	1173.05	1208.15	30978	1200.28	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20200710	550.05	550.05	532.7	537.45	1178	260.03	down	down	correct
NITCO.NSE	NITCO Limited	20200710	17.9	18.5	17.5	18.5	134973	18.5	up	up	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200710	0.8	0.8	0.8	0.8	47315	0.8
NITINSPIN.NSE	Nitin Spinners Limited	20200710	39.95	41.1	38.7	40.45	74423	39.54	up	up	correct
NKIND.NSE	N.K Industries Limited	20200710	26.5	26.5	26.5	26.5	0	26.5
NLCINDIA.NSE	NLC India Limited	20200710	46.75	46.9	45.55	45.9	1021485	43.78	down	down	correct
NMDC.NSE	NMDC Limited	20200710	85.15	85.65	83.15	84.3	4154825	74.54	down	up	incorrect
NOCIL.NSE	NOCIL Limited	20200710	103.55	104.25	100.2	101.85	2802991	101.03	down	up	incorrect
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200710	3.7	3.75	3.55	3.65	764535	3.65	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200710	3.05	3.05	3.05	3.05	200	3.05
NPBET.NSE	Tata Asset Management Limited	20200710	125	126.49	124.7	124.7	27	124.7	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20200710	226.5	234	221.55	224.1	37694	223.37	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20200710	83.8	84.95	82.2	82.6	107826	82.3	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200710	666.05	666.05	652	655	176	655	down	down	correct
NTL.NSE	Neueon Towers Limited	20200710	0.85	0.9	0.85	0.85	6487	0.85
NTPC.NSE	NTPC Limited	20200710	91.2	91.3	89.75	90.4	12213263	82.6	down	up	incorrect
NUCLEUS.NSE	Nucleus Software Exports Limited	20200710	281.7	283.6	272.4	273.3	49166	268.53	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200710	406.65	406.65	389.2	394.3	961	387.7	down	down	correct
OAL.NSE	Oriental Aromatics Limited	20200710	265	265.4	244	249.2	59997	247.64	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200710	363	368.95	363	366.3	194138	366.3	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200710	788	797.95	779	782.6	6650	760.41	down	up	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20200710	2766	2825	2736	2757.65	28813	2608.36	down	down	correct
OIL.NSE	Oil India Limited	20200710	101	101	98.5	99.8	486176	92.99	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200710	5.05	5.05	4.7	4.8	19254	4.8	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20200710	67.3	67.3	65.8	66.05	30377	66.05	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200710	34.8	35.1	32.9	33.45	19427	33.45	down	down	correct
OMAXE.NSE	Omaxe Limited	20200710	79.8	79.8	79.8	79.8	10581	79.8
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200710	5.3	5.3	5.05	5.05	3761	5.05	down	up	incorrect
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200710	6	6.15	5.9	5.95	6578	5.95	down	up	incorrect
ONEPOINT.NSE	One Point One Solutions Limited	20200710	13.1	13.1	11.85	12.3	8198	12.3	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200710	80	80.15	77.7	78.55	17773267	73.18	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20200710	28.9	29.5	28.35	28.55	155474	27.3	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200710	59	61.4	58.15	60.4	18346	59.6	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200710	23.5	23.5	22	22.65	6631	22.65	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200710	13.9	13.9	13.9	13.9	269047	13.9
ORBTEXP.NSE	Orbit Exports Limited	20200710	64.95	65.95	62.45	63.05	9928	63.05	down	down	correct
ORICONENT.NSE	Oricon Enterprises Limited	20200710	20.95	21.3	18.55	18.95	1585101	18.65	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200710	19.25	19.3	18.2	18.55	69258	18.32	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200710	17.9	17.95	16.9	16.9	146456	16.9	down	down	correct
ORIENTBELL.NSE	Orient Bell Limited	20200710	81.35	81.6	78.1	79.3	34103	79.18	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20200710	66.9	68.2	65.1	65.8	214503	64.09	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20200710	177.35	181.9	177	177.85	218313	176.22	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200710	21.7	21.7	20.65	20.95	17061	20.7394	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200710	73	77.75	70.45	71.75	425	71.75	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200710	20.15	20.2	19.5	19.7	455465	19.03	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200710	1707	1725	1666.15	1684.8	5430	1684.8	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20200710	1.65	1.65	1.65	1.65	2500	1.65
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200710	9.45	10.35	9.45	10.35	375482	10.35	up	up	correct
PAEL.NSE	PAE Limited	20200710	2.2	2.2	2.2	2.2	896	2.2
PAGEIND.NSE	Page Industries Limited	20200710	19940	20266.45	19810	19892.75	31504	19598.97	down	up	incorrect
PAISALO.NSE	Paisalo Digital Limited	20200710	210	249.75	210	247.85	94784	246.98	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200710	25	27	25	25	814	25
PALREDTEC.NSE	Palred Technologies Limited	20200710	24.55	27.05	24.55	25.25	26602	25.25	up	up	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200710	190.25	197.5	190	190.9	98624	190.9	up	down	incorrect
PANACHE.NSE	Panache Digilife Limited	20200710	51.85	51.85	51.85	51.85	12080	51.6282
PANAMAPET.NSE	Panama Petrochem Limited	20200710	48.15	48.15	44.35	45.1	41444	43.47	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20200710	7.55	7.55	7	7.2	185157	7.2	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200710	91.5	92.95	90.95	91	217973	90.21	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200710	3.4	3.4	3.25	3.4	154386	3.4
PATELENG.NSE	Patel Engineering Limited	20200710	15.85	16	14.9	15.25	322455	15.25	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200710	23	23.3	21.5	22.85	44544	22.69	down	down	correct
PCJEWELLER.NSE	PC Jeweller Limited	20200710	16.2	16.2	15.35	15.55	2142223	15.55	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200710	15.6	15.6	14.95	15.05	59818	14.94	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200710	282	282	280	281.25	700	277.67	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200710	16.1	17.1	16.1	17.05	12708	17.05	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20200710	1450	1470	1435.15	1448.85	869140	1434.26	down	down	correct
PENIND.NSE	Pennar Industries Limited	20200710	17.9	17.9	17.35	17.5	158858	17.5	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20200710	3.8	4.05	3.75	4.05	698114	4.05	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20200710	745	750	701	731.75	131531	724.41	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20200710	264.1	264.1	259.65	261.6	2754416	235.84	down	up	incorrect
PFC.NSE	Power Finance Corporation Limited	20200710	84.65	84.85	82.7	83.6	5957247	74.47	down	down	correct
PFIZER.NSE	Pfizer Limited	20200710	4100	4147	4077	4090.35	34554	4078.4	down	up	incorrect
PFOCUS.NSE	Prime Focus Limited	20200710	25.9	26.4	25.25	25.4	52251	25.4	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20200710	13.75	14.05	13.4	13.5	763671	13.1437	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200710	42.1	43.9	41.2	42.1	23993	42.1
