CollectAI

close-nse_india_stocks

2020/07/14

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200714	33.45	33.75	31.25	31.85	133417	31.85	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200714	10.75	10.75	10.55	10.75	1662	10.75
3MINDIA.NSE	3M India Limited	20200714	19990	20400	19655	20099.3	6350	20099.3	up	down	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20200714	6.45	6.75	6.45	6.75	5	6.75	up	up	correct
5PAISA.NSE	5paisa Capital Limited	20200714	325.2	325.2	325.2	325.2	27626	325.2
63MOONS.NSE	63 MOONS TECHNOLOG	20200714	72.2	73.85	70	70.35	21532	67.32	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200714	4.95	4.95	4.75	4.75	178282	4.75	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20200714	31.95	31.95	31.5	31.95	15000	31.95
AARON.NSE	Aaron Industries Limited	20200714	43.15	43.45	43.15	43.45	9900	22.45	up	up	correct
AARTIDRUGS.NSE	Aarti Drugs Limited	20200714	1356	1364.25	1322.05	1350.45	115688	336.32	down	down	correct
AARTIIND.NSE	Aarti Industries Limited	20200714	928.45	934.25	910	917.4	438476	456.43	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20200714	504	504	478.8	478.8	5644	477.83	down	down	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200714	11.2	11.2	10.65	10.75	6944	10.75	down	down	correct
AARVI.NSE	Aarvi Encon Limited	20200714	36	37.5	34.1	35.15	3718	33.21	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20200714	1290	1290.95	1262	1268.55	14871	1268.55	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200714	26	26	25.2	25.45	62853	25.45	down	down	correct
ABB.NSE	ABB India Limited	20200714	913	915	901.05	908.15	53845	900.04	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200714	15452	15560	15201	15248.35	12806	14986.53	down	down	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200714	59.9	60	57.6	57.95	2148681	57.95	down	up	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200714	120.5	120.5	117.25	118.45	937623	118.45	down	down	correct
ACC.NSE	ACC Limited	20200714	1342	1359.9	1287	1294.1	2524366	1284.4325	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200714	948.95	948.95	940.55	944.45	5667	899.47	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20200714	61	61.6	58.55	59.45	249778	59.3	down	down	correct
ADANIENT.NSE	Adani Enterprises Limited	20200714	155.9	156.25	149	149.75	2352037	149.75	down	down	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200714	364	364.75	346.75	348.1	892124	348.1	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200714	332.7	333.5	319.7	320.4	3146962	318.17	down	down	correct
ADANIPOWER.NSE	Adani Power Limited	20200714	34.7	36.15	34.35	35.7	6152175	35.7	up	down	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20200714	252.9	254.9	246	247.1	230692	247.1	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20200714	285	297.8	282	293.15	22868	292.23	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20200714	255.45	268.9	251	256.45	28138	256.45	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200714	9.1	9.5	9.1	9.5	27710	9.5	up	up	correct
ADSL.NSE	Allied Digital Services Limited	20200714	16.45	16.45	15.8	16.05	48408	15.57	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200714	44	44.9	43	43.45	2294	43.45	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200714	164.6	170.5	163.05	167.1	207108	166.7	up	up	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200714	187	190.45	177.85	181.2	363089	178.65	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20200714	1705	1775	1645	1683.3	79370	336.66	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200714	87.35	88	83.35	84.5	29197	82.7	down	down	correct
AGCNET.NSE	AGC Networks Limited	20200714	290.1	300	290.1	293.35	3558	293.35	up	up	correct
AGRITECH.NSE	Agri	20200714	30	30.4	28.6	29.9	5376	29.9	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200714	13.15	13.15	12.15	12.5	60800	12.5	down	down	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20200714	138.1	140	135	137.2	727	137.2	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200714	213.05	213.55	211.05	211.4	2751	211.4	down	down	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200714	253.2	258.45	252	252.15	256	252.15	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20200714	1615	1655.5	1612.75	1649.6	21739	1641.94	up	down	incorrect
AIRAN.NSE	Airan Limited	20200714	12.7	13.35	12.45	13.1	109773	13.1	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200714	1394.05	1396	1331	1353.75	259902	1339.49	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200714	82	82.4	79.45	79.6	49482	78.01	down	down	correct
AKASH.NSE	Akash Infra	20200714	120	121	120	121	4691	120.93	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200714	225.5	241.95	222.7	233.9	418116	231.92	up	up	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200714	4.55	4.55	4.55	4.55	52283	4.55
AKZOINDIA.NSE	Akzo Nobel India Limited	20200714	1867	1867	1830.5	1853.3	15066	1799.39	down	down	correct
ALANKIT.NSE	Alankit Limited	20200714	16	16.5	15	15.65	112606	15.28	down	down	correct
ALBERTDAVD.NSE	Albert David Limited	20200714	411	414.3	398.2	402.35	15142	398.34	down	up	incorrect
ALEMBICLTD.NSE	Alembic Limited	20200714	81.4	83	80.85	82.25	794700	81.49	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20200714	270.05	273.05	266.1	267.8	2668	267.8	down	down	correct
ALKALI.NSE	Alkali Metals Limited	20200714	46.2	47.45	44	44.9	34256	44.41	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200714	2416	2500	2382.25	2474.9	220432	2447.48	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200714	2395	2399.9	2340	2351.5	34362	933.52	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200714	95	95	91.4	93.1	141150	91.677	down	down	correct
ALLSEC.NSE	Allsec Technologies Limited	20200714	186.05	194.7	180	186	3842	163.5	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200714	10.2	11.45	10.2	10.5	3497	10.5	up	up	correct
ALOKINDS.NSE	Alok Industries Limited	20200714	37.1	37.1	37.1	37.1	1927042	37.1
ALPA.NSE	Alpa Laboratories Limited	20200714	20.65	20.65	19.1	19.55	65584	19.55	down	down	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200714	176	176.6	167.35	171.15	27616	167.75	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20200714	1.2	1.2	1.2	1.2	1445	1.2
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200714	700.75	705	686.5	695.9	1058592	681.87	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20200714	1538.25	1544	1485.95	1493.95	55029	1493.95	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200714	657.05	669.85	640	647.4	5299	619.59	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200714	197.85	199.2	190	190.5	4391974	177.6173	down	down	correct
AMDIND.NSE	AMD Industries Limited	20200714	14.1	14.8	14.1	14.35	5420	14.35	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200714	19.6	20.3	18.85	19.5	18976	19.38	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200714	380.95	387.85	371.65	381.4	479892	378.51	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200714	22.5	22.9	22.25	22.45	310303	22.34	down	down	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200714	6.3	6.3	6.3	6.3	56267	6.3
ANDHRAPAP.NSE	Andhra Paper Limited	20200714	227.8	227.9	221	222.8	143400	218.5	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200714	274.15	299.95	274	291.85	1445410	286.72	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20200714	13.5	13.85	13.45	13.45	8940	13.45	down	down	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200714	0.55	0.55	0.55	0.55	21995	0.55
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200714	4.25	4.25	4.05	4.05	41314	4.05	down	down	correct
ANSALHSG.NSE	Ansal Housing Limited	20200714	3.75	3.85	3.75	3.75	21305	3.75
ANTGRAPHIC.NSE	Antarctica Limited	20200714	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200714	482	482	451.35	452.7	26989	444.13	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20200714	335.4	335.5	318.15	320.15	21550	315.76	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200714	143.5	147	135.1	138.75	24313	132.99	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20200714	131.9	131.9	121.05	124.9	114332	123.06	down	up	incorrect
APEX.NSE	Apex Frozen Foods Limited	20200714	223	225.4	217.5	219.6	241854	218.08	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200714	1774	1780	1698.95	1733.4	37677	173.34	down	down	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200714	947.9	969.95	942.1	949.5	262735	935.78	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200714	124	142.9	123.05	125.25	7837256	124.46	up	up	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200714	1425.95	1455	1418.6	1441.75	846731	1438.52	up	down	incorrect
APOLLOPIPE.NSE	Apollo Pipes Limited	20200714	326.7	326.7	314	316.4	16184	105.47	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20200714	113.95	113.95	110	110.45	4252913	108.84	down	up	incorrect
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200714	457.4	503.15	452.5	488.5	6543	485.98	up	down	incorrect
APTECHT.NSE	Aptech Limited	20200714	106	110.55	104.7	106	316293	104.84
ARCHIDPLY.NSE	Archidply Industries Limited	20200714	27.45	30.9	25.45	29.35	213258	29.35	up	up	correct
ARCHIES.NSE	Archies Limited	20200714	12.9	13.4	12.2	12.2	53140	12.2	down	up	incorrect
ARENTERP.NSE	Rajdarshan Industries Limited	20200714	10.85	10.85	10.35	10.35	5	10.35	down	up	incorrect
ARIES.NSE	Aries Agro Limited	20200714	62.8	62.8	59.55	61.9	9257	61.57	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200714	15.2	15.95	15	15.25	2214	15.25	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200714	25	26	24.5	25.9	2479	25.9	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200714	511	523.9	486.3	486.3	19897	486.3	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200714	24.85	26.35	23.3	23.6	10342	23.6	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200714	47.4	47.4	44.95	45.5	1391	45.5	down	up	incorrect
ARSHIYA.NSE	Arshiya Limited	20200714	10.95	10.95	10.1	10.65	5043	10.65	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200714	14	14	13.35	13.45	15809	13.45	down	up	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200714	182.95	182.95	173.05	175.1	3576	175.1	down	down	correct
ARVIND.NSE	Arvind Limited	20200714	33.2	33.2	31.85	31.95	1457133	31.95	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200714	149.2	149.2	149.2	149.2	199856	157.05
ARVSMART.NSE	Arvind SmartSpaces Limited	20200714	80.4	80.4	76.2	76.8	188223	76.8	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200714	173	173	166.05	168.1	40625	167.63	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200714	169.7	176.9	163	173.8	143579	172.08	up	up	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200714	19	19	18.5	18.5	4841	18.5	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200714	253.05	253.35	242.5	244.75	31834	243.35	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200714	47.3	48.6	44.65	45.45	138664	45.26	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20200714	64.75	64.75	61.5	64	54461	63.37	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200714	5.45	5.45	5.1	5.1	44917	5.1	down	down	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200714	61.5	62.95	60.95	61.35	1775906	61.35	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200714	50.9	50.9	48.7	50.4	31559557	50.15	down	down	correct
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200714	57	57.85	54.25	55.15	8376	55.15	down	up	incorrect
ASIANPAINT.NSE	Asian Paints Limited	20200714	1705.65	1718	1682.1	1688.4	1347140	1674.06	down	down	correct
ASIANTILES.NSE	Asian Granito India Limited	20200714	205	209.95	205	207.6	24314	206.53	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200714	128.5	128.5	122.8	123.1	3831	120.89	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20200714	933.95	989.8	922.25	949.35	224965	946.8	up	up	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200714	123.3	123.9	119.05	121.15	94225	121.15	down	down	correct
ASTRAL.NSE	Astral Limited	20200714	922	936.85	909.05	914.45	81465	684.6	down	down	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200714	117	119.25	111.2	112.4	2434213	110.48	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200714	3360	3408.5	3303	3314.35	36248	3310.25	down	up	incorrect
ASTRON.NSE	Astron Paper & Board Mill Limited	20200714	38.15	38.9	37.75	38.1	21039	38.1	down	down	correct
ATFL.NSE	Agro Tech Foods Limited	20200714	519.2	531.15	515	515.75	6467	511.95	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20200714	153.85	153.85	148	148.95	1207950	148.92	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200714	10.05	10.5	9.9	10.1	23878	10.1	up	up	correct
ATUL.NSE	Atul Ltd	20200714	4604.85	4670	4582.55	4615.6	11706	4605.66	up	up	correct
ATULAUTO.NSE	Atul Auto Limited	20200714	166.6	168.9	162.55	163.55	43459	163.55	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200714	624.55	642	617	635.85	460161	635.85	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200714	50.45	52.95	50.45	52.95	36945	52.95	up	down	incorrect
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200714	813	823.6	803.5	809.35	3395425	802.11	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200714	28.55	29.9	28.15	28.55	359	28.3119
AUTOAXLES.NSE	Automotive Axles Limited	20200714	547.75	547.75	525.2	531.95	9903	529.45	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20200714	19.55	19.55	18.9	19	2680	19	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200714	16.95	17.45	16.3	16.8	10527	16.8	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200714	177.4	185.45	171.15	183.3	185651	177.77	up	up	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200714	462.85	468.85	452.7	456.4	338593	451.85	down	up	incorrect
AVTNPL.NSE	AVT Natural Products Limited	20200714	39.5	39.5	38.1	38.4	90222	37.66	down	down	correct
AXISBANK.NSE	Axis Bank Limited	20200714	434.9	435.8	415.4	417.7	25686686	417.7	down	down	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200714	63.7	65.9	62.4	62.4	34100	62.4	down	up	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20200714	4251	4299.95	4251	4289.85	1015	42.8985	up	down	incorrect
AXISNIFTY.NSE	Axis Mutual Fund	20200714	1115.01	1115.01	1082.55	1102.25	251	1102.25	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200714	23.2	23.2	21	21.65	20833	21.65	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200714	2.75	2.75	2.65	2.65	39169	2.65	down	down	correct
BAJAJ.NSE	AUTO	20200714	2898	2909.9	2847	2899.5	612986	2802.58	up	down	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200714	157	161.9	153.6	155.5	3903518	148.12	down	down	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200714	394.8	394.8	378.5	382.75	357516	382.75	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200714	6460	6460	6211	6243.45	1128715	6241.94	down	down	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200714	5.8	6.2	5.7	6.2	9083694	6.2	up	up	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200714	2716	2716	2610	2637.25	58959	2562.35	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200714	3219.8	3219.8	3122.35	3190.95	12404466	3185.8	down	down	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200714	77.15	82.8	74	78.55	386706	78.29	up	up	correct
BALAMINES.NSE	Balaji Amines Limited	20200714	628	647	608.1	631.35	753445	629.94	up	up	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200714	134.85	134.85	124	131	2667	131	down	down	correct
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200714	14.85	15	14.15	14.35	6179	14.35	down	down	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200714	1269	1274.25	1237	1251.75	638868	1234.89	down	down	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200714	1.55	1.55	1.55	1.55	149607	1.55
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200714	109	110	106.55	107	185420	95.93	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200714	44.7	44.7	41.25	42	8261	41.6	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200714	125.95	131	123	129.6	3710971	127.5616	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20200714	40	41.4	38.85	39.25	2058	38.25	down	up	incorrect
BANARISUG.NSE	Bannari Amman Sugars Limited	20200714	1075.05	1075.05	1040	1065.8	892	1052	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200714	86	86.9	82.1	83.15	194174	82.39	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200714	364	366.5	343.7	352.4	17020199	351.21	down	down	correct
BANG.NSE	Bang Overseas Limited	20200714	19	19.5	18.35	18.6	2886	18.6	down	up	incorrect
BANKBARODA.NSE	Bank of Baroda	20200714	50.3	50.3	48.1	49	35213352	49	down	down	correct
BANKBEES.NSE	Nippon Mutual Funds	20200714	221.9	222.99	213.62	215.39	1380141	215.39	down	down	correct
BANKINDIA.NSE	Bank of India Limited	20200714	48.2	48.2	46.5	46.75	1421423	46.75	down	up	incorrect
BANSWRAS.NSE	Banswara Syntex Limited	20200714	70.2	70.2	66.75	66.9	28195	66.32	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200714	2.65	2.65	2.65	2.65	5	2.65
BASF.NSE	BASF India Limited	20200714	1344	1418.45	1331	1346.95	683940	1341.48	up	up	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200714	91.5	93.95	88.5	89.8	9925	44.9	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200714	1257.8	1287.6	1252.6	1282.1	1604304	1275.1	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200714	5726	5767	5550.3	5583.5	22573	5393.74	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20200714	772	784.05	763	765.2	6881	762.44	down	down	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200714	1221	1224.9	1160.05	1170.1	202150	1167.78	down	down	correct
BCG.NSE	Brightcom Group Limited	20200714	7.25	7.25	7.25	7.25	170101	5.74
BCP.NSE	B.C. Power Controls Limited	20200714	4.8	4.8	4.8	4.8	107108	4.8
BDL.NSE	Bharat Dynamics Limited	20200714	405	409.7	387.1	388.6	1354537	377.48	down	up	incorrect
BEARDSELL.NSE	Beardsell Limited	20200714	8.5	8.5	7.8	7.85	1596	7.7	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200714	14.95	15.1	14.35	14.85	12052	14.85	down	down	correct
BEL.NSE	Bharat Electronics Limited	20200714	99.3	100.15	95.55	97.1	19174007	93.26	down	down	correct
BEML.NSE	BEML Limited	20200714	643	644.8	626.15	628.6	310986	621.48	down	down	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200714	50.1	50.1	47.9	48.75	912547	47.83	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200714	499	502.55	492.9	500.45	895741	498.47	up	up	correct
BFINVEST.NSE	BF Investment Limited	20200714	339.8	368.5	337.45	359.55	1115390	359.55	up	up	correct
BFUTILITIE.NSE	BF Utilities Limited	20200714	220.8	220.8	215.8	220.8	647862	220.8
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200714	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200714	50.5	50.5	45.9	46.55	614542	46.55	down	down	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200714	116.45	117	111.55	112.75	87031	108.9	down	down	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200714	16.7	17.05	16.4	16.5	7999	16.5	down	down	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200714	22.7	23.15	22.7	23	5388	23	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200714	1.35	1.4	1.35	1.4	121809	1.38	up	up	correct
BHARATFORG.NSE	Bharat Forge Limited	20200714	366.9	375	363	366.8	4831790	365.16	down	down	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200714	44.7	44.7	42.3	43.1	7348	43.1	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200714	9701.1	9850	9066.65	9189.3	13713	9186.76	down	down	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200714	21.2	22.4	20.85	21.15	18791	21.15	down	down	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200714	584.5	596.8	578.55	589.35	32329098	587.24	up	down	incorrect
BHEL.NSE	Bharat Heavy Electricals Limited	20200714	41.95	41.95	38.5	38.9	126707194	38.9	down	up	incorrect
BIGBLOC.NSE	Bigbloc Construction Limited	20200714	30.5	31.35	30	31.35	143428	6.22	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20200714	145	147	142.5	143.15	1897	143.15	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200714	12.4	12.6	12.1	12.15	10908	12.15	down	down	correct
BIOCON.NSE	Biocon Limited	20200714	419.8	441.25	417	437.6	26086415	437.6	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200714	14.75	14.75	14.75	14.75	18313	14.75
BIRLACABLE.NSE	Birla Cable Limited	20200714	51.5	52.5	50	50.4	41898	49.8	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200714	591	591.95	575.55	579.85	104153	568.36	down	down	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200714	36.7	39.95	35.5	39.25	1048505	39.25	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200714	33.7	33.7	33.7	33.7	23152	33.7
BKMINDST.NSE	BKM Industries Limited	20200714	1.2	1.2	1.2	1.2	6952	1.2
BLBLIMITED.NSE	BLB Limited	20200714	5.35	5.75	5.35	5.7	27413	5.7	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200714	106.85	106.9	104	105.75	618174	104.93	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200714	5.2	5.65	5.15	5.65	333054	5.65	up	down	incorrect
BLS.NSE	BLS International Services Limited	20200714	62	62.35	60.7	62.05	41820	61.56	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20200714	2005.1	2009.75	1976.1	1983.7	16722	1978.58	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200714	480	481.95	465	468.65	448800	466.45	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200714	73.25	83.8	72.5	81.9	10634486	81.3	up	up	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200714	74.35	75.2	72.5	72.85	1442613	72.85	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200714	79.8	79.8	79.8	79.8	29175	79.8
BOSCHLTD.NSE	Bosch Limited	20200714	13715	13864.8	13101	13246.2	64206	13041.66	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200714	379.5	385.9	372.1	373.75	4741344	326.06	down	down	correct
BPL.NSE	BPL Limited	20200714	19.2	19.2	18.35	18.6	16265	18.6	down	up	incorrect
BRFL.NSE	Bombay Rayon Fashions Limited	20200714	6.2	6.2	6.2	6.2	67792	6.2
BRIGADE.NSE	Brigade Enterprises Limited	20200714	140.7	140.7	134.5	138	152197	137.49	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200714	3795.55	3795.95	3729	3735.25	399210	3655.7532	down	down	correct
BRNL.NSE	Bharat Road Network Limited	20200714	36.05	36.2	35.25	35.95	9502	35.95	down	down	correct
BROOKS.NSE	Brooks Laboratories Limited	20200714	27.55	28.9	27.55	28.1	11164	28.1	up	up	correct
BSE.NSE	BSE Limited	20200714	500.1	504	487	491.7	198237	467.57	down	down	correct
BSL.NSE	BSL Limited	20200714	23.8	24.45	23.7	24.2	863	24.2	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200714	4539.8	4563.95	4511.1	4531	97	4531	down	down	correct
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200714	118.42	118.61	114.6	117.57	815	11.76	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200714	103.9	105.5	99.5	100.8	2090858	98.56	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20200714	1.8	1.8	1.8	1.8	902	1.8
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200714	123.05	126.7	121.35	122.45	43665	121.28	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200714	14.15	14.15	12.85	13.45	5902	13.45	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20200714	15.95	16	15.3	15.85	74924	15.85	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200714	357.95	362	352.75	353.8	2596036	351.73	down	down	correct
CALSOFT.NSE	California Software Company Limited	20200714	9.1	9.3	8.35	8.8	37302	8.8	down	down	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200714	57.3	58.25	56.05	57.4	357249	57.4	up	up	correct
CANBK.NSE	Canara Bank	20200714	103.1	103.3	99.8	100.9	14906702	100.9	down	up	incorrect
CANDC.NSE	C & C Constructions Limited	20200714	2.75	2.95	2.75	2.75	2910	2.75
CANFINHOME.NSE	Can Fin Homes Limited	20200714	358.1	361	348	349.35	188057	345.18	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200714	299.9	299.9	291.3	295.5	111357	293.33	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200714	107.2	107.2	103	104.55	35310	104.55	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200714	373.7	390.9	305.1	381.25	1489002	379.42	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20200714	81	84.9	77.15	77.8	6186	77.8	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200714	247	248.95	242.45	243.65	251086	242.39	down	down	correct
CAREERP.NSE	Career Point Limited	20200714	136.2	137.75	131.1	132.25	28533	131.3912	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20200714	425	433.45	415	416.45	73797	396.29	down	down	correct
CASTROLIND.NSE	Castrol India Limited	20200714	121.75	123.75	120.75	122.6	1472415	114.77	up	down	incorrect
CCCL.NSE	Consolidated Construction Consortium Limited	20200714	0.2	0.25	0.2	0.25	256471	0.25	up	up	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200714	3.2	3.4	3.2	3.3	24546	3.3	up	down	incorrect
CCL.NSE	CCL Products (India) Limited	20200714	243.2	245	237.65	242.2	125932	239.02	down	down	correct
CDSL.NSE	Central Depository Services (India) Limited	20200714	288	300.9	283	297.4	1020987	292.6	up	up	correct
CEATLTD.NSE	CEAT Limited	20200714	889	897.9	872.55	878.1	130536	865.72	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200714	13.6	13.8	13	13.2	13662	13.2	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200714	4.85	4.9	4.65	4.65	11403	4.65	down	down	correct
CENTENKA.NSE	Century Enka Limited	20200714	177.6	178.7	173.5	174.3	28949	163.7	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20200714	4.25	4.25	4.25	4.25	32234	4.25
CENTRALBK.NSE	Central Bank of India	20200714	17.25	17.25	16.35	16.65	1159766	16.65	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200714	15.5	15.5	14.85	15.15	70168	15.15	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20200714	309.15	315	299.9	309.6	8525	304.73	up	down	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200714	131	136.9	130.7	133.15	778054	132.8	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200714	312.5	315.9	298	302.3	1855421	299.44	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20200714	2212.25	2223.25	2180.05	2210.85	2374	2204.4	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200714	27.5	28	27.1	27.5	94172	27.5
CESC.NSE	CESC Limited	20200714	652	654.5	627	631.05	263714	59.1	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20200714	172	174.3	168	169.35	104200	169.01	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200714	8.45	8.45	8.45	8.45	207595	8.45
CHALET.NSE	Chalet Hotels Limited	20200714	132.45	134.75	130.5	132.4	92059	132.4	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200714	154.15	154.15	150.05	151.35	716312	146.72	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200714	157	157.7	147.45	151.2	75941	149.64	down	down	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200714	148	148	140.1	145.1	8817	143.8573	down	down	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200714	79.9	79.9	78	78.4	514799	78.4	down	down	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200714	200	203.5	195.8	199	7388425	198.16	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200714	329	329.95	320	321.15	14207	320.88	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200714	266.75	266.8	259.75	261.8	15166	260.24	down	down	correct
CINELINE.NSE	Cineline India Limited	20200714	24.4	24.9	23.55	24.15	10412	24.15	down	down	correct
CINEVISTA.NSE	Cinevista Limited	20200714	5.85	5.85	5.85	5.85	10130	5.85
CIPLA.NSE	Cipla Limited	20200714	639.95	644	631.25	632.3	5432821	628.83	down	down	correct
CLEDUCATE.NSE	CL Educate Limited	20200714	38.15	38.95	37.5	38.25	8189	19.13	up	up	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200714	581	608	572.4	593.65	2859651	387.28	up	up	correct
CMICABLES.NSE	CMI Limited	20200714	32.85	34.8	31.9	34.8	44975	34.3421	up	down	incorrect
COALINDIA.NSE	Coal India Limited	20200714	130.4	130.4	128	128.25	7234663	107.49	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20200714	325.75	328.25	320.2	324.65	570541	292.87	down	up	incorrect
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200714	19.85	19.85	19.85	19.85	0	19.85
COFORGE.NSE	Coforge Limited	20200714	1583.5	1616	1534.95	1541.95	442787	1527.88	down	down	correct
COLPAL.NSE	Colgate	20200714	1437.5	1446.35	1419	1430	1457855	1377.91	down	up	incorrect
COMPINFO.NSE	Compuage Infocom Limited	20200714	11.05	11.2	10.85	10.85	121174	10.6	down	down	correct
COMPUSOFT.NSE	Compucom Software Limited	20200714	8.2	8.2	7.8	8.05	29827	7.6	down	up	incorrect
CONCOR.NSE	Container Corporation of India Limited	20200714	423.25	427	418.5	423.3	1282535	413.45	up	up	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200714	19.95	20.2	19.65	19.7	154395	19.62	down	down	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200714	27.55	29	27.55	29	11	29	up	up	correct
CONTROLPR.NSE	Control Print Limited	20200714	205.9	206.95	199.2	199.8	11363	194.09	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200714	23.85	23.85	21.65	21.65	63533	21.19	down	up	incorrect
CORDSCABLE.NSE	Cords Cable Industries Limited	20200714	35.9	36.6	34.4	36.35	22607	36.35	up	up	correct
COROMANDEL.NSE	Coromandel International Limited	20200714	753	772	747.45	768.3	355668	745.17	up	down	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20200714	351.5	394	344.05	377.7	1271032	354.03	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20200714	1.35	1.35	1.35	1.35	13076	1.35
COX&KINGS.NSE	Cox & Kings Limited	20200714	1.6	1.6	1.6	1.6	196811	1.6
CPSEETF.NSE	Nippon Mutual Funds	20200714	17.5	17.5	17	17.02	1638305	17.02	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20200714	76	76	71.45	73.55	27161	73.06	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20200714	1.75	1.8	1.75	1.8	20540	1.8	up	up	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200714	573	573	540.9	548.8	61668	548.8	down	down	correct
CREST.NSE	Crest Ventures Limited	20200714	67.7	67.75	62.1	62.25	4372	61.61	down	down	correct
CRISIL.NSE	CRISIL Limited	20200714	1785.7	1785.7	1712	1725.85	11400	1685.86	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200714	246.65	246.65	238.05	243.15	510481	239.31	down	up	incorrect
CSBBANK.NSE	CSB Bank Limited	20200714	178.55	182.95	172.65	180.75	262929	180.75	up	up	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200714	18.25	18.25	17.85	18.1	5278	18.1	down	down	correct
CUB.NSE	City Union Bank Limited	20200714	128.15	128.85	123.5	124.75	1833721	124.36	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200714	12	12.8	12	12.25	8042	12.25	up	down	incorrect
CUMMINSIND.NSE	Cummins India Limited	20200714	387	390.45	377.5	386.65	1150765	373.94	down	down	correct
CUPID.NSE	Cupid Limited	20200714	219.2	220.5	212	214.35	96216	209.25	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200714	42	42.55	40.25	40.85	7612	39.96	down	down	correct
CYIENT.NSE	Cyient Limited	20200714	268	276.75	261.2	268.3	1232616	260.27	up	up	correct
DAAWAT.NSE	LT Foods Limited	20200714	43	43.05	40.3	42.05	1289195	40.95	down	down	correct
DABUR.NSE	Dabur India Limited	20200714	486	487.4	475.85	479.45	3209773	471.93	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200714	695	700	681.2	698.75	97204	697	up	down	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200714	107.1	118.8	104.5	115.9	747324	115.04	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20200714	24.7	25.9	24.55	25.45	14887	25.45	up	up	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200714	46.85	46.9	44.55	45.35	31123	44.94	down	down	correct
DBCORP.NSE	D. B. Corp Limited	20200714	81.35	83.5	78.6	79.3	567548	75.09	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200714	285.6	288	277	283.25	443034	281.95	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200714	6.5	6.6	6.3	6.3	255612	6.3	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200714	10.9	10.9	9.9	10.55	2278	10.55	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200714	154.95	157.6	151.6	155.05	774157	155.05	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20200714	82.7	82.7	79.05	79.9	1793396	79.9	down	down	correct
DCM.NSE	DCM Limited	20200714	19	19.65	18.65	19.3	25781	19.3	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20200714	1.25	1.25	1.2	1.25	10544	1.25
DCMNVL.NSE	DCM Nouvelle Limited	20200714	27.9	29.15	25.5	27.8	7808	27.8	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200714	303.3	328.4	303.3	324.7	302785	317.82	up	up	correct
DCW.NSE	DCW Limited	20200714	11.85	11.85	11.15	11.2	498954	11.2	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200714	266.1	267	253.75	259.9	44925	258.12	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200714	117.8	117.8	113.1	114.8	354755	110.82	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200714	550.95	564.8	540.1	548.8	1670005	548.52	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20200714	91.9	92.25	88	89.4	891011	88.9	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200714	23	23	21.85	22	4432	22	down	down	correct
DEN.NSE	DEN Networks Limited	20200714	83.5	88.85	80.8	88.8	2002230	88.8	up	up	correct
DENORA.NSE	De Nora India Limited	20200714	228	237	222.5	233.6	8581	232.92	up	up	correct
DFMFOODS.NSE	DFM Foods Limited	20200714	198.9	199.9	190.25	193.25	88046	193.25	down	up	incorrect
DGCONTENT.NSE	Digicontent Limited	20200714	7.45	7.7	7.4	7.45	4594	7.45
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200714	125.9	135	122.45	133.1	1972292	128.4462	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200714	13.45	13.5	12.75	13	638939	13	down	down	correct
DHANI.NSE	Dhani Services Limited	20200714	127.9	128	121.8	121.8	957948	121.8	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200714	750	765	740	755.6	53889	754.09	up	up	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200714	212.6	217	192.1	205.1	8055	202.98	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200714	560.05	575	546.05	548.65	19305	547.35	down	down	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200714	0.9	0.9	0.9	0.9	300	0.9
DICIND.NSE	DIC India Limited	20200714	359.8	371.55	350.1	362.7	26025	357.767	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200714	6.65	6.65	6.3	6.6	9143	6.6	down	down	correct
DISHTV.NSE	Dish TV India Limited	20200714	7.7	7.75	7.4	7.45	3056450	7.45	down	up	incorrect
DIVISLAB.NSE	Divi's Laboratories Limited	20200714	2243.5	2256.6	2211.3	2218.15	811092	2209.09	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200714	6475	6666	6242	6362	60660	1272.1	down	down	correct
DLF.NSE	DLF Limited	20200714	144	144.95	139.3	139.9	13082474	138.28	down	down	correct
DLINKINDIA.NSE	D	20200714	92.7	96.9	91.2	93.1	411036	90.99	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20200714	2215	2220	2148	2154.85	841367	2154.85	down	down	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200714	0.75	0.75	0.75	0.75	0	0.75
DOLAT.NSE	Dolat Investments Limited	20200714	46.25	49.8	45.85	48.95	255966	48.71	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200714	134.5	143.4	132	135.9	1100151	133.41	up	down	incorrect
DONEAR.NSE	Donear Industries Limited	20200714	26.6	27.35	26.4	26.6	29352	26.32
DPSCLTD.NSE	India Power Corporation Limited	20200714	8.85	8.85	8.7	8.75	5170	8.69	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20200714	53.05	55	52	52.6	858	52.6	down	down	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200714	269.9	269.9	260.2	262.45	147531	262.45	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200714	3904	3996.05	3874	3983.15	1208945	3964.93	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200714	22.2	22.2	21.15	21.85	2900	21.39	down	down	correct
DTIL.NSE	Dhunseri Tea & Industries Limited	20200714	186	186.7	174	177.2	29374	115.69	down	down	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200714	4	4.05	3.8	3.85	34374	3.85	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20200714	54.35	55.75	54.1	54.85	11094	53.93	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200714	23.9	25.1	23	25.05	1641203	24.66	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200714	565.95	572.2	550	552.5	6883	552.5	down	down	correct