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200710	10646	10646	10325.05	10382.1	3949	10045.09	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20200710	4199.9	4199.9	4134.45	4158.3	24088	3961.35	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20200710	100.05	103.95	100.05	101.7	5527	101.7	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200710	109.8	109.8	107	107.8	2567264	103.8492	down	down	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200710	585.95	605	578	599.6	207315	598.9	up	down	incorrect
PIDILITIND.NSE	Pidilite Industries Limited	20200710	1378.75	1388.5	1371.1	1382.85	333199	1377.79	up	up	correct
PIIND.NSE	PI Industries Limited	20200710	1720.1	1789.8	1706.65	1758.15	297193	1753.9	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200710	1380.2	1400	1380	1381.15	680	963.15	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200710	5.5	5.75	5.25	5.6	144523	5.6	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200710	122.95	125	120	122.95	62952	122.95
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200710	23.55	24.25	22.85	23.45	76953	23.35	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200710	30.5	30.75	29.6	29.75	11476	29.69	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200710	107	107	104	105.2	100	104.48	down	down	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200710	174.5	174.5	166.85	168	11441	165.68	down	down	correct
PNB.NSE	Punjab National Bank	20200710	35.85	36.1	34.6	35.05	101790235	35.05	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200710	36.65	37.1	36.25	36.5	252107	28.29	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200710	216.9	216.9	208	210.05	670955	210.05	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200710	15.2	15.45	14.6	15.25	2390	15.25	up	down	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20200710	148.9	149.65	146	147.7	93277	147.49	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200710	196	196.05	186	191.05	713	191.05	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200710	161.6	164.4	159	160.4	5022	159.27	down	down	correct
POKARNA.NSE	Pokarna Limited	20200710	150	150	140.85	140.85	8814	140.05	down	down	correct
POLYCAB.NSE	Polycab India Limited	20200710	843.9	850.4	834.1	837.6	182861	833.3	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200710	304.1	365.5	304.1	348.7	1113407	347.82	up	down	incorrect
POLYPLEX.NSE	Polyplex Corporation Limited	20200710	554.95	581	552.05	573.15	312699	458.69	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200710	149	152.35	147.8	149.65	12922	145.87	up	up	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200710	26.4	26.85	24.55	26.15	5581827	26.15	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200710	171.6	173.75	169.5	172.6	13392727	117.26	up	up	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200710	846.45	849	844.45	846.6	9472	845.62	up	up	correct
POWERMECH.NSE	Power Mech Projects Limited	20200710	478	484.25	470	472.2	32913	471.0165	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200710	169	170.85	166.7	167.9	18571	167.2	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20200710	59	61.15	58.65	60.9	80477	59.44	up	up	correct
PRADIP.NSE	Pradip Overseas Limited	20200710	0.75	0.75	0.75	0.75	433	0.75
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200710	6.05	6.05	5.7	5.95	40034	5.95	down	down	correct
PRAJIND.NSE	Praj Industries Limited	20200710	68.75	69.55	66.9	67.35	1932342	66.96	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200710	36.8	37.45	35.6	35.8	534741	35.8	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20200710	1.6	1.6	1.6	1.6	118587	1.6
PRAXIS.NSE	Praxis Home Retail Limited	20200710	32.25	32.25	32.25	32.25	4882	32.25
PRECAM.NSE	Precision Camshafts Limited	20200710	36.55	37.9	33.3	34.9	1758511	34.52	down	up	incorrect
PRECOT.NSE	Precot Limited	20200710	24.85	26	23.1	24.9	3649	24.9	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20200710	102.9	104.45	101.1	102.1	9505	19.76	down	up	incorrect
PREMEXPLN.NSE	Premier Explosives Limited	20200710	139.3	139.3	139.3	139.3	9366	139.3
PREMIER.NSE	Premier Limited	20200710	1.9	1.9	1.9	1.9	126	1.9
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200710	24.35	25.1	24.05	24.2	1510	24.04	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200710	20.7	20.7	19.2	19.35	32263	17.95	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200710	197	201.15	193.5	194.45	499711	193.77	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200710	38.6	39.3	38	38.25	53094	38.25	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20200710	49.3	50	47.6	49.65	22279	47.67	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200710	112.4	112.9	109	109.3	106175	108.1	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200710	19.45	19.45	18.1	18.55	162569	18.55	down	down	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200710	51.5	53.05	50.15	50.75	318150	50.75	down	down	correct
PSB.NSE	Punjab & Sind Bank	20200710	14.1	14.8	13.4	13.9	407360	13.9	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200710	409.35	415.1	403	410.2	12485	406.5	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200710	17.2	17.2	16.34	16.4	199095	16.4	down	up	incorrect
PTC.NSE	PTC India Limited	20200710	50.25	51.15	49.5	49.65	1652364	40.38	down	down	correct
PTL.NSE	PTL Enterprises Limited	20200710	45.9	51.45	44	44.8	877868	20.22	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200710	475.05	480	469.5	470.2	741	468.41	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200710	1.85	1.85	1.85	1.85	289680	1.85
PURVA.NSE	Puravankara Limited	20200710	44.2	44.95	43	43.3	67028	43.3	down	down	correct
PVR.NSE	PVR Limited	20200710	1023.9	1054	1023.4	1047.1	1046670	1047.1	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200710	2140	2145	2129	2142.9	904	42.86	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20200710	1109	1112	1109	1109	31	1109
QUESS.NSE	Quess Corp Limited	20200710	341.1	347	336.55	340.9	212176	335.76	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200710	115.4	117.5	113.1	113.6	182008	112.05	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200710	1.25	1.25	1.25	1.25	90	1.25
RADICO.NSE	Radico Khaitan Limited	20200710	380.8	382.5	374.1	380.4	518994	377.51	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20200710	17.35	17.6	16.9	17	963153	17	down	down	correct
RAIN.NSE	Rain Industries Limited	20200710	92.7	93.4	89.6	90.25	1736843	88.96	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200710	477.5	480.5	472.5	473.8	117077	472.18	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20200710	260	267.85	236	256.4	8377	255.17	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200710	15.3	16	15.3	15.5	650	15.5	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20200710	34.4	35	34.3	34.8	2892	34.8	up	up	correct
RALLIS.NSE	Rallis India Limited	20200710	265	276	264	271.8	944239	269.33	up	up	correct
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200710	15.25	15.6	14.55	14.95	75112	14.95	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200710	35.5	35.5	34	34.75	5264	34.75	down	up	incorrect