DYNPRO.NSE	Dynemic Products Limited	20200714	174.7	197	174	190.3	977683	190.3	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200714	1.05	1.05	1	1	9000	1	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20200714	3.2	3.2	3.1	3.1	7589	3.1	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20200714	2350.01	2486.71	2350.01	2408.44	31	2408.44	up	up	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20200714	1079.85	1080.48	1078.72	1079.09	27889	1079.09	down	down	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200714	1104	1107.89	1104	1107.14	24291	1107.14	up	up	correct
ECLERX.NSE	eClerx Services Limited	20200714	480.15	489	475.55	484.95	132733	484.1	up	up	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200714	56.65	57	55.2	56.6	1138872	55.47	down	up	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20200714	3.25	3.25	3.25	3.25	15283	3.25
EICHERMOT.NSE	Eicher Motors Limited	20200714	19655	19659.6	18694.55	18850.15	247507	1873.35	down	down	correct
EIDPARRY.NSE	E.I.D.	20200714	270	283.7	260.35	280.7	1769318	277.57	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200714	237.05	243.05	232.65	234.55	3428	234.55	down	up	incorrect
EIHOTEL.NSE	EIH Limited	20200714	65.3	65.3	63	63.1	448635	63.1	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200714	304.9	304.9	287	294.5	1694	286.77	down	down	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200714	20.7	20.85	19.9	20.1	138097	20.05	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20200714	26.5	26.5	25.6	25.8	78830	25.73	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200714	16.3	16.3	15.5	15.65	586225	15.54	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200714	102.2	102.2	96	99.75	8703	99.75	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200714	154.6	160.95	151.55	154.15	126452	76.78	down	down	correct
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200714	18	19	17.4	17.85	20327	17.85	down	down	correct
EMAMILTD.NSE	Emami Limited	20200714	245.7	250.45	238.7	245.9	1771310	239.57	up	up	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200714	77.05	77.25	75.3	76.2	5117	76.2	down	down	correct
EMAMIREAL.NSE	Emami Realty Limited	20200714	36.95	37.4	36	36.35	11578	36.35	down	down	correct
EMCO.NSE	EMCO Limited	20200714	1.8	1.8	1.7	1.7	1737	1.7	down	down	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20200714	49.05	49.75	47.9	48	19222	47.6	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20200714	65.85	66.5	63.2	65.3	5098	64.76	down	up	incorrect
ENDURANCE.NSE	Endurance Technologies Limited	20200714	915	924.9	880.1	884	129524	880.89	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200714	7	7.05	6.5	7.05	75367	6.7206	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20200714	72.25	72.8	70	70.85	1258088	67.34	down	down	correct
ENIL.NSE	Entertainment Network (India) Limited	20200714	127.1	128	122.25	123.95	14389	122.56	down	down	correct
EPL.NSE	EPL Limited	20200714	191.45	191.45	184.9	185.65	77900	178.96	down	up	incorrect
EQ30.NSE	Edelweiss Mutual Fund	20200714	321.98	321.98	300.01	321.94	185	321.94	down	up	incorrect
EQUITAS.NSE	Equitas Holdings Limited	20200714	58	58	55.5	56.95	14768399	54.5487	down	up	incorrect
ERIS.NSE	Eris Lifesciences Limited	20200714	459.45	465	443.6	456.95	116138	448.89	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20200714	17.85	18.1	17.4	17.85	289362	17.85
ESABINDIA.NSE	ESAB India Limited	20200714	1399	1399	1350	1356.65	2820	1314.32	down	down	correct
ESCORTS.NSE	Escorts Limited	20200714	1124.8	1125	1074	1080.05	1453376	1075.38	down	up	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20200714	7.3	7.45	7.2	7.25	6993	7.25	down	down	correct
ESTER.NSE	Ester Industries Limited	20200714	63.9	64.3	60.35	61.5	436471	57.33	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20200714	86	89.1	85	89.1	2061764	89.1	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200714	213	213.55	207.65	209.15	51636	204.99	down	down	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200714	1	1.05	1	1.05	8850	1.05	up	up	correct
EXCELINDUS.NSE	Excel Industries Limited	20200714	715	723	703.35	716.35	25432	708.92	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20200714	155.95	157.45	152.4	153.45	1999600	151.9493	down	down	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200714	302	303.45	278	285.05	49537	285.05	down	down	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200714	47.95	47.95	46	46.35	131108	46.35	down	up	incorrect
FCL.NSE	Fineotex Chemical Limited	20200714	34.6	36	32.45	33.1	2762953	32.99	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20200714	11.8	12.05	11.2	11.25	29313904	11.25	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200714	0.55	0.6	0.5	0.5	3581352	0.5	down	up	incorrect
FDC.NSE	FDC Limited	20200714	240	265.4	240	259.45	2561061	259.45	up	down	incorrect
FEDERALBNK.NSE	The Federal Bank Limited	20200714	53	53	50.65	51.1	22211466	50.69	down	down	correct
FEL.NSE	Future Enterprises Limited	20200714	12.5	12.6	11.9	11.9	855383	11.9	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20200714	13.2	13.2	12.4	12.4	74406	12.4	down	down	correct
FIEMIND.NSE	Fiem Industries Limited	20200714	445	446.45	412	419.75	51334	411.96	down	down	correct
FILATEX.NSE	Filatex India Limited	20200714	26.05	26.3	25.1	25.25	136494	25.13	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20200714	286	289.25	277.25	279.75	66555	271.56	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200714	2003	2159.8	1996.15	2133.9	149843	2127.9	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20200714	470	474	466	469	20417	92.77	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200714	7.85	7.85	7.85	7.85	361	7.85
FLFL.NSE	Future Lifestyle Fashions Limited	20200714	128.75	128.75	121.5	122.95	567461	122.95	down	down	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200714	346.6	375.8	344.75	366.15	452879	366.15	up	up	correct
FMGOETZE.NSE	Federal	20200714	364.45	379	363	368.45	727	368.45	up	up	correct
FMNL.NSE	Future Market Networks Limited	20200714	22.5	22.7	21.65	22.7	57685	22.7	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20200714	953.7	970	950.5	957.7	33504	946.28	up	down	incorrect
FORTIS.NSE	Fortis Healthcare Limited	20200714	123.7	130.9	123.55	127.4	6538069	127.4	up	down	incorrect
FOSECOIND.NSE	Foseco India Limited	20200714	1079.4	1119.95	1070.4	1085.35	818	1073.14	up	up	correct
FRETAIL.NSE	Future Retail Limited	20200714	115.05	116.6	113.3	116.6	5522373	116.6	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200714	184	185	173.1	173.6	202332	173.6	down	down	correct
FSL.NSE	Firstsource Solutions Limited	20200714	42.4	42.45	40.5	40.9	3567891	39.6415	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20200714	95.45	95.45	92	93.75	107148	91.79	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200714	147.8	147.8	140.1	141.45	63595	70.48	down	down	correct
GAIL.NSE	GAIL (India) Limited	20200714	101.15	102.2	98.3	99.05	9425282	95.358	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20200714	2.8	2.8	2.8	2.8	21680	2.8
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200714	1610	1624.8	1560	1578.45	33544	1566.29	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200714	34.2	34.2	30.7	32.2	42828	32.2	down	up	incorrect
GALLISPAT.NSE	Gallantt Ispat Limited	20200714	28.6	30	28.1	29.8	39989	29.8	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200714	192.7	194.9	190.65	192.05	3884	181.06	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200714	223	227.8	220.05	221.85	5552	219.25	down	down	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200714	24	25.5	23.55	24.25	15355	24.25	up	down	incorrect
GANGESSECU.NSE	Ganges Securities Limited	20200714	30.7	30.95	28.7	30.7	1050	30.7
GARFIBRES.NSE	Garware Technical Fibres Limited	20200714	1516.8	1539.9	1482.2	1516.9	8761	1515.76	up	up	correct
GATI.NSE	Gati Limited	20200714	48.2	48.2	46.05	46.65	255832	46.65	down	down	correct
GAYAHWS.NSE	Gayatri Highways Limited	20200714	0.4	0.4	0.3	0.4	13659289	0.4
GAYAPROJ.NSE	Gayatri Projects Limited	20200714	15.85	16.55	15.2	16.35	397098	16.35	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20200714	90.5	90.5	87.05	87.5	88946	82.49	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200714	66.6	67.65	65.15	66	1273	65.12	down	down	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200714	79.05	91.9	77.1	80.9	4357	77.21	up	down	incorrect
GENESYS.NSE	Genesys International Corporation Limited	20200714	31.75	31.75	30.2	30.2	18823	30.2	down	down	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200714	5.45	5.45	5.15	5.25	230284	5.25	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200714	26.45	26.85	25.3	26.05	364249	25.76	down	down	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200714	40.35	43	39.4	41.15	1811228	40.3	up	up	correct
GEPIL.NSE	GE Power India Limited	20200714	514.7	514.7	494.45	497	39953	493.38	down	up	incorrect
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200714	215	221.9	213.15	218	245508	210.07	up	down	incorrect
GET&D.NSE	GE T&D India Limited	20200714	80.9	81	78	79.05	3182213	79.05	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200714	101.95	101.95	95.2	97.1	50448	97.1	down	up	incorrect
GFSTEELS.NSE	Grand Foundry Limited	20200714	2.8	2.8	2.8	2.8	50	2.8
GHCL.NSE	GHCL Limited	20200714	152.1	154.95	149.1	151.8	246121	148.85	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200714	96	96.4	92	92.7	1895359	88.72	down	up	incorrect
GICRE.NSE	General Insurance Corporation of India	20200714	152	155.8	151.6	152.5	250232	152.5	up	up	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200714	28.2	29.45	27.45	27.75	1166	27.75	down	down	correct
GILLETTE.NSE	Gillette India Limited	20200714	5060	5060	4940	5000.95	22271	4855.38	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200714	12.05	12.5	11.9	11.9	46329	11.9	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200714	68.05	70.4	67.1	69.5	223844	64.87	up	up	correct
GKWLIMITED.NSE	GKW Limited	20200714	496.8	496.85	460.05	462.8	92	462.8	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200714	1513.4	1513.4	1490.25	1502.75	22676	1455.12	down	down	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200714	416.95	420.25	405	407.1	4463336	403.15	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200714	1.5	1.5	1.5	1.5	0	1.5
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200714	56.35	56.35	53	53.75	17432	53.75	down	up	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20200714	140.95	141.1	137	139.05	86695	138.3	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20200714	391	391	385	385.95	15504	380.27	down	up	incorrect
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200714	41.9	42.9	41.15	41.45	1079689	39.64	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200714	4197.9	4197.9	4063.6	4106.4	12605	4100.57	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200714	19.85	20.25	19.25	19.9	18688371	19.9	up	down	incorrect
GNA.NSE	G N A Axles Limited	20200714	181	182.2	175	176.7	36030	176.11	down	down	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200714	170	170.75	162.5	164.1	799071	155.91	down	up	incorrect
GOACARBON.NSE	Goa Carbon Limited	20200714	226.5	228.9	218.25	219.5	36922	219.5	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200714	169.75	171	163	163.75	6738	156.64	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200714	963.05	971.7	946	950.1	37919	928.81	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200714	448.7	452.45	435.05	441.05	125221	430.78	down	down	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200714	697.7	703.5	690.6	694.6	663400	694.6	down	up	incorrect
GODREJIND.NSE	Godrej Industries Limited	20200714	368.55	372.9	355.2	360.1	129561	360.1	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20200714	890.5	903.65	882.25	894.8	424182	894.8	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200714	1.3	1.3	1.3	1.3	68095	1.3
GOKEX.NSE	Gokaldas Exports Limited	20200714	39.5	39.5	37.7	38.1	75801	38.1	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200714	15.25	16	15.25	15.3	18054	15.3	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200714	14.35	15.05	14.25	14.65	47883	14.65	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200714	43.3	43.37	42.98	43.12	4056120	43.12	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200714	25.9	25.95	25.1	25.9	4990	25.9
GOLDIAM.NSE	Goldiam International Limited	20200714	107.05	108.8	106	107.45	46984	103.1	up	up	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200714	4450	4490	4307	4448.5	929	44.485	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200714	7.95	7.95	7.75	7.9	12577	7.9	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200714	42	43.4	40.6	41.6	84236	41.39	down	down	correct
GPIL.NSE	Godawari Power & Ispat Limited	20200714	162.1	162.1	156.15	158.85	42732	79.06	down	up	incorrect
GPPL.NSE	Gujarat Pipavav Port Limited	20200714	81.75	82.8	80.9	81.35	362132	73.16	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200714	27.5	27.5	25.6	26.8	34011	24.39	down	up	incorrect
GRANULES.NSE	Granules India Limited	20200714	243.8	244.45	231.7	235.2	2674461	234.69	down	up	incorrect
GRAPHITE.NSE	Graphite India Limited	20200714	177	177	170.1	171.35	444369	170.17	down	down	correct
GRASIM.NSE	Grasim Industries Limited	20200714	612.45	613.85	593.85	596.7	1751163	591.59	down	down	correct
GRAVITA.NSE	Gravita India Limited	20200714	46.25	48.8	45.3	46.1	150537	45.4371	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200714	85.5	85.85	83.5	83.85	250404	83.75	down	down	correct
GREENLAM.NSE	Greenlam Industries Limited	20200714	723	730	705	714.1	2211	711.5	down	down	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200714	37.25	38.3	37	37.9	41081	37.9	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20200714	88.3	91.3	86.5	87.4	374208	86.83	down	up	incorrect
GREENPOWER.NSE	Orient Green Power Company Limited	20200714	2.1	2.1	2.1	2.1	479026	2.1
GRINDWELL.NSE	Grindwell Norton Limited	20200714	525	525	512.05	514.8	28354	503.42	down	down	correct
GROBTEA.NSE	The Grob Tea Company Limited	20200714	392	398.95	373	380.6	202	378.09	down	down	correct
GRPLTD.NSE	GRP Limited	20200714	644	644	601.1	621.3	1017	619.63	down	down	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200714	216	217.3	202.7	210.05	401058	203.32	down	down	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200714	30.15	31.25	29.85	30.65	256672	30.65	up	up	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200714	61.3	61.3	58	58.55	1338166	56.23	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20200714	208	214.9	207.05	209.1	745673	205.8	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20200714	24.25	24.75	22.9	23.15	47135	23.15	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200714	0.85	0.85	0.85	0.85	1025661	0.85
GTNTEX.NSE	GTN Textiles Limited	20200714	5.6	5.6	5.6	5.6	510	5.6
GTPL.NSE	GTPL Hathway Limited	20200714	73.7	75.15	72.15	75.15	241594	71.81	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200714	88	97.7	87	91.35	682946	91.26	up	up	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200714	337.55	339.75	332	333.55	37700	320.73	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200714	188.45	195.6	176.5	190.35	12355	186.17	up	up	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200714	307.3	311.75	297.25	299.4	635979	297.25	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200714	11.75	11.75	11.75	11.75	210	11.75
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200714	590.05	595.9	590	592.7	7378	571.84	up	up	correct
GULFPETRO.NSE	GP Petroleums Limited	20200714	47.05	47.45	45.3	45.65	21928	44.822	down	up	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20200714	40	41.1	37.2	38.45	62807	37.98	down	down	correct
HAL.NSE	Hindustan Aeronautics Limited	20200714	941	948.95	900	904.85	398611	868.25	down	up	incorrect
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200714	80.35	82.95	79	80.15	148927	80.15	down	down	correct
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200714	35.8	41.7	35.3	41.7	13210830	41.7	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200714	683.7	683.7	650	652.95	10865	483.71	down	down	correct
HAVELLS.NSE	Havells India Limited	20200714	582.2	585.5	569.25	580.25	2103458	575.33	down	down	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200714	0.65	0.7	0.6	0.7	145174	0.7	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200714	16.45	16.6	16.1	16.15	454567	15.94	down	down	correct
HCC.NSE	Hindustan Construction Company Limited	20200714	6.3	6.35	6.1	6.1	4451337	6.1	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200714	121.05	122.15	121.05	121.5	97569	121.5	up	up	correct
HCL.NSE	INSYS	20200714	10.15	10.45	9.8	10.35	423579	10.35	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20200714	604.6	613.75	588.1	591.35	6212718	568.44	down	up	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20200714	1825	1825.3	1770.5	1791.6	5529793	1775.39	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200714	2454.8	2462	2420.5	2441.3	380237	2413.38	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20200714	1062.6	1068.9	1050	1058.85	13306511	1054.29	down	down	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200714	592.5	609	592.5	598.45	3645884	596.69	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200714	4412.25	4430.95	4401.05	4412.75	14182	44.1275	up	up	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200714	1125.26	1125.26	1102.91	1115.61	2070	111.4144	down	down	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200714	3835	3865	3770	3783.29	675	377.7246	down	down	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200714	3.4	3.4	3.2	3.2	310984	3.2	down	down	correct
HEG.NSE	HEG Limited	20200714	772.7	774.95	743	746.1	189880	745.09	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200714	177.5	179.35	173.25	174.4	329340	163.82	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200714	87.4	89.9	83.85	85.3	279046	82.78	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20200714	251.4	254.85	248	249.8	13172	244.24	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200714	2672	2681.65	2604	2611.85	921721	2575.57	down	down	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200714	1259	1314	1233	1276.25	32688	1265.5	up	down	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20200714	24	24	22.05	22.95	166162	22.95	down	up	incorrect
HFCL.NSE	HFCL Limited	20200714	13.45	13.45	12.85	12.85	1809294	12.82	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200714	190.25	195.6	187.15	193.2	22443	192.92	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20200714	701	707.6	686.85	694.4	12239	673.14	down	up	incorrect
HIKAL.NSE	Hikal Limited	20200714	122.95	122.95	119.55	120.8	665887	119.74	down	up	incorrect
HIL.NSE	HIL Limited	20200714	1218.95	1229.6	1190	1199.45	33183	1177.81	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20200714	9.8	10.25	9.65	9.95	16640	9.95	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200714	58.5	58.75	57.7	57.95	184123	57.52	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200714	167.7	168.7	161.95	163.8	16396527	161.85	down	down	correct
HINDCOMPOS.NSE	Hindustan Composites Limited	20200714	194.6	194.6	179.2	182.25	16996	179.2	down	down	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200714	39.2	39.25	36.7	36.9	1618042	36.8	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200714	6.05	6.1	5.75	5.85	93751	5.85	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200714	33.25	33.25	31.5	32.7	395	32.7	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200714	66.55	66.55	64	64.15	97014	64.15	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200714	211.5	214.5	209.5	210.45	5323179	194.82	down	up	incorrect
HINDUNILVR.NSE	Hindustan Unilever Limited	20200714	2264.8	2269.95	2226.6	2234.75	2403257	2181.65	down	down	correct
HINDZINC.NSE	Hindustan Zinc Limited	20200714	196.05	196.3	190.25	191.6	713941	165.82	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200714	120.95	121	114.95	116.35	27586	115.35	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20200714	67.3	67.7	64	65.25	6994	63.96	down	down	correct
HITECH.NSE	Hi	20200714	110.7	115	104.3	107.3	11458	107.0828	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200714	75.6	77.7	73.6	74.6	2763	74.28	down	down	correct
HITECHGEAR.NSE	The Hi	20200714	107.35	107.95	105.2	107.2	2117	106.4	down	down	correct
HLVLTD.NSE	HLV Limited	20200714	5.25	5.25	4.7	4.85	251872	4.85	down	down	correct
HMT.NSE	HMT Limited	20200714	19.05	19.7	19	19.3	18479	19.3	up	up	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200714	50.9	51.45	49.1	49.35	22095	49.35	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20200714	551.5	563.15	540	553.65	6627	553.65	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200714	349.99	356	348	351.64	606	351.64	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20200714	29198.95	29400	28000.05	28038.8	3575	27913.73	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200714	992.65	1049	971.35	1024.35	15465	1003.32	up	up	correct
HOVS.NSE	HOV Services Limited	20200714	42.2	43.4	42.05	42.1	4161	42.1	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200714	35.6	35.9	34.4	34.6	66868	34.37	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200714	49.8	53.5	49.2	50.9	4559660	50.6	up	up	correct
HSIL.NSE	HSIL Limited	20200714	54.1	55.3	53.5	54	298422	50.58	down	down	correct
HTMEDIA.NSE	HT Media Limited	20200714	12.75	12.95	12.3	12.45	58548	12.45	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200714	11.45	11.8	11	11.15	66864	11.15	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200714	36	36.15	34.7	34.95	2177614	31.15	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200714	210	210.2	202	203.9	43981	199.59	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200714	64.05	64.9	63.4	63.4	548312	63.4	down	down	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200714	235.95	235.95	220.55	223.45	25952834	214.54	down	down	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200714	141.71	144	140.23	140.33	11343	140.33	down	down	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200714	25.91	25.91	25.29	25.4	474290	25.4	down	up	incorrect
ICICIBANK.NSE	ICICI Bank Limited	20200714	351.5	352.45	340.6	345.55	34033233	344.54	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200714	219.25	219.25	211.25	212.54	18563	212.54	down	up	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200714	120.95	121	115.41	115.96	25582	115.96	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200714	1276.85	1278.5	1238	1260.45	437687	1250.22	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200714	44.3	44.4	43.82	44.02	189723	44.02	down	down	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200714	999.95	1000.01	999.1	999.99	10910	999.99	up	down	incorrect
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200714	90.77	90.77	85.7	88.31	133331	88.31	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200714	58.19	58.19	57.45	57.46	6006	57.46	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200714	116.11	117.97	115.01	116.04	2854	116.04	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200714	114.05	114.1	112	112.45	99757	112.45	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200714	55	55.27	53	53.48	3265	53.48	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200714	26.39	26.95	26.15	26.37	46032	26.37	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200714	427	436.9	419.35	422.05	3868335	420.61	down	down	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200714	396	396	387.65	388.38	660	388.38	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20200714	40.65	40.7	38.1	40.25	368446	39.42	down	down	correct
ICRA.NSE	ICRA Limited	20200714	2528.3	2528.35	2460	2489.45	1158	2447.47	down	down	correct
IDBI.NSE	IDBI Bank Limited	20200714	39.5	39.5	39.5	39.5	296715	39.5
IDBIGOLD.NSE	IDBI Mutual Fund	20200714	4588.95	4589	4460.6	4557.55	91	4557.55	down	up	incorrect
IDEA.NSE	Vodafone Idea Limited	20200714	9.65	9.7	9.3	9.35	476000600	8.65	down	down	correct
IDFC.NSE	IDFC Limited	20200714	19.3	19.3	18.55	18.75	8605711	18.75	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200714	26.6	26.65	25.6	25.9	38728636	25.9	down	down	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200714	111	111	110.99	110.99	12	110.99	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20200714	186.3	197.7	185.4	187.95	882866	61.78	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200714	289	289	279	281.75	4398	281.75	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200714	394.9	394.9	380.2	388.65	47266	388.65	down	down	correct
IFCI.NSE	IFCI Limited	20200714	7.05	7.1	6.7	6.85	3865389	6.85	down	down	correct
IFGLEXPOR.NSE	IFGL Refractories Limited	20200714	137	139.8	132.05	133.35	1741	131.32	down	up	incorrect
IGARASHI.NSE	Igarashi Motors India Limited	20200714	275	276	270	270.9	40761	269.08	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200714	407.25	418	405.1	414.75	6809127	409.41	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20200714	160.2	161.4	155.4	155.4	26847	152.07	down	down	correct
IIFL.NSE	IIFL Finance Limited	20200714	75	75	72.4	72.8	445827	71.7698	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200714	49.8	52.4	49.35	50	1531933	49.0431	up	down	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20200714	968	968	931	947.05	7669	860.95	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20200714	60	60	56.35	56.35	265	56.35	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200714	4	4	4	4	846	4
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200714	1.35	1.35	1.35	1.35	49362	1.35
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200714	4.8	4.8	4.5	4.55	38440	4.55	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200714	176.95	176.95	166	167.4	6179	163.45	down	up	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20200714	525	525.45	502.5	514.5	1706	507.97	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200714	0.55	0.55	0.5	0.55	150389	0.55
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200714	7.15	7.25	6.75	7	54699	7	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200714	79.95	81.9	78	79.7	1431749	78.96	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200714	118.4	119.9	115.8	117	1457276	115.74	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20200714	284	286.9	280.3	282.1	214974	279.64	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200714	2198	2198	2150.25	2165.1	36887	2160.53	down	down	correct
INDIANB.NSE	Indian Bank	20200714	62.1	62.4	60.2	61	2331846	60.12	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200714	95	96.75	93.25	95.65	844	95.65	up	up	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200714	172.55	172.55	166	167.6	53433	164.2	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200714	995	999	941.25	955.3	3298790	955.3	down	down	correct
INDLMETER.NSE	IMP Powers Limited	20200714	15.6	15.6	14.85	14.9	38	14.9	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200714	290.1	292.75	277.95	279.75	13119	275.41	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200714	203.1	205	199.8	200.15	49820	199.31	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200714	16.75	16.85	16	16.05	17527	16.05	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20200714	1.7	1.7	1.7	1.7	35908	1.7
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200714	273	274.25	267.15	268.1	4843	268.1	down	down	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200714	97.25	98.7	92.1	93.55	6236	93.55	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200714	17.5	18.2	17.5	17.6	1719	17.4	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20200714	3.45	3.6	3.3	3.55	95266	3.55	up	down	incorrect
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200714	49.15	52.5	48.2	52	619826	52	up	down	incorrect
INDSWFTLAB.NSE	Ind	20200714	33.9	35.95	33.4	35.65	22419	35.65	up	up	correct
INDSWFTLTD.NSE	Ind	20200714	2.9	2.9	2.9	2.9	2500	2.9
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200714	29.9	29.9	28	28.5	159869	28.5	down	down	correct
INDUSINDBK.NSE	IndusInd Bank Limited	20200714	535	535	505.05	510.8	22221590	508.29	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20200714	210.25	215.4	207.55	208.8	13666354	191.83	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200714	820	827	810.4	821.1	69342	727.26	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200714	67.5	70.65	65.75	68.9	1738940	34.41	up	up	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200714	91	91	89.55	90.15	10124	89.7	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20200714	316.41	320.37	312.01	319.98	274	319.98	up	up	correct
INFY.NSE	Infosys Limited	20200714	792.95	806.4	781.35	783.25	8961822	759.92	down	down	correct
INGERRAND.NSE	Ingersoll	20200714	617.85	621.55	611.3	617.15	2984	615.27	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200714	232	232	221	223.05	214936	223.05	down	down	correct
INOXWIND.NSE	Inox Wind Limited	20200714	36.05	37.25	35.5	36.3	87648	36.3	up	up	correct
INSECTICID.NSE	Insecticides (India) Limited	20200714	432.85	441.95	429.05	436.4	73237	434.415	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200714	33.95	36.05	32.8	36	463259	36	up	down	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20200714	1.05	1.05	1.05	1.05	7929	1.05
INTELLECT.NSE	Intellect Design Arena Limited	20200714	116.3	120	112.8	114.95	293728	114.95	down	up	incorrect
INTENTECH.NSE	Intense Technologies Limited	20200714	35.1	36	33.5	34.15	29065	33.74	down	down	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200714	14	14.55	14	14	2509	1.4
IOB.NSE	Indian Overseas Bank	20200714	10.5	10.55	10.15	10.25	2767045	10.25	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200714	86.75	87.8	85.9	86.4	15345709	73.89	down	down	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200714	780	833.8	686.4	694.5	12520547	687.89	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200714	1647	1663.95	1640.1	1657.5	166320	1644.66	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200714	122	123.3	116.7	120.35	3405489	115.2762	down	down	correct
IRCON.NSE	Ircon International Limited	20200714	93.55	93.55	88.6	89.3	1785217	40.37	down	down	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200714	1387	1387	1355.55	1362.15	755567	271.55	down	up	incorrect
ISEC.NSE	ICICI Securities Limited	20200714	511.7	521.95	505	511.45	441852	478.29	down	down	correct
ISFT.NSE	IntraSoft Technologies Limited	20200714	75	76.05	68.85	69.5	15214	68.11	down	down	correct
ISMTLTD.NSE	ISMT Limited	20200714	5	5.35	4.95	5	44218	5
ITC.NSE	ITC Limited	20200714	197.4	199.5	192.75	195.9	18476313	186.19	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200714	225.9	228.8	216	227.15	111514	227.15	up	up	correct
ITDCEM.NSE	ITD Cementation India Limited	20200714	51.1	51.1	48.5	49.1	193484	48.75	down	up	incorrect
ITI.NSE	ITI Limited	20200714	133.5	133.9	128	129.5	3011944	129.5	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20200714	3.15	3.15	3.05	3.05	77357	2.54	down	down	correct
IVP.NSE	IVP Limited	20200714	39.55	39.55	38	39.25	426	38.99	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200714	4453	4474.95	4450	4474.5	36	4474.5	up	up	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200714	1158.1	1158.1	1158.1	1158.1	1	1158.1
IZMO.NSE	IZMO Limited	20200714	21.8	21.85	20.45	20.45	6832	20.45	down	down	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200714	17.6	17.75	17.1	17.25	2653260	17.25	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200714	40.2	40.35	39.15	39.7	454478	39.7	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200714	42.55	44.35	40.85	41.3	25433	39.54	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200714	21.6	22.4	21	21.05	15844	21.05	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200714	97.7	98.85	93.8	95.35	2466745	94.49	down	up	incorrect
JAINSTUDIO.NSE	Jain Studios Limited	20200714	3.6	3.6	3.6	3.6	10057	3.6
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200714	31.25	31.25	30.05	30.25	1554032	29.82	down	down	correct
JASH.NSE	Jash Engineering Limited	20200714	156.45	156.45	151.15	152.4	13094	150.6	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20200714	94	98.95	91.1	96.45	12948	96.13	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200714	186	186.95	182	183.05	18404	90.38	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200714	3.8	3.9	3.65	3.75	20113	3.75	down	down	correct
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200714	50	52	48.25	50.85	95331	50.85	up	up	correct
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200714	713	720	707.2	714.05	88425	705.54	up	up	correct
JBFIND.NSE	JBF Industries Limited	20200714	10.5	10.55	10.25	10.25	17729	10.25	down	down	correct
JBMA.NSE	JBM Auto Limited	20200714	210.45	210.45	201	203.1	55700	199.68	down	down	correct
JCHAC.NSE	Johnson Controls	20200714	2245	2245	2180	2197.45	3959	2197.45	down	down	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200714	27.4	27.4	26.5	26.8	67430	26.8	down	down	correct
JHS.NSE	JHS Svendgaard Laboratories Limited	20200714	14.3	14.5	14.15	14.15	29341	14.15	down	down	correct
JIKIND.NSE	JIK Industries Limited	20200714	0.85	0.85	0.85	0.85	0	0.85
JINDALPHOT.NSE	Jindal Photo Limited	20200714	14.5	15.1	14.05	14.05	4684	14.05	down	down	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200714	394	405	385	391.45	113515	389.77	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20200714	60.5	60.5	58	58.45	1159988	55.85	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200714	168.9	168.9	164.3	165.7	9931783	165.7	down	down	correct
JINDCOT.NSE	Jindal Cotex Limited	20200714	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200714	68	73.75	67.4	70.6	8691	69.85	up	up	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200714	49.95	50.4	47.65	48.05	41620	47.97	down	up	incorrect
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200714	11	11	10.6	10.6	23551	10.6	down	down	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200714	10.4	10.8	10.35	10.35	1613804	10.35	down	down	correct
JITFINFRA.NSE	JITF Infralogistics Limited	20200714	6.25	6.25	6	6.25	3298	6.25
JIYAECO.NSE	Jiya Eco	20200714	15.65	15.65	15.65	15.65	9288	15.65
JKCEMENT.NSE	J.K. Cement Limited	20200714	1415	1455.35	1405.1	1418.65	31755	1412.1	up	up	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200714	96.95	96.95	93.55	94.25	92078	92.7	down	up	incorrect
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200714	282.5	289.15	278.5	282.65	341805	281.08	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20200714	101	101.4	99.5	99.9	837217	98.3	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200714	66.2	66.4	63.5	65.05	996486	63.45	down	down	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200714	22.35	23.9	22	23.3	51417	21.81	up	up	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200714	49.95	51.4	47.85	49.15	109897	48.13	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200714	82.8	86	80.35	81.05	4643115	80.59	down	up	incorrect
JMTAUTOLTD.NSE	JMT Auto Limited	20200714	4.35	4.35	4.35	4.35	243120	4.35
JOCIL.NSE	Jocil Limited	20200714	149.25	162	147	153.3	64299	148.96	up	down	incorrect
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200714	2.6	2.6	2.5	2.5	4234793	2.5	down	down	correct
JPINFRATEC.NSE	Jaypee Infratech Limited	20200714	1.65	1.65	1.65	1.65	125098	1.65
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200714	15.35	16	15.35	16	124	16	up	up	correct
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200714	1.85	1.85	1.85	1.85	2236781	1.85
JSL.NSE	Jindal Stainless Limited	20200714	40.95	40.95	38.65	39.45	320728	39.45	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200714	75.5	75.75	66.5	70.1	1281972	70.1	down	down	correct
JSWENERGY.NSE	JSW Energy Limited	20200714	45.5	45.5	44.05	44.5	819290	43.17	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20200714	1930	1970	1901	1907.05	696	1907.05	down	down	correct