RAMCOCEM.NSE	The Ramco Cements Limited	20200710	650	663	644	647.25	458482	645.2118	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20200710	175.2	181.9	174.5	177.75	205961	177.0567	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200710	112	116.25	110.55	111.8	161127	111.8	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200710	40.75	41.5	37.15	37.5	370268	37.5	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20200710	4.25	4.25	4.05	4.05	182839	4.05	down	down	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20200710	212.15	213.75	205.6	206.35	2095	206.35	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200710	457.4	467.1	451.1	453.85	8630	449.4766	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200710	1025	1044.1	1025	1025.75	6442	1019.08	up	up	correct
RAYMOND.NSE	Raymond Limited	20200710	269.1	273.6	262	266.3	817728	266.3	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200710	561.25	567.8	550.1	557.3	14986	533.76	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200710	187.3	187.9	178.4	181.05	29989173	181.05	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200710	50.3	51.6	50.2	50.45	3073771	44.83	up	up	correct
RCOM.NSE	Reliance Communications Limited	20200710	1.95	1.95	1.95	1.95	2113078	1.95
RECLTD.NSE	REC Limited	20200710	107.1	107.5	104.1	104.75	4497891	92.36	down	up	incorrect
REDINGTON.NSE	Redington (India) Limited	20200710	91.35	92.9	90.5	92	662514	44.35	up	up	correct
REFEX.NSE	Refex Industries Limited	20200710	51.65	51.65	49.15	49.55	238831	48.87	down	up	incorrect
RELAXO.NSE	Relaxo Footwears Limited	20200710	640	643	633	635.55	187168	634.24	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200710	11.8	12.35	11.25	12.15	5775990	12.15	up	up	correct
RELIANCE.NSE	Reliance Industries Limited	20200710	1828.5	1884.6	1824.25	1878.05	20195490	1872.03	up	down	incorrect
RELIGARE.NSE	Religare Enterprises Limited	20200710	38.15	40	38.15	38.7	141452	38.7	up	up	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200710	36	38.3	35.6	37.1	11807022	37.1	up	up	correct
REMSONSIND.NSE	Remsons Industries Limited	20200710	66.3	70	65.55	68	5244	67.7	up	up	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200710	9.1	9.85	9.1	9.1	6927216	9.1
REPCOHOME.NSE	Repco Home Finance Limited	20200710	128.9	132.95	126.25	129.8	295057	126.69	up	up	correct
REPRO.NSE	Repro India Limited	20200710	385.2	388.9	376	382.85	1513	382.85	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200710	89.15	93.45	87.6	92.05	134401	91.94	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20200710	394.05	399.4	383.95	392.95	666	392.95	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20200710	220.05	222.5	216.5	218.15	1508	214.901	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20200710	2.6	2.6	2.5	2.6	4569098	2.6
RICOAUTO.NSE	Rico Auto Industries Limited	20200710	32.15	32.7	30.8	31.2	545211	30.76	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200710	412	437.05	406.7	428.75	1344166	423.48	up	up	correct
RITES.NSE	RITES Limited	20200710	259.5	263.2	254.8	255.45	585351	232.62	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200710	8	8.15	7.85	7.95	3556	7.95	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200710	166	167.85	163.3	163.95	70037	163.79	down	up	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20200710	3.95	3.95	3.8	3.8	53469	3.8	down	down	correct
RML.NSE	Rane (Madras) Limited	20200710	230.25	233.9	224	225.1	15366	225.1	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200710	2.95	2.95	2.95	2.95	1217458	2.95
ROHITFERRO.NSE	Rohit Ferro	20200710	1.3	1.4	1.3	1.3	15895	1.3
ROHLTD.NSE	Royal Orchid Hotels Limited	20200710	61.5	62.1	59	60.15	104450	60.15	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200710	2.1	2.2	2	2.1	53944	2.1
ROLTA.NSE	Rolta India Limited	20200710	5.9	6.5	5.9	6.15	558892	6.15	up	down	incorrect
ROSSELLIND.NSE	Rossell India Limited	20200710	81	81	74.55	75	6927	74.75	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200710	269.8	275.8	268.95	271.8	38479	268.2	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200710	4.2	4.2	3.8	3.9	81508834	3.9	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200710	65.15	65.15	62	62.35	14968	62.35	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200710	17	17	16.2	16.55	16198	16.55	down	down	correct
RSWM.NSE	RSWM Limited	20200710	78.45	78.7	74.5	74.8	17383	74.8	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200710	99.8	102.95	98.2	99.3	22003	96.51	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200710	2.1	2.3	2.1	2.3	11883003	2.3	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200710	160	165.25	160	161	440	160.59	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200710	910.05	1005.75	910.05	1005.75	707203	1005.75	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200710	17.3	19.1	17.3	19.1	2082655	19.1	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20200710	50.95	53.9	49.2	52.4	156441	51.74	up	up	correct
RUPA.NSE	Rupa & Company Limited	20200710	166.35	168.35	165	165.6	22952	162.18	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200710	19.95	20.15	19.5	19.65	4247609	17.8	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20200710	13.6	15	13.6	15	4034	15	up	down	incorrect
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200710	1.1	1.1	1.1	1.1	20	1.1
SADBHAV.NSE	Sadbhav Engineering Limited	20200710	50.85	50.85	47.3	48.75	751670	48.75	down	up	incorrect
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200710	16.9	16.9	16.15	16.45	219258	16.45	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20200710	375	376.8	372.9	374.95	9819	374.95	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200710	127.5	130	126.7	128.25	32475	85.5	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20200710	375	379.9	361.2	372.75	9766	73.57	down	up	incorrect
SAIL.NSE	Steel Authority of India Limited	20200710	36.5	37.25	35	36.9	59744997	34.6	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20200710	61.05	63	59.45	60.75	6345	60.75	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200710	9.75	9.75	9.35	9.4	17028	9.4	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20200710	195	195.45	190.85	192.05	7084	189.26	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20200710	6.65	7	6.55	6.6	226824	6.45	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200710	167.75	183	167.75	180.7	46884	89.24	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20200710	59	59	55.8	56	412	55.71	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200710	3.25	3.25	3.25	3.25	8224	3.25
SALZERELEC.NSE	Salzer Electronics Limited	20200710	93	95	89	89.75	53754	88.78	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200710	2.55	2.65	2.45	2.55	12422	2.55
SANCO.NSE	Sanco Industries Limited	20200710	10.1	10.2	9.35	9.75	33494	9.75	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200710	499	504.9	487	493.6	929	490.0637	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200710	214.75	222.9	213	219.95	9326	217.41	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20200710	46.05	46.5	44.6	45.9	1940	44.69	down	down	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200710	24.6	25.25	24.35	24.6	331262	24.6
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200710	66.95	67.85	65	65.8	25740	65.8	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200710	93.4	93.4	83.45	84.7	38535	84.7	down	down	correct
SANOFI.NSE	Sanofi India Limited	20200710	7596	7676	7540	7631.5	19165	7403.91	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200710	2.7	2.9	2.7	2.9	2294799	2.9	up	down	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200710	176.9	176.9	170	171.45	45376	166.32	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20200710	422	434.8	420	427.35	4221	420.99	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200710	18.65	18.65	18	18	38312	18	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20200710	471.4	472.7	464	465.35	7617	449.14	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200710	79.9	79.9	76.2	78.65	883	78.65	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200710	2.05	2.25	2.05	2.25	7600	2.25	up	up	correct
SATIA.NSE	Satia Industries Limited	20200710	81.3	85	78.1	78.7	48254	78.62	down	down	correct
SATIN.NSE	Satin Creditcare Network Limited	20200710	93.3	93.35	89	91.1	91622	91.1	down	up	incorrect
SBICARD.NSE	SBI Cards and Payment Services Limited	20200710	693.55	710	690.1	703.15	1952538	703.15	up	down	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20200710	96.14	96.4	94	95.06	13719	95.06	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200710	850	871.9	850	860.2	2062806	857.74	up	up	correct
SBIN.NSE	State Bank of India	20200710	198	202.5	194.8	195.6	111410003	193.81	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20200710	1.55	1.55	1.55	1.55	26026	1.55
SCHAEFFLER.NSE	Schaeffler India Limited	20200710	3659	3659	3550	3600.55	7733	3574.07	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200710	55.1	55.85	54	55.85	29878	55.85	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200710	82.95	84.35	81.7	82.25	225545	82.25	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20200710	59	59.95	58.55	59.05	1145205	58.13	up	up	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200710	66.25	68	65.5	66.05	79579	33.025	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20200710	418.9	441.8	403	416.1	294677	414.1783	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200710	119.4	127	118.1	121.05	191331	116.5433	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20200710	2.85	3	2.85	2.95	10320	2.95	up	up	correct
SEQUENT.NSE	Sequent Scientific Limited	20200710	93.25	94.3	92.3	92.75	502291	92.55	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200710	152	153.75	149.6	150.55	57732	148.28	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200710	10.25	10.35	9.8	10	59759	10	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20200710	211.4	211.4	197.7	201.3	158	201.3	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20200710	4407.2	4422.05	4390.1	4418.45	11800	4418.45	up	up	correct
SETFNIF50.NSE	SBI Mutual Fund	20200710	111.12	111.54	110.6	111.34	133344	111.34	up	up	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200710	227.93	227.93	223.12	224.09	97858	224.09	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20200710	265.68	271.85	265.63	269.12	5201	269.12	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200710	1.1	1.2	1.1	1.15	482867	1.15	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20200710	92.8	92.8	86.55	87.3	39537	87.3	down	down	correct
SFL.NSE	Sheela Foam Limited	20200710	1402	1439.95	1402	1436.35	5521	1436.35	up	up	correct
SGL.NSE	STL Global Limited	20200710	8.6	8.65	8.2	8.5	9763	8.5	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200710	8	8.05	8	8	405	8
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200710	188.5	188.6	180	182.35	13891	180.31	down	down	correct
SHALBY.NSE	Shalby Limited	20200710	74	76.9	72	72.65	129237	71.83	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200710	60	60.75	59.7	59.85	51776	59.85	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20200710	363.9	368.9	354	356.3	38160	356.3	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200710	85	92.7	84.6	88.9	97694	87.8433	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20200710	282.5	282.5	271.5	274.65	31303	270.3	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200710	780.95	789.65	775.55	777.3	1001	154.86	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200710	250.5	258	246	255.85	153	255.85	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200710	66.65	68.25	62.05	64.1	273141	64.1	down	up	incorrect
SHIL.NSE	Somany Home Innovation Limited	20200710	81.9	81.9	76.6	76.9	28053	76.71	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200710	516	536.7	504.1	508.75	182142	507.79	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200710	15.7	15.7	15	15.05	47634	15.05	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200710	25.35	25.9	24.35	24.9	2327	24.62	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200710	91.9	91.9	89	89.85	2316	89.31	down	down	correct
SHK.NSE	S H Kelkar and Company Limited	20200710	69.2	69.8	67.05	68.75	1695596	67.92	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200710	173.5	173.5	166.25	168	134140	168	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200710	53.25	56.15	52.05	53.1	1423635	50.65	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200710	22799	22799	22182.2	22295.4	44546	22247.76	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200710	97.8	98.9	93.45	94.6	23091	94.17	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20200710	5	5	4.65	4.8	32641	4.8	down	down	correct
SHRENIK.NSE	Shrenik Limited	20200710	45.45	45.95	44.15	45.55	287976	7.5599	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200710	80.25	80.25	77	78.05	19589	76.15	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200710	64.55	64.55	60.7	61.8	6189	61.48	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200710	560	596.95	560	588.05	1131	583.3943	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200710	711.5	716.85	700	706.35	59966	685.47	down	up	incorrect
SHRIRAMEPC.NSE	Shriram EPC Limited	20200710	4.5	4.5	4.15	4.4	805101	4.4	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200710	3.65	3.75	3.6	3.6	13634	3.6	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200710	5.85	5.85	5.85	5.85	0	5.85
SICAL.NSE	Sical Logistics Limited	20200710	10.65	10.85	10	10.1	184260	10.1	down	down	correct
SIEMENS.NSE	Siemens Limited	20200710	1150	1158	1130.55	1137.85	465094	1132.94	down	up	incorrect
SIGIND.NSE	Signet Industries Limited	20200710	22.4	23	22.25	22.25	5804	21.44	down	down	correct
SIL.NSE	Standard Industries Limited	20200710	10.2	10.2	9.3	9.4	3665	9.4	down	up	incorrect
SILINV.NSE	SIL Investments Limited	20200710	135.6	145	135.6	139.05	117	135.37	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200710	29.6	29.6	29.6	29.6	100	28.9782
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200710	7.5	7.5	7.15	7.15	3056	7.15	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200710	33.65	34.2	33	34.2	494014	34.2	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20200710	2.45	2.65	2.45	2.65	14382116	2.65	up	up	correct
SIRCA.NSE	Sirca Paints India Limited	20200710	218	219	213	216.75	13260	215.78	down	down	correct