JSWISPL.NSE	JSW Ispat Special Products Limited	20200714	13	13.2	12.55	13.05	20514	13.05	up	down	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20200714	198	198.4	191.65	194.05	7233291	192.17	down	down	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200714	68	69.75	65.85	68.65	406461	68.23	up	up	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200714	1628.65	1665.55	1618.65	1652.3	943682	1649.61	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200714	104.8	104.8	99.05	101.65	22190	101.65	down	up	incorrect
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200714	696	711	681	688.95	369311	683.75	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20200714	58.85	60	58.05	58.3	1295144	57.7021	down	down	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200714	273.29	274.8	269.86	271.76	58253	271.76	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20200714	370.05	379.45	367.5	373.55	2280575	373.55	up	down	incorrect
JYOTHYLAB.NSE	Jyothy Labs Limited	20200714	118.9	118.9	113.5	114.5	675967	111.87	down	down	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200714	52.95	53.5	50.1	50.55	13907	49.99	down	down	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200714	393.4	394.6	384.8	390.55	338333	383.32	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200714	142.8	143.95	141	142.3	14128	137.91	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200714	260	262.1	254.85	257.2	407877	250.41	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200714	132.05	136.9	131	134.95	730	133.13	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200714	30.9	30.9	29.6	30.4	140165	30.4	down	up	incorrect
KAMDHENU.NSE	Kamdhenu Limited	20200714	74.95	74.95	70.4	71.2	4395	70.4	down	down	correct
KANANIIND.NSE	Kanani Industries Limited	20200714	4.5	4.5	4.3	4.3	1481	4.3	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200714	36.8	36.8	35.35	35.55	26000	35.55	down	up	incorrect
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200714	443	443	434	436.95	123332	433.49	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20200714	89	91.5	89	90	201	89.0717	up	up	correct
KARDA.NSE	Karda Constructions Limited	20200714	60.8	61.55	58.05	61	47790	12.2	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20200714	10.45	11.3	10.4	10.4	1646	10.4	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200714	33.75	34.25	32.25	32.65	1300443	32.32	down	up	incorrect
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200714	0.7	0.8	0.7	0.75	20520	0.75	up	up	correct
KAYA.NSE	Kaya Limited	20200714	212.8	212.8	201.1	204.8	9372	204.8	down	down	correct
KCP.NSE	The KCP Limited	20200714	54	54.85	51.5	52.6	263620	51.73	down	down	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200714	15	17.7	14.65	17.15	2424228	16.96	up	up	correct
KDDL.NSE	KDDL Limited	20200714	159.8	159.8	146	146.95	1676	146.45	down	down	correct
KEC.NSE	KEC International Limited	20200714	271.1	271.35	265.6	268.4	128429	265.83	down	up	incorrect
KECL.NSE	Kirloskar Electric Company Limited	20200714	12.3	12.3	11.4	11.4	53180	11.4	down	down	correct
KEI.NSE	KEI Industries Limited	20200714	385.05	385.4	360.1	371.25	325413	369.7418	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200714	16.2	16.5	16.15	16.5	65312	16.43	up	up	correct
KENNAMET.NSE	Kennametal India Limited	20200714	783.1	786	716.2	739.85	4567	728.35	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200714	21.3	21.3	19.6	19.6	2083	19.6	down	down	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200714	34.35	34.35	33.15	33.75	126913	33.75	down	down	correct
KEYFINSERV.NSE	Keynote Financial Services Limited	20200714	38.75	38.75	36.85	36.85	118	35.44	down	down	correct
KHADIM.NSE	Khadim India Limited	20200714	118	119.95	115.1	116.75	19400	116.75	down	down	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200714	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200714	10	10	9.6	10	650	10
KICL.NSE	Kalyani Investment Company Limited	20200714	1300	1320	1290	1305.9	1085	1305.9	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200714	90.5	92	88.2	90.55	6574	90.55	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200714	400	409	381.75	390.5	7557	390.5	down	down	correct
KIOCL.NSE	KIOCL Limited	20200714	100.95	101.5	98.2	99.45	8841	97.88	down	down	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200714	508.7	524	486.75	499	511295	498.5362	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200714	74.55	74.55	72	73.4	32531	71.71	down	down	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200714	111.6	111.6	105.5	107.3	83651	105.99	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200714	110	110.8	106.55	107.3	94809	105.3	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200714	648.95	648.95	625	628.9	1385	625.17	down	down	correct
KITEX.NSE	Kitex Garments Limited	20200714	108.1	109.95	104.05	105.45	117940	104.39	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200714	728.5	737.7	720.1	728	1978	140.04	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200714	8.55	9.9	8.3	9.4	773461	9.33	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20200714	205	207.55	201.55	203.45	133082	101.64	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200714	52.4	52.6	51.05	51.3	68521	51.3	down	down	correct
KOLTEPATIL.NSE	Kolte	20200714	152	152	141.8	143.95	102620	143.95	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20200714	37.9	37.95	36.15	36.3	102360	35.63	down	up	incorrect
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200714	1328.8	1331.4	1293.3	1298.3	2915153	1297.66	down	down	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200714	222.05	222.05	214.32	215.54	144976	215.54	down	down	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200714	433	433.05	431	432.15	50105	43.22	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200714	112.43	112.43	109.86	110.18	123810	110.18	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200714	54.01	55.25	53.51	54.76	8289	54.76	up	down	incorrect
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200714	144.66	144.66	138.1	138.95	15263	138.95	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200714	13.2	13.2	12.45	13	192680	13	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200714	16.1	16.1	15.7	15.85	47173	15.85	down	down	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200714	60	63.8	57.85	58.35	9500	58.35	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20200714	65.45	68	64.35	65.95	698966	65.67	up	down	incorrect
KPRMILL.NSE	K.P.R. Mill Limited	20200714	465	469	455.25	459.25	4947	91.33	down	down	correct
KRBL.NSE	KRBL Limited	20200714	260.9	266.35	253	255	336588	251.69	down	up	incorrect
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200714	73.25	75.2	72.1	73.45	4918	73.45	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200714	3.35	3.65	3.35	3.65	162668	3.65	up	up	correct
KRISHANA.NSE	Krishana Phoschem Limited	20200714	44.8	44.8	44	44.1	1176	43.61	down	down	correct
KSB.NSE	KSB Limited	20200714	559.5	559.5	545.2	548.65	40355	543.28	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200714	559.75	571.05	551	556.4	189461	547.73	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20200714	232	232.15	222.1	224.55	122579	220.27	down	down	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200714	46.75	46.75	45.2	45.45	3305564	44.05	down	down	correct
KUANTUM.NSE	Kuantum Papers Limited	20200714	67	74.7	67	74.7	140889	74.3363	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200714	68	68	63.5	64.25	29399717	64.25	down	down	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200714	2.2	2.2	2.2	2.2	659	2.2
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200714	1882.9	1926.05	1854	1893.2	217114	1875.92	up	up	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200714	29	29.5	28.05	28.2	13717	27.39	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200714	199.5	199.5	188	193.1	84223	192.12	down	up	incorrect
LASA.NSE	Lasa Supergenerics Limited	20200714	44.95	45.1	42.75	44.5	49565	44.35	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200714	621	631.3	597.3	615.85	1370275	122.25	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200714	2826.05	2839.95	2775	2795.2	3964	2781.42	down	down	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200714	24.25	24.5	23.5	23.75	959274	23.75	down	down	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200714	79.2	79.2	79.2	79.2	1233	73.49
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200714	230.5	231.5	224	228.1	12275	222.74	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200714	2.5	2.55	2.45	2.5	12429	2.5
LIBAS.NSE	Libas Consumer Products Limited	20200714	49	49.25	47.5	49.25	3841	33.92	up	down	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200714	139.8	143	137.05	138.85	376467	138.85	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200714	272.3	273.5	262.25	263.6	4921204	251.6	down	up	incorrect
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200714	21.99	22.02	21.67	21.93	2770	21.93	down	down	correct
LICNETFN50.NSE	LIC Mutual Fund	20200714	114.99	114.99	109.31	111.05	336	111.05	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200714	383.7	404.99	380.25	390	80	390	up	down	incorrect
LICNFNHGP.NSE	LIC Mutual Fund	20200714	116	116.89	114.1	115.93	126	115.93	down	down	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200714	177.6	193.35	172.4	191.75	656393	191.02	up	down	incorrect
LINCPEN.NSE	Linc Pen & Plastics Limited	20200714	172.1	176.45	170	170.5	5376	169.007	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20200714	703.4	703.4	675	684.3	77112	675.52	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200714	999.98	1000.01	997.3	1000	842043	1000	up	up	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200714	999.99	1000.01	999.99	1000	15929	1000	up	down	incorrect
LODHA.NSE	Macrotech Developers Limited	20200714	0.29	0.32	0.28	0.3	17867	0.3	up	down	incorrect
LOKESHMACH.NSE	Lokesh Machines Limited	20200714	24.7	25.3	23.1	23.6	36586	23.6	down	up	incorrect
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200714	32.8	32.8	31	31.75	3233	31.39	down	up	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20200714	52.2	54.7	51.65	52.45	51296	51.81	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20200714	1.65	1.65	1.6	1.6	2400	1.6	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20200714	1	1	1	1	306698	1
LT.NSE	Larsen & Toubro Limited	20200714	928	934.95	905.85	912.9	3646381	877.88	down	down	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200714	2200	2253.55	2170	2240.6	266991	2205.86	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20200714	1444.3	1467.5	1425	1439.25	177879	1422.76	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200714	1309.95	1310	1270	1285.3	5510	1273.82	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200714	93.3	94.2	88.65	90.1	76601	87.29	down	down	correct
LUPIN.NSE	Lupin Limited	20200714	871	883.3	868.55	873	2542417	862.52	up	up	correct
LUXIND.NSE	Lux Industries Limited	20200714	1186	1229.9	1174	1188.7	68561	1183	up	up	correct
LYKALABS.NSE	Lyka Labs Limited	20200714	19.05	19.55	18.9	19.15	9027	19.15	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200714	3.2	3.2	3.05	3.15	9893	3.15	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20200714	553	553.95	538	545.2	3097320	536.83	down	down	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200714	202.75	202.75	191	195.1	13121179	194.13	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20200714	55.7	56.95	54.25	55.1	12512	27.16	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200714	24.35	24.35	22.7	23.5	10371	23.28	down	up	incorrect
MADRASFERT.NSE	Madras Fertilizers Limited	20200714	18.8	18.8	17.9	18.05	81441	18.05	down	down	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200714	124.2	129.65	120.1	127.95	41801	121.89	up	up	correct
MAGNUM.NSE	Magnum Ventures Limited	20200714	6.9	6.9	6.4	6.4	28407	6.4	down	down	correct
MAHABANK.NSE	Bank of Maharashtra	20200714	11.25	11.25	10.85	10.95	1658754	10.95	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200714	68	68	68	68	106	68
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200714	71.3	72.35	69.1	69.55	5272	69.55	down	down	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200714	176.25	183	173.75	175.95	333835	173.37	down	down	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200714	164.4	165.15	155	156.1	17255	77.67	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200714	115.75	117.5	112	113.65	64200	113.65	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200714	216.55	216.55	209.05	211.95	41129	70.65	down	up	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20200714	331.9	331.9	307.1	311.4	87630	308.58	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200714	3099.8	3099.8	2970	2998.45	11146	2959.75	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200714	226.95	227.95	220.35	222.3	105331	217.42	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200714	475	475.15	452	460	24221	457.05	down	down	correct
MAJESCO.NSE	Majesco Limited	20200714	362.95	362.95	346	354.85	10663	354.85	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20200714	29.6	29.95	28.8	28.95	14912	28.95	down	down	correct
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200714	108.85	108.85	106.95	107.89	3778	107.89	down	down	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200714	9.25	9.5	9.15	9.15	30207	9.15	down	down	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200714	5.4	5.4	4.9	5.3	1376	5.29	down	down	correct
MANAKSIA.NSE	Manaksia Limited	20200714	35.25	35.3	34.1	34.45	14144	32.97	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200714	9.8	9.8	9.3	9.5	9861	9.5	down	up	incorrect
MANALIPETC.NSE	Manali Petrochemicals Limited	20200714	20	21.45	19.85	20.9	436938	19.93	up	up	correct
MANAPPURAM.NSE	Manappuram Finance Limited	20200714	156.85	158.4	154.8	157	3999765	153.74	up	up	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200714	68.3	68.3	63.35	65.35	18010	65.35	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200714	36.55	36.9	35.7	36.1	543486	35.09	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200714	195	198.4	190.1	191.95	42079	190.33	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200714	7.7	7.7	7.1	7.5	2374	7.5	down	down	correct
MANINDS.NSE	Man Industries (India) Limited	20200714	46.65	47.35	44.15	44.45	159350	43.1484	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200714	18.1	18.1	17.1	17.5	187238	11.25	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200714	8.15	8.6	7.95	8.15	3271	8.15
MARALOVER.NSE	Maral Overseas Limited	20200714	12.65	12.95	12.45	12.55	1673	12.55	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200714	49.45	51.75	49.4	50.15	4976	50.15	up	up	correct
MARICO.NSE	Marico Limited	20200714	347	350.75	345.4	348.65	1563592	340.13	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20200714	36.25	36.8	34.85	35.95	3020748	35.75	down	down	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200714	5951	5958.75	5750	5771.75	1602939	5684.05	down	down	correct
MASFIN.NSE	MAS Financial Services Limited	20200714	677	704	657	698.1	27119	696.66	up	down	incorrect
MASKINVEST.NSE	Mask Investments Limited	20200714	53.7	53.7	51	53.5	947	53.5	down	down	correct
MASTEK.NSE	Mastek Limited	20200714	399.9	404.8	390.95	391.5	120107	387.99	down	up	incorrect
MATRIMONY.NSE	Matrimony.com Limited	20200714	388.4	419.9	375	379.4	4216	376.92	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200714	28.1	29.6	26.8	29.35	43201	28.36	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200714	32.95	33.5	29.25	32.95	66047	32.95
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200714	232	232.35	222.2	226.65	75512	226.65	down	down	correct
MAZDA.NSE	Mazda Limited	20200714	312.5	312.5	307	308.35	4244	301.06	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200714	64.95	64.95	61.75	61.75	31	61.11	down	down	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200714	4.95	5.2	4.9	5.05	15860	5.05	up	down	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20200714	6.8	6.8	6.8	6.8	188986	6.8
MCDHOLDING.NSE	McDowell Holdings Limited	20200714	24.6	24.85	24	24.4	42534	24.4	down	down	correct
MCDOWELL.NSE	N	20200714	627.05	633	615.35	619.5	65065	619.5	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200714	8.1	8.65	8.05	8.2	274648	8.2	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20200714	1315	1329	1280.25	1291.35	143761	1244.7	down	down	correct
MEGASOFT.NSE	Megasoft Limited	20200714	6.55	6.95	6.4	6.75	53587	6.75	up	up	correct
MELSTAR.NSE	Melstar Information Technologies Limited	20200714	2.45	2.55	2.45	2.45	1625	2.45
MENONBE.NSE	Menon Bearings Limited	20200714	41.75	41.9	37.35	39.1	62351	37.03	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200714	20.5	21	19.5	19.55	33721	19.55	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20200714	1.2	1.2	1.2	1.2	103506	1.2
METALFORGE.NSE	Metalyst Forgings Limited	20200714	5.15	5.3	5.15	5.25	8450	5.25	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200714	1579.8	1612.65	1525.75	1556.2	116143	1549.7696	down	down	correct
MFSL.NSE	Max Financial Services Limited	20200714	555	559.7	545.75	553.9	542930	553.9	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20200714	969.95	992	967.1	989.5	1431269	954.53	up	down	incorrect
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200714	167.6	167.6	162.5	163.75	26668	109.17	down	down	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200714	214.8	215.15	207.25	209.8	745798	205.07	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20200714	71.2	72.3	70.15	70.9	497017	70.49	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200714	304.9	311.35	296.2	304.3	226538	303.93	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200714	25.5	26	24.5	24.7	12190	24.7	down	down	correct
MINDTREE.NSE	Mindtree Limited	20200714	1011.5	1023.15	965.45	978.15	3269077	964.27	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200714	7.25	7.4	6.9	7.05	109118	7.05	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20200714	49.45	50.25	48	49.4	549012	49.4	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20200714	78.25	78.25	78.25	78.25	104	71.14