SIS.NSE	SIS Limited	20200710	385.95	385.95	376	377.15	17959	377.15	down	up	incorrect
SITINET.NSE	SITI Networks Limited	20200710	1.8	1.9	1.8	1.85	1156260	1.85	up	up	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20200710	135.5	136.9	132.1	132.4	38630	130.08	down	down	correct
SJVN.NSE	SJVN Limited	20200710	22.25	23.15	22.15	22.45	2729468	20.25	up	down	incorrect
SKFINDIA.NSE	SKF India Limited	20200710	1765	1765	1750	1759.5	74244	1620.54	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200710	4.75	4.9	4.5	4.6	32888	4.6	down	down	correct
SKIPPER.NSE	Skipper Limited	20200710	39	40.4	37.65	37.95	173289	37.84	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200710	35.5	37.1	34.3	35.8	29182	34.99	up	up	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200710	71.45	74.7	68.15	69.3	29092	69.3	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200710	429.05	435	416.25	420.8	152345	420.8	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20200710	300.05	340	296	318.5	99101	317.85	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200710	63	74.6	62.6	72.05	3232327	71.91	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200710	32.4	32.6	31.3	31.55	368749	31.55	down	down	correct
SOBHA.NSE	Sobha Limited	20200710	238.5	240.5	229.05	235.7	270547	227.28	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200710	633.8	684	631.5	656.1	357826	650.45	up	down	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20200710	986.2	1010	986.2	1003.6	14203	994.53	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200710	120.7	120.7	116.5	117.4	68060	116.7182	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200710	2.8	2.85	2.8	2.8	1138	2.8
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200710	19.5	19.5	17.75	18.55	10304	18.55	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20200710	235.95	239.65	232.55	233.25	172276	225.56	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200710	62.35	62.9	58.05	59.5	102116	59.5	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20200710	692.05	704.95	659.95	667.55	4797	661.29	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200710	8.35	8.35	7.95	8	33911430	8	down	up	incorrect
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200710	21.85	21.85	20.75	21.1	39906	20.6	down	up	incorrect
SPAL.NSE	S.P. Apparels Limited	20200710	82.4	82.4	71.1	78.55	31108	77.97	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200710	668.45	668.45	653.5	668.45	100680	668.45
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200710	162	173.9	161.4	169.45	3726831	169.45	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200710	1.2	1.2	1.2	1.2	0	1.2
SPECIALITY.NSE	Speciality Restaurants Limited	20200710	35.35	35.9	34.1	34.25	50736	34.25	down	up	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20200710	98.1	99.7	94.05	95	1451739	95	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20200710	0.8	0.8	0.8	0.8	69791	0.8
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200710	21.95	23.1	21.3	21.8	523873	21.8	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20200710	50.3	50.6	49.8	49.9	1490779	49.9	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200710	30.95	30.95	29.25	29.8	17625	29.8	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200710	9.2	9.2	8.5	8.75	12641	8.75	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200710	2.85	2.95	2.85	2.95	7881314	2.95	up	up	correct
SPYL.NSE	Shekhawati Poly	20200710	0.3	0.3	0.3	0.3	0	0.3
SREEL.NSE	Sreeleathers Limited	20200710	131.55	135	127.1	129.8	4577	129.8	down	up	incorrect
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200710	7.8	8	7.55	7.55	1314105	7.55	down	up	incorrect
SRF.NSE	SRF Limited	20200710	3840	3962	3840	3894.65	200421	774.13	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200710	152	157.3	145.5	147.45	46864	144.39	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200710	208.9	209.6	204.05	205.9	47954	194.04	down	down	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200710	719	728.8	693.6	698.9	5021585	684.85	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20200710	440	442.95	435	438.25	25156	218.88	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20200710	0.6	0.6	0.6	0.6	0	0.6
STAR.NSE	Strides Pharma Science Limited	20200710	420.8	424.9	417.2	420.2	572787	416.86	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200710	89.3	92.9	87.9	91.85	312063	91.85	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20200710	106.4	107.65	104	104.4	89427	100.07	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200710	50.85	52.5	49.45	49.65	22802	49.65	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200710	32.35	32.35	28.55	31.15	4533	28.42	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20200710	27.95	28.9	27	28.55	50136	28.55	up	up	correct
STEL.NSE	STEL Holdings Limited	20200710	66.8	66.8	61.65	62.55	19200	62.55	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200710	185	187.4	181.5	183.75	15266	182.82	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20200710	135.55	138.5	134	137.7	1239378	133.86	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20200710	7.55	7.55	7.55	7.55	1	7.55
SUBROS.NSE	Subros Limited	20200710	169.95	172.2	167.85	168.8	126167	167.89	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200710	408.3	425.3	406.9	413.35	378116	410.03	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200710	2.2	2.2	2.2	2.2	110085	2.2
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200710	274.55	279	271.55	273.4	244409	272.34	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20200710	11.45	12	10.9	11.45	5544	11.45
SUMMITSEC.NSE	Summit Securities Limited	20200710	348	349.85	336.5	338.75	1678	338.75	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20200710	1651.15	1685	1623.6	1637	3277	1624.551	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200710	1.45	1.5	1.4	1.4	200612	1.4	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200710	1318.2	1326.4	1249	1254.8	68726	1240.61	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200710	50.55	50.55	47.65	49.05	135160	48.72	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200710	235.05	244.9	225.3	235.85	2318	235.85	up	down	incorrect
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200710	381.65	390.55	381.3	385.5	41311	382.63	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200710	41.7	42.8	40.2	40.8	810204	40.8	down	down	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200710	484.65	498.9	483.05	493.9	14899981	487.41	up	down	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20200710	191.7	201	188.1	197.25	1584387	195.56	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20200710	399.9	400	387.5	389.25	1926596	380.82	down	down	correct
SUPERHOUSE.NSE	Superhouse Limited	20200710	87.6	87.6	83.65	84.6	26694	83.39	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200710	4.45	4.45	4.2	4.2	6757	4.2	down	up	incorrect
SUPPETRO.NSE	Supreme Petrochem Limited	20200710	189	202.9	181.7	194.05	420430	186.43	up	down	incorrect