MMFL.NSE	M M Forgings Limited	20200714	188	197	186.5	190.2	20520	188.79	up	up	correct
MMP.NSE	MMP Industries Limited	20200714	76.75	76.75	70	71.05	26185	70.58	down	up	incorrect
MMTC.NSE	MMTC Limited	20200714	19.9	19.9	18.75	18.85	2234807	18.85	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200714	32.2	32.2	32.2	32.2	145	32.2
MOHITIND.NSE	Mohit Industries Limited	20200714	4	4	4	4	25	4
MOHOTAIND.NSE	Mohota Industries Limited	20200714	12.65	12.7	12.65	12.65	1272	12.65
MOIL.NSE	MOIL Limited	20200714	147	149	144	144.45	260768	135.12	down	up	incorrect
MOLDTECH.NSE	Mold	20200714	35.5	36	35.2	35.3	11524	34.46	down	down	correct
MOLDTKPAC.NSE	Mold	20200714	201.95	201.95	197.5	197.9	21947	194.95	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200714	800.72	803	784	790.39	60955	79.04	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200714	169.45	173.7	166	167	403886	155.88	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200714	10.9	11.75	10.9	11.1	2884	11.1	up	down	incorrect
MOREPENLAB.NSE	Morepen Laboratories Limited	20200714	23.4	23.7	22.65	22.95	1351296	22.95	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200714	94.5	95.25	92.45	93.9	8672853	93.25	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200714	669.95	670	647	656.4	123254	647.68	down	down	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200714	19.3	20	19.3	19.3	2604	19.3
MPHASIS.NSE	Mphasis Limited	20200714	923	946.45	916.15	933.55	213723	925.15	up	up	correct
MPSLTD.NSE	MPS Limited	20200714	288.65	288.65	271.15	276.55	8818	276.55	down	down	correct
MRF.NSE	MRF Limited	20200714	64800	64890	63610.15	64396	10422	64246.91	down	down	correct
MRO.NSE	TEK	20200714	24.4	24.45	24.4	24.45	702	24.45	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200714	35.7	35.85	34.55	34.85	524510	34.85	down	down	correct
MSPL.NSE	MSP Steel & Power Limited	20200714	6.4	6.9	6.4	6.5	9470	6.5	up	up	correct
MSTCLTD.NSE	MSTC Limited	20200714	169	169.45	157.95	161.85	384175	155.43	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20200714	14.45	15	13.75	13.85	74340	13.85	down	up	incorrect
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200714	10	10	9.8	9.8	1330320	9.8	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200714	8.55	8.55	8.5	8.5	593	8.5	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20200714	19.6	21.6	19.6	20.95	14266	20.8	up	up	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200714	22.15	22.3	22.05	22.1	2205	22.1	down	down	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200714	50.5	51.8	49.5	49.75	235657	49.75	down	down	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200714	101.5	103.5	100	103.25	45821	97.19	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200714	16.7	17	16.3	16.55	21337	16.55	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200714	387.95	387.95	367.65	370.9	26120	370.9	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200714	1111.65	1112.05	1070	1082.05	1135947	1063.18	down	down	correct
NACLIND.NSE	NACL Industries Limited	20200714	39	40.5	37.85	40.1	172519	39.62	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200714	5.15	5.5	5.1	5.2	75648	5.2	up	down	incorrect
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200714	5.5	5.5	5.5	5.5	100	5.5
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200714	13.7	13.75	12.3	12.85	7789	12.85	down	down	correct
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200714	66	66	64.5	64.5	2994	63.38	down	down	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200714	27	27.7	25.55	26.85	4228	26.85	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200714	59.15	60.3	57.55	58.8	15533	57.57	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200714	33.85	33.95	33.05	33.6	4557	33.38	down	up	incorrect
NAM.NSE	INDIA	20200714	284.9	296.5	281	288.35	1149586	288.35	up	up	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200714	684	684	665.15	673.35	124126	667.42	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20200714	325.15	347.1	325.1	346.55	31705	344.56	up	down	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20200714	35.7	35.7	33.8	34	13995246	31.37	down	up	incorrect
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200714	3.45	3.45	3.3	3.3	620	3.3	down	down	correct
NAUKRI.NSE	Info Edge (India) Limited	20200714	2840	2906.8	2814.95	2895.7	226203	2891.07	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200714	1670	1689.4	1625.1	1673.5	90698	1662.29	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200714	29.9	29.9	28	28.35	896596	28.35	down	down	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200714	75.9	75.9	74.1	74.95	31240	74.21	down	down	correct
NBCC.NSE	NBCC (India) Limited	20200714	24.65	24.9	24	24.2	9174812	23.81	down	down	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200714	1511	1590	1500	1580	741	1580	up	down	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200714	49.25	50.45	47.6	48.35	314771	47.25	down	down	correct
NCC.NSE	NCC Limited	20200714	32.75	32.75	31.15	31.7	18829946	31.22	down	down	correct
NCLIND.NSE	NCL Industries Limited	20200714	78	78.9	74.8	75.2	152965	72.91	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200714	591	591	536.2	579.95	66	577.74	down	down	correct
NDL.NSE	Nandan Denim Limited	20200714	21.35	21.75	20.25	20.55	32614	20.55	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20200714	36.5	36.55	35.5	36	11608	36	down	up	incorrect
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200714	16.25	16.25	16	16	317906	16	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200714	21.9	21.95	21.1	21.4	363590	21.2952	down	down	correct
NELCAST.NSE	Nelcast Limited	20200714	51	52.95	49.8	50.3	1036405	50.2	down	up	incorrect
NELCO.NSE	Nelco Limited	20200714	217	219.7	209.7	212.85	220749	210.53	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20200714	549.85	583.85	545.5	553.3	138810	550.63	up	up	correct
NESCO.NSE	Nesco Limited	20200714	439.6	445	430.05	431.75	45502	429.62	down	down	correct
NETF.NSE	Tata Mutual Fund	20200714	109.99	109.99	106	106.25	116	106.25	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200714	52.3	52.8	51.95	52.7	5377	52.7	up	up	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200714	27.17	27.18	26.56	26.6	148	26.6	down	up	incorrect
NETFLTGILT.NSE	Nippon India Mutual Fund	20200714	22.05	22.1	21.93	22	10627	22	down	down	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200714	112	114.24	108.63	110.19	418	110.19	down	down	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200714	55.69	55.75	53.63	54.15	5052	54.15	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20200714	42	44.1	40.5	44.05	5917309	44.05	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200714	674	674	622	640	168871	637.96	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20200714	167	173	163.5	165.15	43240	162.42	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200714	5.2	5.2	5.2	5.2	2184	5.2
NFL.NSE	National Fertilizers Limited	20200714	35.8	35.8	33.7	33.85	1077608	33.85	down	down	correct
NH.NSE	Narayana Hrudayalaya Limited	20200714	280	284	270	282.6	80734	282.6	up	down	incorrect
NHPC.NSE	NHPC Limited	20200714	20.25	20.35	20	20.05	3833137	18.55	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20200714	114	115.5	111.3	111.95	252390	111.95	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200714	7.85	7.85	7.85	7.85	0	7.85
NIFTYBEES.NSE	Nippon India Mutual Fund	20200714	114.79	115.1	112.4	112.93	3298092	112.93	down	up	incorrect
NIFTYEES.NSE	Edelweiss Mutual Fund	20200714	13962	13962	13101.1	13925	5	13925	down	down	correct
NIITLTD.NSE	NIIT Limited	20200714	94.5	97	93	96	570381	93.77	up	up	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200714	3.85	4.15	3.8	4.05	461803	4.05	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20200714	1.15	1.15	1.15	1.15	88383	1.15
NILKAMAL.NSE	Nilkamal Limited	20200714	1183	1195.45	1152.1	1175.25	13912	1167.6	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20200714	544.35	549.95	526.05	544.15	2366	263.27	down	down	correct
NITCO.NSE	NITCO Limited	20200714	18	18.35	17.6	17.7	24852	17.7	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200714	0.7	0.8	0.7	0.7	255420	0.7
NITINSPIN.NSE	Nitin Spinners Limited	20200714	39.05	41.45	39.05	40.35	66910	39.45	up	up	correct
NKIND.NSE	N.K Industries Limited	20200714	26.5	26.5	25.2	25.25	255	25.25	down	up	incorrect
NLCINDIA.NSE	NLC India Limited	20200714	45.05	45.25	44.1	44.35	971584	42.3	down	down	correct
NMDC.NSE	NMDC Limited	20200714	85.4	85.5	82.4	82.55	4499119	73	down	down	correct
NOCIL.NSE	NOCIL Limited	20200714	100	107	98.05	104	6695570	103.17	up	up	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200714	3.65	3.75	3.55	3.65	18514	3.65
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200714	3.35	3.35	3.35	3.35	300	3.35
NPBET.NSE	Tata Asset Management Limited	20200714	120.61	121.7	115	115.27	1433	115.27	down	down	correct
NRAIL.NSE	N R Agarwal Industries Limited	20200714	225.55	227.3	215	216.95	16083	216.25	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20200714	80.45	82.1	78	79.25	110390	78.96	down	down	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200714	639.95	699	591.1	601.85	51442	601.85	down	up	incorrect
NTL.NSE	Neueon Towers Limited	20200714	0.85	0.85	0.8	0.8	5831	0.8	down	down	correct
NTPC.NSE	NTPC Limited	20200714	89.8	89.9	87.4	87.65	14242251	80.09	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200714	281	282.5	272	273.65	35906	268.87	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200714	394.95	394.95	390	390.15	1533	383.62	down	up	incorrect
OAL.NSE	Oriental Aromatics Limited	20200714	243.25	272.55	243.25	272.2	138922	270.49	up	up	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200714	371.8	373	366	368.55	116722	368.55	down	down	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200714	783.95	783.95	750	755.75	5673	734.32	down	down	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200714	2792	2920	2785	2903.2	63779	2746.03	up	up	correct
OIL.NSE	Oil India Limited	20200714	98.05	98.25	95	95.15	689456	88.66	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200714	4.7	4.7	4.6	4.6	6280	4.6	down	up	incorrect
OLECTRA.NSE	Olectra Greentech Limited	20200714	64.8	64.8	62.5	63.35	36654	63.35	down	up	incorrect
OMAXAUTO.NSE	Omax Autos Limited	20200714	31.85	34	31.7	32.55	19763	32.55	up	up	correct
OMAXE.NSE	Omaxe Limited	20200714	72.1	72.1	72.1	72.1	7718	72.1
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200714	4.75	4.8	4.75	4.75	3607	4.75
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200714	5.7	6	5.65	5.65	1005	5.65	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20200714	12.05	12.2	11.6	11.85	31100	11.85	down	down	correct
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200714	78.5	78.95	77.15	77.35	9303884	72.06	down	up	incorrect
ONMOBILE.NSE	OnMobile Global Limited	20200714	28.8	28.8	27.8	28.05	73175	26.82	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200714	59	63	58.1	61.85	25288	61.03	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200714	23.5	23.5	21.8	21.8	5013	21.8	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200714	12.6	12.6	12.6	12.6	315446	12.6
ORBTEXP.NSE	Orbit Exports Limited	20200714	65	65	61.35	63.25	16592	63.25	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20200714	17.5	17.7	16.9	17.5	160320	17.22
ORIENTABRA.NSE	Orient Abrasives Limited	20200714	18.4	18.45	17.85	18.05	36592	17.83	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200714	15.3	15.3	15.3	15.3	1391	15.3
ORIENTBELL.NSE	Orient Bell Limited	20200714	77.9	78.5	75.1	77	25258	76.88	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20200714	65.5	65.5	62.55	63.2	203550	61.56	down	up	incorrect
ORIENTELEC.NSE	Orient Electric Limited	20200714	174.85	174.85	171	173.25	333367	171.66	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200714	20	20.8	19.5	19.7	25966	19.502	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200714	69.2	74.95	69.2	73.15	149	73.15	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200714	19.5	19.7	18.8	19	318783	18.36	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200714	1664	1664	1599.95	1611.2	4780	1611.2	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20200714	1.6	1.6	1.6	1.6	590	1.6
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200714	11.35	11.35	10.35	10.35	421314	10.35	down	down	correct
PAEL.NSE	PAE Limited	20200714	2.2	2.2	2.2	2.2	200	2.2
PAGEIND.NSE	Page Industries Limited	20200714	19920	19949.9	19271	19502.1	38362	19214.09	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200714	240	249.9	230	242.9	10437	242.05	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200714	25	26.1	23.85	26.1	576	26.1	up	down	incorrect
PALREDTEC.NSE	Palred Technologies Limited	20200714	24	24	22.9	23.85	5148	23.85	down	down	correct
PANACEABIO.NSE	Panacea Biotec Limited	20200714	192.4	192.4	183.25	184.3	87816	184.3	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20200714	53	53	51.7	51.7	6744	51.4789	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200714	44.9	44.9	40.5	41.3	36862	39.81	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20200714	7.65	7.8	7.35	7.45	155341	7.45	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200714	89.6	90	88	88.5	176527	87.73	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200714	3.45	3.45	3.15	3.15	52313	3.15	down	down	correct
PATELENG.NSE	Patel Engineering Limited	20200714	15.05	15.4	14.5	14.65	284462	14.65	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200714	21.8	22.25	20.9	21.35	10858	21.2	down	down	correct
PATSPINLTD.NSE	Patspin India Limited	20200714	6	6	6	6	15	6
PCJEWELLER.NSE	PC Jeweller Limited	20200714	15.2	15.2	14.5	14.5	1432072	14.5	down	down	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200714	14.95	14.95	14	14.25	81653	14.14	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200714	295	295	282.95	283.55	612	279.95	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200714	17.8	17.9	16.95	16.95	18930	16.95	down	up	incorrect
PEL.NSE	Piramal Enterprises Limited	20200714	1436	1436.7	1366.65	1390.2	1508050	1376.2	down	down	correct
PENIND.NSE	Pennar Industries Limited	20200714	16.5	16.8	16	16.4	196210	16.4	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20200714	3.9	3.95	3.7	3.7	170861	3.7	down	up	incorrect
PERSISTENT.NSE	Persistent Systems Limited	20200714	722	743	712	736.55	94282	729.16	up	up	correct
PETRONET.NSE	Petronet LNG Limited	20200714	264.95	270.35	263.2	266	3192812	239.81	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20200714	83.9	83.95	80.25	80.55	9874811	71.76	down	down	correct
PFIZER.NSE	Pfizer Limited	20200714	4190	4236	4171.05	4179.9	126941	4167.69	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20200714	25.6	26	25.25	25.35	22891	25.35	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200714	14.6	15	14	14.3	1890854	13.9226	down	up	incorrect
PGEL.NSE	PG Electroplast Limited	20200714	42	44	41	41.15	22110	41.15	down	down	correct
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200714	10330	10525	10100	10150.8	6797	9821.29	down	up	incorrect
PGHL.NSE	Procter & Gamble Health Limited	20200714	4129.85	4129.85	4035	4057.3	34590	3865.14	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20200714	104.45	104.5	99.25	101.6	26786	101.6	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200714	105	108.4	103.65	105.35	1559068	101.489	up	up	correct
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200714	597.8	597.8	569.45	574.45	93751	573.78	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200714	1392.9	1394.95	1377.65	1380.6	441847	1375.54	down	down	correct
PIIND.NSE	PI Industries Limited	20200714	1674	1746.85	1672	1728.65	257717	1724.47	up	up	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200714	1361.05	1375.05	1343.6	1362.5	792	950.14	up	up	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200714	5.8	6	5.7	6	42182	6	up	up	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200714	122.95	122.95	117	118.1	21360	118.1	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200714	25.6	25.6	24.1	24.4	31926	24.29	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200714	29.15	29.15	27.75	27.85	8094	27.8	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200714	105.2	114.5	105.1	113.8	455	113.02	up	down	incorrect
PLASTIBLEN.NSE	Plastiblends India Limited	20200714	167.15	171.85	165.8	168.95	11963	166.61	up	up	correct
PNB.NSE	Punjab National Bank	20200714	34.4	34.45	33.4	33.55	22089308	33.55	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200714	35.3	36.65	34.8	35.35	377742	27.4	up	down	incorrect
PNBHOUSING.NSE	PNB Housing Finance Limited	20200714	208.1	209	201.55	203.1	285155	203.1	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200714	15.05	15.05	14.4	14.5	1576	14.5	down	up	incorrect
PNCINFRA.NSE	PNC Infratech Limited	20200714	144.85	144.85	140.35	142.05	91802	141.85	down	down	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200714	178	178	166.15	167.6	732	167.6	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200714	179	181.75	166.6	170.8	28687	169.6	down	up	incorrect
POKARNA.NSE	Pokarna Limited	20200714	134.1	134.1	128.6	128.85	43512	128.12	down	down	correct
POLYCAB.NSE	Polycab India Limited	20200714	821.9	837.95	805.55	808.75	422966	804.59	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200714	368.8	390.8	356	384.55	477430	383.58	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200714	585	597	569	583.1	128660	466.65	down	down	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200714	146.05	170	144	152.4	25049	148.55	up	down	incorrect
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200714	26.6	26.9	25.2	25.2	871407	25.2	down	up	incorrect
POWERGRID.NSE	Power Grid Corporation of India Limited	20200714	168.5	168.8	163	163.35	9162722	110.97	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200714	854.75	854.75	846.15	850.3	18296	849.32	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20200714	460.65	463.6	441	446.6	36864	445.4807	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200714	167.8	171.9	167.05	169.4	23532	168.69	up	up	correct