SUPRAJIT.NSE	Suprajit Engineering Limited	20200710	159.35	160.5	155.65	158.4	6310	157.45	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200710	1114.3	1122.3	1091	1105.45	27015	1090.14	down	down	correct
SURANASOL.NSE	Surana Solar Limited	20200710	7.5	7.75	7.3	7.45	6979	7.45	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200710	4.9	4.95	4.4	4.55	27987	4.55	down	up	incorrect
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200710	18.5	18.5	17.1	17.75	5575	17.75	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200710	120.55	120.55	116.3	117.2	52708	114.79	down	down	correct
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200710	22.25	22.3	21.5	21.75	12375	21.39	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20200710	32	32	31	31	120000	30.56	down	down	correct
SUVEN.NSE	Suven Life Sciences Limited	20200710	39.2	39.7	37.8	38.25	456077	38.25	down	up	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200710	491.8	518	485	509.55	315103	253.8	up	up	correct
SUZLON.NSE	Suzlon Energy Limited	20200710	5.35	5.5	5.05	5.15	64092103	5.15	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20200710	144	145.5	142.25	144.5	77292	144.27	up	down	incorrect
SWARAJENG.NSE	Swaraj Engines Limited	20200710	1430	1445	1411	1438.5	6530	1424.5	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200710	112.05	117.8	107	114.85	23525	112.93	up	up	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200710	232.55	232.55	232.55	232.55	38960	232.55
SYMPHONY.NSE	Symphony Limited	20200710	902.4	902.4	882.7	884.85	19396	878.54	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200710	432	450	430.3	440.1	2554851	440.1	up	up	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200710	54.25	54.4	51.6	53.3	19014	53.3	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200710	150	150.2	146	147.25	88282	147.25	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200710	45.95	46.35	43.1	43.95	330762	43.95	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200710	107	107.9	104	106	20026	104.78	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200710	78.8	79.8	77.1	77.45	162330	77.08	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20200710	1.9	1.9	1.9	1.9	1793	1.9
TARMAT.NSE	Tarmat Limited	20200710	27.5	27.5	25.2	25.8	13980	25.8	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200710	12770	12770	12201	12559.65	1683	12556.18	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20200710	307	307	299	299.6	2997165	295.6	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200710	86.95	87.8	82.6	83	1030780	82.32	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20200710	628	649	625	634.3	133939	624.72	up	up	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200710	429.55	437.75	428.65	430.1	3765369	427.62	up	up	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200710	929.9	941.15	922.2	928.5	462591	906.2	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200710	765.9	765.9	753.1	757	11415	741.71	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200710	525	526.95	510	511.3	32690	507.44	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200710	106.7	108.6	105.4	107.6	64694703	107.6	up	up	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200710	42.35	42.7	41.5	42.2	4533700	42.2	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200710	50.6	52.45	49.7	50.3	53816347	48.13	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20200710	341.95	344.3	335.2	338.7	12526909	322.95	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200710	21.5	21.6	20.9	21.05	2294494	21.05	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200710	268.45	268.75	258.2	261.05	38243	259.87	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200710	31.1	31.15	30	30.1	104662	29.14	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20200710	175.8	175.8	171	171.5	16395	170.25	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200710	283	283	277.1	283	290	283
TCIEXP.NSE	TCI Express Limited	20200710	681	685.55	658.5	662.1	8865	658.83	down	down	correct
TCIFINANCE.NSE	TCI Finance Limited	20200710	6.9	7.1	6.6	7.05	5065	7.05	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200710	367.4	371.9	350	357.1	11947	357.1	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200710	319	319	287.4	290.15	41519	282.45	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20200710	2205.25	2249.85	2176	2222.35	9610327	2184.07	up	up	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200710	111.5	116.9	107.25	114.85	93997	113.2	up	down	incorrect
TEAMLEASE.NSE	TeamLease Services Limited	20200710	1788.7	1830	1782.3	1809.35	50481	1809.35	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20200710	3.45	3.45	3.45	3.45	3736	3.45
TECHM.NSE	Tech Mahindra Limited	20200710	572	572	561.35	569	3959576	541.25	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200710	182.95	184.4	181.85	182.4	3815	175.35	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20200710	52.9	54.35	52.4	54.35	692625	54.35	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20200710	29	29.7	28.5	29.2	47294	29.2	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200710	38.85	39.7	38.6	39.1	12509	38.77	up	up	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200710	14.45	15.45	14.3	14.65	33609	14.65	up	up	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200710	28.45	28.7	27	27.4	467824	27.22	down	up	incorrect
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200710	40.6	40.6	37.75	38.5	194341	38.05	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200710	3.7	3.7	3.7	3.7	622	3.7
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200710	270.65	276.7	261.4	265.75	8494	261.85	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200710	100	102.85	98.6	101.5	1651	101.5	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20200710	375	387.7	369.95	383.85	10205	380.16	up	up	correct
THERMAX.NSE	Thermax Limited	20200710	765.1	783	750.55	774.75	35442	770.95	up	down	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200710	33.35	33.45	30.35	31.5	1114982	31.5	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200710	6.75	6.75	6.75	6.75	0	6.75
THYROCARE.NSE	Thyrocare Technologies Limited	20200710	536	539.7	527	528.35	33485	517.22	down	up	incorrect
TI.NSE	Tilaknagar Industries Ltd.	20200710	18.1	18.3	17.6	18	62614	18	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200710	4222.95	4300.6	4213	4278.2	2004	2069.28	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200710	267.65	268	248	249.6	5204	249.6	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20200710	450	450	439	444.45	47168	443.01	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200710	7.3	7.3	6.65	6.65	19659	6.65	down	down	correct
TIL.NSE	TIL Limited	20200710	149.95	149.95	144	146.65	8200	146.65	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20200710	24.7	24.7	22.05	23.55	2683	23.55	down	down	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200710	39.25	39.9	38	38.4	286363	37.12	down	down	correct
TIMKEN.NSE	Timken India Limited	20200710	1000.95	1004.25	978.05	984.65	24518	935.87	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200710	138.9	140.35	134	135.55	830265	133.49	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200710	144.35	146	135.25	140.45	5210	139.46	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200710	63	64.45	60.6	61	511535	60.16	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200710	5.34	5.4	5.34	5.37	56000	3.07	up	up	correct
TITAN.NSE	Titan Company Limited	20200710	985.05	987	957.4	961.85	3691698	955.93	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200710	11.85	11.85	11.5	11.85	217797	11.85
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200710	40	40	38.15	38.5	329034	36.25	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200710	119.2	119.2	115	117.85	2243826	109.59	down	up	incorrect
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200710	1.9	1.9	1.85	1.85	561	1.85	down	down	correct
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200710	62.05	63.5	59.95	63.2	5732	63.2	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200710	2368	2412	2342.95	2353	496647	2322.79	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20200710	329.55	332.35	325.2	326.7	422896	317.38	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200710	43.85	43.95	41.95	43.2	498	43.16	down	up	incorrect
TPLPLASTEH.NSE	TPL Plastech Limited	20200710	115.45	115.8	111.8	114.55	5807	54.99	down	up	incorrect
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200710	4.6	4.8	4.5	4.65	70794	4.65	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200710	12.2	12.2	11.1	11.1	152632	11.1	down	down	correct
TRENT.NSE	Trent Limited	20200710	628	635	618	628.9	324407	627.42	up	up	correct
TRF.NSE	TRF Limited	20200710	79.8	79.8	77.35	77.9	7105	77.9	down	down	correct
TRIDENT.NSE	Trident Limited	20200710	6.65	6.65	6.4	6.5	6873925	6.3	down	down	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200710	34.7	34.85	34.05	34.55	24399	34.3752	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200710	11.9	12.5	11.55	11.8	483579	11.76	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200710	72	75.7	69.5	70	300325	69.23	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200710	56	56.8	55.1	55.25	150793	54.34	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200710	442.2	449.35	437	437.65	685	431.2	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200710	5390	5409	5310	5352.25	2618	529.74	down	down	correct
TTL.NSE	T.T. Limited	20200710	30.9	30.9	29.15	29.35	1414	29.02	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200710	3.75	3.9	3.65	3.75	2150049	3.75
TV18BRDCST.NSE	TV18 Broadcast Limited	20200710	33.9	35.3	32.65	34.95	9238351	34.95	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20200710	101.7	102	99	99.5	32725	99.5	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200710	388.9	397.8	383.8	385.7	2589115	383.5082	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200710	1465	1474.75	1454.95	1459.65	4722	1438.75	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200710	207.5	210	200	201.55	52391	197.98	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20200710	1.85	1.9	1.85	1.85	33106	1.85
TWL.NSE	Titagarh Wagons Limited	20200710	42.75	42.8	41.5	41.9	269538	41.9	down	down	correct
UBL.NSE	United Breweries Limited	20200710	1070	1070	1027	1031.4	729355	1028.4	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200710	112.65	114.75	112	113.05	9052	111.5	up	up	correct
UCOBANK.NSE	UCO Bank	20200710	14	14.1	13.8	13.95	1980307	13.95	down	down	correct
UFLEX.NSE	Uflex Limited	20200710	245.4	264	245.4	258.15	547891	255.27	up	up	correct
UFO.NSE	UFO Moviez India Limited	20200710	77.5	77.5	75.05	75.2	91087	75.2	down	up	incorrect
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200710	14.25	14.35	14	14.15	107984	13.95	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20200710	6.45	7.05	6.45	7.05	1975083	7.05	up	down	incorrect
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200710	261	265.75	254.35	256.35	5414516	255.5264	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200710	40.4	40.5	38.75	39.1	3098552	39.1	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200710	3835.05	3844.7	3783	3798.5	336838	3768.16	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200710	45	47	45	45.5	5304	44.69	up	down	incorrect
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200710	1.5	1.5	1.5	1.5	0	1.5
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200710	184.3	192	181	188.05	414631	182.83	up	up	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200710	58.9	61.9	58.9	60.3	323	58.79	up	up	correct
UNIONBANK.NSE	Union Bank of India	20200710	32.5	32.6	31.75	32.05	3550543	32.05	down	down	correct
UNITECH.NSE	Unitech Limited	20200710	2.1	2.1	2	2	2395094	2	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200710	259.95	267	252.95	257.95	500	254.76	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20200710	30.8	31.8	28	30.55	5179	30.55	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20200710	123.75	125.4	119.4	120.35	13420	117.78	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200710	94.45	98.45	94.45	96.6	2616	96.6	up	up	correct
UPL.NSE	UPL Limited	20200710	444	452	433.5	436.5	5806559	426.1	down	down	correct
URJA.NSE	Urja Global Limited	20200710	3.55	3.85	3.55	3.85	2613490	3.85	up	down	incorrect
USHAMART.NSE	Usha Martin Limited	20200710	19.8	20.2	19.5	19.6	132678	19.6	down	up	incorrect
UTINEXT50.NSE	UTI Mutual Fund	20200710	270.5	270.5	267.02	270.5	508	270.5
UTINIFTETF.NSE	UTI Mutual Fund	20200710	1150	1152	1140	1148.32	837	1148.32	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20200710	394	395	383.09	387.8	159	387.8	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20200710	292.57	292.57	285.35	288.4	65	288.4	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200710	6.3	6.9	6.3	6.9	262386	6.9	up	up	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200710	75.4	78.45	75	75.55	25995	75.55	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20200710	53.2	54.2	52.5	53	59943	53	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20200710	517.95	520	509	511.45	4014	511.45	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200710	1329.9	1329.9	1297.4	1318.5	18618	258.5	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200710	49.1	52	48.65	50.65	65863	50.65	up	up	correct
VAKRANGEE.NSE	Vakrangee Limited	20200710	32.2	32.35	31.3	31.55	1073100	31.16	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200710	31.4	32.35	30.5	30.8	32804	20.16	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200710	10.9	10.9	10.9	10.9	14774	10.9
VARROC.NSE	Varroc Engineering Limited	20200710	226	233.45	215	228.95	849607	228.95	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200710	9.75	9.75	8.95	9.05	266837	9.05	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20200710	5.95	5.95	5.45	5.5	1661	5.5	down	down	correct
VBL.NSE	Varun Beverages Limited	20200710	689	698	679	680.25	372065	450.53	down	down	correct
VEDL.NSE	Vedanta Limited	20200710	111.7	112.7	109.15	110.35	13337632	90.63	down	up	incorrect
VENKEYS.NSE	Venky's (India) Limited	20200710	1106.4	1118.8	1083	1090.35	65952	1084.38	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20200710	58.5	60.35	57.5	58.9	10016	58.9	up	up	correct