PPL.NSE	Prakash Pipes Limited	20200714	67.05	67.05	61.05	63.7	181848	62.17	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200714	5.65	5.95	5.55	5.7	18208	5.7	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20200714	65.5	65.9	63.5	65.25	2018904	64.87	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200714	35.05	35.15	33	33.9	674431	33.9	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20200714	1.5	1.5	1.5	1.5	13808	1.5
PRAXIS.NSE	Praxis Home Retail Limited	20200714	32.6	32.6	31	31.9	4968	31.9	down	up	incorrect
PRECAM.NSE	Precision Camshafts Limited	20200714	34	34.85	32.1	33.15	453654	32.79	down	up	incorrect
PRECOT.NSE	Precot Limited	20200714	22.65	25	22.65	23.5	702	23.5	up	up	correct
PRECWIRE.NSE	Precision Wires India Limited	20200714	101.95	102.9	99.35	100.35	25394	19.42	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200714	125.75	125.75	125.75	125.75	6634	125.75
PREMIER.NSE	Premier Limited	20200714	1.85	1.9	1.8	1.9	3923	1.9	up	up	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200714	24.1	24.1	23.15	23.9	1223	23.74	down	down	correct
PRESSMN.NSE	Pressman Advertising Limited	20200714	19.55	19.55	18.7	19	18213	17.63	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200714	189	191.6	181.5	185.5	515765	184.85	down	up	incorrect
PRICOLLTD.NSE	Pricol Limited	20200714	38.35	38.8	37.15	37.8	37763	37.8	down	up	incorrect
PRIMESECU.NSE	Prime Securities Limited	20200714	48	53	46.7	50.8	195469	48.77	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200714	105	106	102	104.15	109250	103.01	down	down	correct
PROZONINTU.NSE	Prozone Intu Properties Limited	20200714	16.8	17.4	16.8	16.8	79758	16.8
PRSMJOHNSN.NSE	Prism Johnson Limited	20200714	50.5	50.5	47.55	48.75	184160	48.75	down	down	correct
PSB.NSE	Punjab & Sind Bank	20200714	13.65	13.75	13	13.15	350524	13.15	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200714	413.7	419.9	401.1	412.2	17180	408.48	down	up	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20200714	16.1	16.3	15.5	15.65	318245	15.65	down	down	correct
PTC.NSE	PTC India Limited	20200714	48.8	48.95	47.75	48.05	1409795	39.08	down	down	correct
PTL.NSE	PTL Enterprises Limited	20200714	39.2	40.25	38.15	38.65	68544	17.45	down	down	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200714	487.8	487.8	462	474.7	2071	472.9	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200714	1.75	1.75	1.75	1.75	76164	1.75
PURVA.NSE	Puravankara Limited	20200714	43.45	43.45	41.5	42.05	52878	42.05	down	down	correct
PVR.NSE	PVR Limited	20200714	1040	1045	1002.35	1026.8	1345950	1026.8	down	down	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200714	2139.3	2145	2130.35	2141.05	321	42.82	up	up	correct
QNIFTY.NSE	Quantum Mutual Fund	20200714	1099	1099	1090	1090	4	1090	down	down	correct
QUESS.NSE	Quess Corp Limited	20200714	330.2	331.5	316.4	318.4	242022	313.6	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200714	113.7	115	110.7	111.35	210556	109.83	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200714	1.2	1.2	1.2	1.2	300	1.2
RADICO.NSE	Radico Khaitan Limited	20200714	383	387.45	375.25	379.1	402402	376.22	down	down	correct
RADIOCITY.NSE	Music Broadcast Limited	20200714	16.9	17.1	16.3	16.45	669402	16.45	down	down	correct
RAIN.NSE	Rain Industries Limited	20200714	99.95	101.8	93.6	99.8	6516873	98.37	down	down	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200714	471.1	473.85	466	467.4	81478	465.8	down	down	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20200714	240.8	240.8	233.7	236.75	3155	235.62	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200714	15.1	15.95	15	15.65	4426	15.65	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20200714	34	34.4	34	34.2	314	34.2	up	down	incorrect
RALLIS.NSE	Rallis India Limited	20200714	269.9	301	268.1	292.6	5314103	289.94	up	down	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200714	15.3	15.3	14.65	14.8	11853	14.8	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200714	34.6	35.1	33.4	34.6	5765	34.6
RAMCOCEM.NSE	The Ramco Cements Limited	20200714	668	676.5	655.05	659.3	1518115	657.2239	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20200714	182.1	194.8	182.1	184.05	1339415	183.3322	up	down	incorrect
RAMCOSYS.NSE	Ramco Systems Limited	20200714	108.05	109	104.55	105.05	154471	105.05	down	up	incorrect
RAMKY.NSE	Ramky Infrastructure Limited	20200714	36.3	36.9	34.65	35.15	98132	35.15	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20200714	4	4.2	4	4.2	487381	4.2	up	up	correct
RANEENGINE.NSE	Rane Engine Valve Limited	20200714	202.8	202.8	191	193.75	4059	193.75	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200714	446.05	446.05	429	431.3	9166	427.1439	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200714	1037	1037	1005	1027.55	9856	1020.86	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20200714	257.4	259.9	248.2	251.1	940280	251.1	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200714	552.15	558.3	550.1	554.1	15623	530.69	up	up	correct
RBLBANK.NSE	RBL Bank Limited	20200714	174	174	162.6	165	42830161	165	down	down	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200714	50	50	47.7	48	2276201	42.65	down	down	correct
RCOM.NSE	Reliance Communications Limited	20200714	2.1	2.1	2.1	2.1	1765693	2.1
RECLTD.NSE	REC Limited	20200714	104	104.8	102.3	103.3	4686997	91.08	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20200714	96.4	96.4	91.85	92.8	1449648	44.74	down	up	incorrect
REFEX.NSE	Refex Industries Limited	20200714	47.9	47.9	45.65	46.15	201928	45.52	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20200714	625	633.8	618.2	620.35	230577	619.07	down	up	incorrect
RELCAPITAL.NSE	Reliance Capital Limited	20200714	11	11	11	11	295198	11
RELIANCE.NSE	Reliance Industries Limited	20200714	1934	1941.7	1887.3	1917	31073591	1910.85	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20200714	38	38	36.1	36.7	194642	36.7	down	up	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20200714	34	34.9	33.5	33.5	1760408	33.5	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20200714	68.45	68.5	65.75	67.95	1770	67.65	down	up	incorrect
RENUKA.NSE	Shree Renuka Sugars Limited	20200714	8.7	9.1	8.3	9.1	2854489	9.1	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200714	127.2	128.55	121.45	121.45	242649	118.54	down	down	correct
REPRO.NSE	Repro India Limited	20200714	390	395.85	380.55	384.4	1042	384.4	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200714	90.4	91.95	90	90.15	117871	90.05	down	up	incorrect
REVATHI.NSE	Revathi Equipment Limited	20200714	402.05	402.05	389.2	390.55	774	390.55	down	down	correct
RGL.NSE	Renaissance Global Limited	20200714	220	223.1	211.05	212.3	1469	209.1382	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20200714	2.5	2.5	2.4	2.4	573978	2.4	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20200714	30.2	30.6	29	29.3	336256	28.88	down	up	incorrect
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200714	457	471.9	444.5	458.75	1492810	453.12	up	down	incorrect
RITES.NSE	RITES Limited	20200714	246.5	247.8	242.55	243.7	465000	221.92	down	down	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200714	7.35	7.6	7.3	7.3	10815	7.3	down	down	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200714	161.05	163.3	159.25	161.45	89331	161.29	up	down	incorrect
RMCL.NSE	Radha Madhav Corporation Limited	20200714	3.65	3.75	3.5	3.5	155217	3.5	down	down	correct
RML.NSE	Rane (Madras) Limited	20200714	221.55	222.5	212	215.45	15332	215.45	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200714	2.85	2.95	2.85	2.85	1295881	2.85
ROHITFERRO.NSE	Rohit Ferro	20200714	1.2	1.2	1.2	1.2	8502	1.2
ROHLTD.NSE	Royal Orchid Hotels Limited	20200714	58	58.7	55.8	56.45	47329	56.45	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200714	2	2.15	2	2.1	69842	2.1	up	up	correct
ROLTA.NSE	Rolta India Limited	20200714	5.6	5.85	5.6	5.6	95681	5.6
ROSSELLIND.NSE	Rossell India Limited	20200714	74.85	76	72	72.75	9528	72.51	down	up	incorrect
RPGLIFE.NSE	RPG Life Sciences Limited	20200714	279.5	316.4	278.55	299.25	814982	295.29	up	up	correct
RPOWER.NSE	Reliance Power Limited	20200714	3.6	3.65	3.6	3.6	4469081	3.6
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200714	63.9	63.9	55.2	58.55	27088	58.55	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200714	16.7	17	16.1	16.3	11536	16.3	down	down	correct
RSWM.NSE	RSWM Limited	20200714	73.9	74.7	71	71.6	7764	71.6	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200714	100.5	102.75	99.5	99.75	5081	96.95	down	down	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200714	2.5	2.5	2.3	2.3	2388446	2.3	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200714	158.25	164.05	155	155.1	1960	154.7	down	up	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20200714	1075	1075	1003.2	1003.2	151306	1003.2	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200714	21.05	21.05	19.05	21.05	1507550	21.05
RUCHIRA.NSE	Ruchira Papers Limited	20200714	51.05	51.05	48.35	48.35	42150	47.74	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20200714	165.3	169.5	163.55	165.25	71727	161.84	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200714	19.75	19.8	19.05	19.15	2852697	17.35	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20200714	15.75	15.75	14.95	15	2072	15	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200714	1.1	1.1	1.05	1.05	9610	1.05	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20200714	53.7	53.7	52.8	53.7	1058672	53.7
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200714	18.1	18.1	18.1	18.1	166997	18.1
SAFARI.NSE	Safari Industries (India) Limited	20200714	367.5	373.65	355	366.8	11768	366.8	down	down	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200714	129.6	131.5	129.5	130.95	36219	87.3	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20200714	403	404.2	381	383	24292	75.6	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20200714	35.6	35.6	34.05	34.2	30597467	32.07	down	down	correct
SAKAR.NSE	Sakar Healthcare Limited	20200714	57.8	58.75	55.85	56.4	18987	56.4	down	up	incorrect
SAKHTISUG.NSE	Sakthi Sugars Limited	20200714	9.25	9.55	8.9	9.5	32769	9.5	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20200714	191.35	193.9	189.35	190.1	10359	187.34	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20200714	6.6	6.6	6.25	6.25	170335	6.1	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200714	179	183	175	179.25	43706	88.53	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20200714	57.5	57.5	55.15	56.95	143	56.66	down	down	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200714	2.95	2.95	2.95	2.95	12567	2.95
SALZERELEC.NSE	Salzer Electronics Limited	20200714	87.75	87.75	85.5	86.2	31801	85.27	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200714	2.45	2.45	2.35	2.45	6154	2.45
SANCO.NSE	Sanco Industries Limited	20200714	10	10.15	9.35	9.5	40079	9.5	down	down	correct
SANDESH.NSE	The Sandesh Limited	20200714	491	498	471.1	484	685	480.5325	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200714	211.1	214.9	202	206.25	9255	203.86	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20200714	45.25	47.4	45	45.3	12559	44.1	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200714	23.65	23.7	23	23.2	446006	23.2	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200714	62.9	63	61	61.15	12220	61.15	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200714	94.95	94.95	83.15	87.95	23794	87.95	down	down	correct
SANOFI.NSE	Sanofi India Limited	20200714	7610	7710	7575	7673.45	36072	7444.61	up	up	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200714	3.15	3.15	2.85	2.85	3243870	2.85	down	down	correct
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200714	168	169.8	165.35	166.3	17931	161.33	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20200714	429.45	434.3	424.15	433.6	17346	427.15	up	up	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200714	17.55	17.9	17	17.05	26605	17.05	down	up	incorrect
SASKEN.NSE	Sasken Technologies Limited	20200714	460.3	468.4	458.9	459.9	6889	443.88	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200714	80.4	80.4	75.05	78.85	245	78.85	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200714	2.4	2.4	2.2	2.2	7911	2.2	down	down	correct
SATIA.NSE	Satia Industries Limited	20200714	82.7	85	81.1	84.45	91718	84.36	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20200714	87.25	89	84.7	84.7	67416	84.7	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200714	692	695.45	685	691.35	1399434	691.35	down	up	incorrect
SBIETFQLTY.NSE	SBI Mutual Fund	20200714	97.98	97.98	95.09	95.77	1285	95.77	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200714	861.9	886.5	856.1	859.75	1535948	857.29	down	up	incorrect
SBIN.NSE	State Bank of India	20200714	192.3	192.3	184.6	186.05	62243325	184.35	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20200714	1.65	1.65	1.65	1.65	59459	1.65
SCHAEFFLER.NSE	Schaeffler India Limited	20200714	3610.45	3615	3561.3	3578.1	2004	3551.79	down	down	correct
SCHAND.NSE	S Chand and Company Limited	20200714	56.75	56.75	52	54	22672	54	down	up	incorrect
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200714	81.5	81.85	78.6	79.2	251715	79.2	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20200714	59.9	61	59.2	59.5	2439550	58.57	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200714	61	62.75	59.65	60.2	42166	30.1	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20200714	399	399	382	385.3	18518	383.5206	down	up	incorrect
SELAN.NSE	Selan Exploration Technology Limited	20200714	115.55	115.55	109	112.85	21662	108.6486	down	up	incorrect
SEPOWER.NSE	S. E. Power Limited	20200714	2.95	2.95	2.85	2.85	1360	2.85	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20200714	104.45	105.6	98.3	102.8	3310121	102.57	down	down	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200714	151	154.9	145.25	149.1	61464	146.86	down	down	correct
SETCO.NSE	Setco Automotive Limited	20200714	9.7	10.1	9.6	9.65	76630	9.65	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200714	199.65	235	199.54	203.53	868	203.53	up	down	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20200714	4422	4422	4395	4407.45	15497	4407.45	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20200714	110.5	111.2	109.39	109.71	177003	109.71	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200714	224.8	224.8	211.3	212.75	1354655	212.75	down	up	incorrect
SETFNN50.NSE	SBI Mutual Fund	20200714	270.75	271.38	267.56	268.77	2826	268.77	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200714	1.15	1.15	1.05	1.05	53938	1.05	down	down	correct
SEYAIND.NSE	Seya Industries Limited	20200714	79.3	81	78.9	78.9	77842	78.9	down	down	correct
SFL.NSE	Sheela Foam Limited	20200714	1450.1	1461.15	1426.3	1431.25	3766	1431.25	down	up	incorrect
SGL.NSE	STL Global Limited	20200714	8.55	8.55	8.05	8.3	16188	8.3	down	down	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200714	8.45	8.45	8.1	8.4	421	8.4	down	down	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200714	180	184.5	175	176	21372	174.03	down	down	correct
SHALBY.NSE	Shalby Limited	20200714	73.45	75.1	70.5	72.05	165272	71.23	down	down	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200714	59.5	59.5	57.8	58.4	38912	58.4	down	up	incorrect
SHANKARA.NSE	Shankara Building Products Limited	20200714	353.7	355	342	345.9	32909	345.9	down	down	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200714	87.6	87.6	85.15	85.95	23915	84.9284	down	up	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20200714	263.7	263.7	258	260.3	20305	256.18	down	up	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200714	767.45	814.2	767.45	786.55	1668	156.7	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200714	262	263	251.1	258.11	72	258.11	down	down	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200714	62	62.7	60.85	61.4	38182	61.4	down	up	incorrect
SHIL.NSE	Somany Home Innovation Limited	20200714	77.95	77.95	76.05	77	144466	76.81	down	down	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200714	494.5	510.95	482.45	491.45	72517	490.52	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200714	15.8	15.8	14.6	14.95	44380	14.95	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200714	24	24.15	23.75	23.85	3040	23.58	down	down	correct
SHIVATEX.NSE	Shiva Texyarn Limited	20200714	83	85.25	81.2	82.45	2330	81.95	down	up	incorrect
SHK.NSE	S H Kelkar and Company Limited	20200714	67.05	71.7	66.75	70.6	1418199	69.75	up	up	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200714	161.8	164.5	155	157.45	73826	157.45	down	down	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200714	51.6	52.75	48.5	49.95	906196	47.64	down	up	incorrect
SHREECEM.NSE	Shree Cement Limited	20200714	22388	22394.8	21710.45	22085.75	61251	22038.56	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200714	96.55	97.4	94	94.7	20977	94.27	down	down	correct
SHREERAMA.NSE	Shree Rama Multi	20200714	4.75	4.8	4.65	4.65	20621	4.65	down	down	correct
SHRENIK.NSE	Shrenik Limited	20200714	45.65	46.9	45.25	46.35	117936	7.6926	up	down	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20200714	77.15	77.85	73.85	74.5	24312	72.69	down	up	incorrect
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200714	60.05	62.9	58.65	61.45	19705	61.13	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200714	576	595	576	586	150	581.3606	up	up	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200714	691.6	699.95	660.1	668.6	97330	648.84	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200714	4.8	4.8	4.4	4.4	901765	4.4	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200714	3.3	3.6	3.3	3.35	48044	3.35	up	up	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200714	5.85	5.85	5.85	5.85	0	5.85
SICAL.NSE	Sical Logistics Limited	20200714	9.7	9.85	9.35	9.7	125014	9.7
SIEMENS.NSE	Siemens Limited	20200714	1143	1165	1125	1130.8	818153	1125.9205	down	down	correct