VERTOZ.NSE	Vertoz Advertising Limited	20200710	113	115	107.9	108	147907	107.9351	down	down	correct
VESUVIUS.NSE	Vesuvius India Limited	20200710	891	919	891	911.3	7918	898.53	up	up	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200710	48.6	48.6	45.5	45.95	22632	45.5	down	up	incorrect
VGUARD.NSE	V	20200710	174.5	174.5	172	172.5	285294	171.68	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20200710	1155.75	1182.75	1137.15	1148.15	361	1146.36	down	down	correct
VICEROY.NSE	Viceroy Hotels Limited	20200710	2.55	2.65	2.55	2.55	71076	2.55
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200710	73.15	73.7	71.2	72.45	28049	71.8	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20200710	0.75	0.75	0.75	0.75	74789	0.75
VIKASECO.NSE	Vikas EcoTech Limited	20200710	3.85	3.9	3.7	3.7	846435	3.7	down	down	correct
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200710	3.85	3.85	3.75	3.75	3334482	3.75	down	up	incorrect
VIKASWSP.NSE	Vikas WSP Limited	20200710	6.8	6.9	6.55	6.7	179736	6.7	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200710	89.4	93.7	88.5	91.05	187345	90.33	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20200710	1022	1026.05	1001.1	1005	65188	1001.36	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200710	725.05	732.05	705.1	711.45	4421	695.74	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200710	95.5	96.3	90.9	91.55	127296	87.48	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200710	8	8.2	7.8	7.9	38482	7.9	down	down	correct
VIPIND.NSE	VIP Industries Limited	20200710	259.85	259.9	252	256.2	485023	256.2	down	down	correct
VIPULLTD.NSE	Vipul Limited	20200710	14.55	15.6	14.55	14.6	4527	14.6	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20200710	246.85	251.9	238.4	247.55	29313	240.82	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20200710	5.7	6.2	5.7	5.75	38083	5.75	up	up	correct
VISHAL.NSE	Vishal Fabrics Limited	20200710	260	273	260	273	19616	179.65	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200710	136.95	137.45	132.25	134.35	13809	133.46	down	up	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200710	84.75	84.8	82.1	84.35	19377	3.37	down	up	incorrect
VIVIDHA.NSE	Visagar Polytex Limited	20200710	0.35	0.35	0.3	0.35	330359	0.35
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200710	12.3	12.6	11.7	12.5	75580	12.5	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20200710	53.85	59.45	51.55	55.65	289999	52.54	up	up	correct
VMART.NSE	V	20200710	1876.45	1925	1870	1896.8	10342	1896.8	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200710	1112.65	1128.35	1098.6	1103.9	6549	1084.56	down	down	correct
VOLTAS.NSE	Voltas Limited	20200710	555	567.35	555	562.6	1528875	556.11	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200710	158.7	161.4	156.1	159.05	88436	156.91	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20200710	60	61.9	60	61.65	2642	61.28	up	up	correct
VSTIND.NSE	VST Industries Limited	20200710	3250	3287	3230	3275.2	9363	3076.37	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200710	1320	1349	1310	1317.7	8943	1305.81	down	up	incorrect
VTL.NSE	Vardhman Textiles Limited	20200710	674.6	690.8	668	670.25	12657	652.81	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20200710	114	114	109.6	110.55	91819	110.55	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200710	6905	6960	6905	6924.2	10597	6903.43	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200710	53.35	58.95	53.35	56	575849	56	up	up	correct
WANBURY.NSE	Wanbury Limited	20200710	26.05	26.05	26.05	26.05	9588	26.05
WATERBASE.NSE	The Waterbase Limited	20200710	101.95	102.5	100.05	100.4	98370	99.55	down	up	incorrect
WEBELSOLAR.NSE	Websol Energy System Limited	20200710	20.6	20.75	20	20.35	17615	20.35	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20200710	23.35	26.9	23.35	25.85	14379	25.58	up	up	correct
WELCORP.NSE	Welspun Corp Limited	20200710	88.4	90.8	86	87.25	1906154	83.58	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20200710	65.55	66.3	65.05	65.4	64822	64.35	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200710	215.05	222.6	215	222.6	55	222.6	up	up	correct
WELSPUNIND.NSE	Welspun India Limited	20200710	33.95	33.95	32.3	32.5	1371533	32.45	down	down	correct
WENDT.NSE	Wendt (India) Limited	20200710	2750	2784	2680	2697.6	277	2652.39	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20200710	321.05	327.7	314.35	317.75	252336	317.75	down	up	incorrect
WHEELS.NSE	Wheels India Limited	20200710	442	453.5	435	438.25	13551	435.12	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200710	2230	2248.65	2176.1	2189.25	28494	2184.21	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200710	17.35	17.6	16.9	17	3577	17	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200710	13.95	14.6	13.85	14.25	24292	13.77	up	up	correct
WIPL.NSE	The Western India Plywoods Limited	20200710	50	50	50	50	2050	49.36
WIPRO.NSE	Wipro Limited	20200710	221	223.45	219.5	222.1	4548779	221.6018	up	up	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200710	265	269.5	260.05	263.75	590975	263.75	down	up	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20200710	139.9	139.9	135.15	135.85	12117	135.85	down	up	incorrect
WORTH.NSE	Worth Peripherals Limited	20200710	47	49	47	48.5	7500	45.37	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20200710	1.45	1.45	1.45	1.45	1630	1.45
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200710	187	190.7	185.5	188.85	81421	188.04	up	up	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200710	43.3	44.45	43.2	43.5	20409	43.5	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200710	70.1	76.5	70.1	76.5	11022	76.5	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200710	23.8	26.15	23.75	24.85	7949	24.85	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200710	56.5	56.9	53.8	55.25	114948	55.25	down	down	correct
YESBANK.NSE	Yes Bank Limited	20200710	26.7	26.75	24.2	25.55	54312841	25.55	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200710	171.9	173.6	167.1	170.1	17017519	167.43	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20200710	15.1	15.25	14.35	14.6	1129851	14.6	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200710	6.25	6.25	5.9	6.05	652601	6.05	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200710	37.9	38.1	36.55	37.05	1174	37.05	down	up	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20200710	128.1	130.3	126.25	126.8	74592	125.54	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200710	52.9	53	51.5	51.7	95235	51.35	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200710	126	126.15	123.2	123.55	3707	123.55	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200710	37.45	39.25	36	39.2	128109	39.2	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20200710	144.3	144.9	142.2	143.4	3700	142.06	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200710	99.2	101.25	99	99.55	12928	99.55	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200710	54.7	56	54.2	54.45	13715	51.4	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200710	1374	1379.6	1356	1364.8	19149	1361.69	down	down	correct