SIGIND.NSE	Signet Industries Limited	20200714	22	22.9	21.65	21.85	2834	21.05	down	down	correct
SIL.NSE	Standard Industries Limited	20200714	9.2	9.75	9.05	9.6	48403	9.6	up	up	correct
SILINV.NSE	SIL Investments Limited	20200714	135.3	140.25	131.55	136.8	617	133.18	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200714	32.6	32.6	32	32.55	8931	31.8662	down	up	incorrect
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200714	7.35	7.35	6.9	7.25	9369	7.25	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200714	37.65	37.65	37.65	37.65	89178	37.65
SINTEX.NSE	Sintex Industries Limited	20200714	2.45	2.45	2.45	2.45	531766	2.45
SIRCA.NSE	Sirca Paints India Limited	20200714	219.95	219.95	208	208.95	14614	208.01	down	up	incorrect
SIS.NSE	SIS Limited	20200714	372.25	374	368.1	369.6	11888	369.6	down	down	correct
SITINET.NSE	SITI Networks Limited	20200714	1.75	1.75	1.75	1.75	116258	1.75
SIYSIL.NSE	Siyaram Silk Mills Limited	20200714	131.5	133.15	125.65	129.15	40492	126.89	down	down	correct
SJVN.NSE	SJVN Limited	20200714	22.25	22.85	22.15	22.35	1798853	20.16	up	up	correct
SKFINDIA.NSE	SKF India Limited	20200714	1570	1800	1556	1677.95	322757	1669.06	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20200714	4.35	4.65	4.3	4.3	56634	4.3	down	up	incorrect
SKIPPER.NSE	Skipper Limited	20200714	38	38	36.1	37.7	103656	37.59	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200714	35	35	33.55	34.2	13712	33.42	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200714	68.5	70.8	67.05	68.1	7698	68.1	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200714	413.4	417.05	401.25	403.35	61738	403.35	down	down	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200714	361.8	368.7	332.45	336.5	85825	335.81	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200714	72.4	74	68.25	70.2	563326	70.06	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200714	30.95	31	29.85	30.1	392878	30.1	down	down	correct
SOBHA.NSE	Sobha Limited	20200714	236.25	238	232.15	235.5	229666	227.09	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200714	701	722	651.15	662.3	250375	656.59	down	up	incorrect
SOLARINDS.NSE	Solar Industries India Limited	20200714	999	1003	972.25	999	11543	989.97
SOMANYCERA.NSE	Somany Ceramics Limited	20200714	119	119	113	115.6	70717	114.9286	down	up	incorrect
SOMATEX.NSE	Soma Textiles & Industries Limited	20200714	2.6	2.8	2.6	2.75	12560	2.75	up	down	incorrect
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200714	18	18.35	17.55	17.75	2263	17.75	down	up	incorrect
SONATSOFTW.NSE	Sonata Software Limited	20200714	233.4	234.8	228	228.9	142449	221.35	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200714	56.65	56.65	53.85	53.85	50913	53.85	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20200714	664.7	675.05	660	664.9	916	658.66	up	up	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200714	7.8	7.8	7.5	7.55	13862968	7.55	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200714	21	21.95	20.8	21.7	756	21.18	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20200714	78.15	78.15	74.4	74.7	19002	74.15	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200714	678	678	666.8	666.8	19643	666.8	down	down	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200714	166.65	168.5	162.65	164.15	779846	164.15	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200714	1.1	1.1	1.1	1.1	200	1.1
SPECIALITY.NSE	Speciality Restaurants Limited	20200714	31.2	31.65	30.1	30.35	60838	30.35	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200714	91.6	94.4	90.8	91.55	1004238	91.55	down	down	correct
SPENTEX.NSE	CLC Industries Limited	20200714	0.7	0.7	0.7	0.7	9712	0.7
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200714	21.3	21.8	20.4	21.1	219912	21.1	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20200714	49.5	49.6	47.25	48.2	2322948	48.2	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200714	28.75	29.25	26.45	27.55	63217	27.55	down	down	correct
SPMLINFRA.NSE	SPML Infra Limited	20200714	9.15	9.15	8.4	8.5	10805	8.5	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200714	2.75	2.75	2.75	2.75	730172	2.75
SPYL.NSE	Shekhawati Poly	20200714	0.35	0.35	0.25	0.35	545383	0.35
SREEL.NSE	Sreeleathers Limited	20200714	131.9	131.9	128.5	129.6	4074	129.6	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200714	7	7.1	6.85	6.85	1017917	6.85	down	down	correct
SRF.NSE	SRF Limited	20200714	3795.6	3893.95	3790	3804.05	208161	756.12	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200714	159.95	162.5	151.35	162.5	52565	159.12	up	up	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200714	216.8	219.85	207.55	217.1	240045	204.6	up	up	correct
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200714	684	697.85	657.5	674.95	4580156	661.38	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20200714	443.4	446	431	437.55	41117	218.53	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20200714	0.55	0.55	0.55	0.55	0	0.55
STAR.NSE	Strides Pharma Science Limited	20200714	418.15	418.95	407.7	411.1	435103	407.83	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200714	89.85	89.85	85	86.25	79730	86.25	down	down	correct
STARPAPER.NSE	Star Paper Mills Limited	20200714	102.4	102.7	99.6	101.45	119046	97.24	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200714	48.8	49.95	46.55	47.05	22211	47.05	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200714	29.1	29.9	28.5	28.7	1959	26.18	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20200714	28.55	28.55	27.25	27.45	134964	27.45	down	down	correct
STEL.NSE	STEL Holdings Limited	20200714	61.05	62.05	57.75	58.45	25306	58.45	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200714	178.2	183.45	175.1	177.3	32811	176.4	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20200714	137	137.4	131.8	134.6	1231663	130.84	down	up	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20200714	8.25	8.25	7.9	8.25	19	8.25
SUBROS.NSE	Subros Limited	20200714	168.5	168.7	164	165.3	58484	164.41	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200714	405	412	399.9	402.95	273591	399.71	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200714	2	2.2	2	2.2	213870	2.2	up	up	correct
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200714	272.7	276.2	269.15	271.1	248843	270.05	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20200714	11	11	10.45	10.45	29283	10.45	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20200714	355.05	355.05	340	340.1	1687	340.1	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20200714	1614.3	1675	1605	1634.3	1832	1621.8715	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200714	1.4	1.4	1.3	1.4	55707	1.4
SUNDARMFIN.NSE	Sundaram Finance Limited	20200714	1240.5	1242.3	1196.5	1211.1	63863	1197.4	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200714	50.4	51.25	49.2	49.5	2201436	49.17	down	down	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200714	230	230	224.1	228	1369	228	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200714	382	387.4	375.75	383.75	56070	380.89	up	up	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200714	41	41.15	39.1	39.3	293286	39.3	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200714	500	503.9	490.1	492.1	6997303	485.63	down	up	incorrect
SUNTECK.NSE	Sunteck Realty Limited	20200714	191.55	194.55	185	185.4	471886	183.81	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20200714	389.9	398	387.1	391	3095986	382.53	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20200714	83.55	84.9	81.55	82.3	17758	81.13	down	down	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200714	4.25	4.25	4.05	4.05	10360	4.05	down	down	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200714	185.1	191.85	182.5	184.8	38698	177.54	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200714	155.5	157.4	152.1	154.6	26499	153.67	down	up	incorrect
SUPREMEIND.NSE	The Supreme Industries Limited	20200714	1110	1129.95	1096.55	1116	21528	1100.54	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20200714	7.1	7.6	7.1	7.2	8211	7.2	up	up	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200714	4.05	4.1	3.95	4.1	54677	4.1	up	up	correct
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200714	17.9	18.65	17.1	17.5	1734	17.5	down	up	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20200714	117.95	117.95	114	115.7	61442	113.32	down	up	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200714	20.75	21.4	20.2	20.4	46376	20.07	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20200714	31.25	31.35	31.2	31.35	104000	30.91	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20200714	39.4	39.4	37.5	37.8	301521	37.8	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200714	544.7	554.7	508.85	535.1	310727	266.52	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20200714	4.85	4.85	4.7	4.7	5321067	4.7	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20200714	148	148	143.15	144.6	337404	144.37	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200714	1426.25	1440	1391.35	1435.75	6815	1421.78	up	up	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200714	121	121	115.1	119.25	6814	117.26	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200714	218	225	214.1	218.35	474877	218.35	up	up	correct
SYMPHONY.NSE	Symphony Limited	20200714	875.2	904	865.1	878.45	20200	872.19	up	up	correct
SYNGENE.NSE	Syngene International Limited	20200714	436	437.6	417.3	422.15	772255	422.15	down	up	incorrect
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200714	58	58.6	55	56.85	29022	56.85	down	down	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200714	145.9	146.5	141	141.65	50668	141.65	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200714	42.05	44.65	41	41.75	797518	41.75	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200714	104.05	105.5	99.35	102.55	20962	101.37	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200714	77.45	82	76.95	81.4	746276	81.01	up	up	correct
TARMAT.NSE	Tarmat Limited	20200714	28.95	30.7	27.2	28.55	34708	28.55	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200714	12305	12400	11705	11748.15	1528	11744.91	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20200714	298	307	295	305.65	2451207	301.57	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200714	80.2	81.3	77.7	78	747525	77.36	down	down	correct
TATACOMM.NSE	Tata Communications Limited	20200714	699.3	699.3	695.6	699.3	45202	688.74
TATACONSUM.NSE	Tata Consumer Products Limited	20200714	420	426.45	417.5	419.35	3232206	416.93	down	down	correct
TATAELXSI.NSE	Tata Elxsi Limited	20200714	902	905.9	876	891.7	279934	886.03	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200714	759.95	759.95	738	749.45	13521	734.31	down	down	correct
TATAMETALI.NSE	Tata Metaliks Limited	20200714	501.95	502	491.3	493.85	28478	490.12	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200714	106.9	107.55	104.1	105.15	46926242	105.15	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200714	42	42.2	40.55	41	3541427	41	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200714	49.1	49.1	46.9	48.15	29076742	47.56	down	down	correct
TATASTEEL.NSE	Tata Steel Limited	20200714	339	339	332.6	336.65	8307089	320.99	down	up	incorrect
TATASTLBSL.NSE	Tata Steel BSL Limited	20200714	21.15	21.15	20.6	20.85	1802739	20.85	down	down	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200714	263.2	263.2	250	254.7	40587	253.54	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200714	29.7	30.4	29.05	29.2	144551	28.27	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20200714	166.35	171.65	164.4	169.9	35620	168.66	up	up	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200714	275	288.15	274.25	285.3	438	285.3	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200714	644.3	660.05	635.05	653.2	55022	649.97	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20200714	6.4	7	6.4	6.5	8009	6.5	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200714	353	353	343	344.85	5081	344.85	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200714	292.2	292.25	280.4	282.55	3965	275.06	down	up	incorrect
TCS.NSE	Tata Consultancy Services Limited	20200714	2210	2239	2165	2171.95	2976749	2134.54	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200714	110	112.5	106.1	106.9	57188	105.37	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200714	1790.1	1833.4	1737	1800.8	14848	1800.8	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20200714	3.6	3.75	3.5	3.6	3660	3.6
TECHM.NSE	Tech Mahindra Limited	20200714	594.95	603.8	592.55	598.3	5525648	569.12	up	down	incorrect
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200714	179.8	180	177	179.9	12077	172.95	up	up	correct
TEJASNET.NSE	Tejas Networks Limited	20200714	59.9	59.9	54.3	59.9	968399	59.9
TERASOFT.NSE	Tera Software Limited	20200714	28.25	28.25	26.6	27.15	44417	27.15	down	up	incorrect
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200714	38.6	38.65	37	37.55	8257	37.23	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200714	14	14.45	13.5	13.85	68552	13.85	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200714	26.4	26.4	24.8	24.9	455764	24.73	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200714	37.15	37.2	35.6	35.85	184660	35.43	down	up	incorrect
TFL.NSE	Transwarranty Finance Limited	20200714	3.1	3.1	3.1	3.1	56	3.1
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200714	3.4	3.4	3.4	3.4	53596	3.4
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200714	262.2	262.85	255.2	256.65	11508	252.88	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200714	104.5	105	100.4	101.55	1841	101.55	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20200714	410	412.5	390.05	391.15	7198	387.39	down	up	incorrect
THERMAX.NSE	Thermax Limited	20200714	780.95	782.8	766.95	771.55	19339	767.76	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200714	29.5	29.5	28.5	28.5	175881	28.5	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200714	6.45	6.45	6.45	6.45	390	6.45
THYROCARE.NSE	Thyrocare Technologies Limited	20200714	595.5	610.45	574.5	579.9	658050	567.69	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20200714	17.8	17.9	17	17.1	111430	17.1	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200714	4231	4298.95	4158.05	4174.65	1592	2019.2	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200714	249.1	255.65	241.75	242.75	4032	242.75	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20200714	444	453.75	441.1	451.2	112274	449.74	up	down	incorrect
TIJARIA.NSE	Tijaria Polypipes Limited	20200714	6.65	6.65	6.3	6.4	5984	6.4	down	down	correct
TIL.NSE	TIL Limited	20200714	140.5	142.8	136	141.35	8137	141.35	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20200714	21.55	22.9	20.8	22.35	4304	22.35	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200714	38	38	37	37.15	153976	35.91	down	down	correct
TIMKEN.NSE	Timken India Limited	20200714	1035	1040	998.25	1015.15	68662	964.86	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200714	132.4	132.4	127.1	128.7	389569	126.74	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200714	140.45	140.45	132.3	135	4478	134.05	down	up	incorrect
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200714	59	60	57.5	58.15	465065	57.35	down	down	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200714	5.38	5.38	5.38	5.38	28000	3.07
TITAN.NSE	Titan Company Limited	20200714	960	977.9	955	973.8	3642982	967.8	up	up	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200714	13	13	11.8	11.8	211690	11.8	down	down	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200714	37.35	40.2	36.6	39.7	471483	37.38	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200714	115.8	116.15	111	112.8	1242748	104.9	down	down	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200714	1.8	1.8	1.8	1.8	10	1.8
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200714	61	63.7	60.2	61	3154	61
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200714	2360	2429.95	2352	2421.3	568166	2390.22	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20200714	330	332.4	324	324.75	387120	315.49	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200714	41.1	42	40.85	41.35	2142	41.31	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200714	110.25	115.4	109.9	111.2	2397	53.38	up	up	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200714	4.55	4.65	4.45	4.6	32992	4.6	up	up	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200714	10.05	10.05	10.05	10.05	3192	10.05
TRENT.NSE	Trent Limited	20200714	614.95	632	607	629.75	1047616	628.27	up	up	correct
TRF.NSE	TRF Limited	20200714	78.5	78.5	73.5	74.5	23113	74.5	down	down	correct
TRIDENT.NSE	Trident Limited	20200714	6.6	6.65	6.4	6.45	7343262	6.25	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20200714	32.9	33.2	31.45	31.55	24970	31.3903	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200714	11.05	11.1	10.3	10.4	255061	10.36	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200714	65.05	69.4	65.05	68.4	124065	67.65	up	down	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200714	54	56.95	51.8	56.5	989768	55.57	up	up	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200714	440	446.6	425	429.8	1668	423.46	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200714	5424.9	5499	5284.9	5431.4	4321	537.58	up	up	correct
TTL.NSE	T.T. Limited	20200714	29.3	29.7	28.75	28.95	3536	28.62	down	up	incorrect
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200714	3.7	3.7	3.5	3.55	2079911	3.55	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200714	34.95	38.2	34	37.2	25389773	37.2	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20200714	98	98	94.55	95.05	12771	95.05	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200714	383	389.15	377	382.5	1859411	380.3265	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200714	1425	1437.4	1405	1410.15	4333	1389.96	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200714	208	209.8	202.25	203.3	61163	199.7	down	up	incorrect
TVVISION.NSE	TV Vision Limited	20200714	1.9	1.95	1.85	1.85	21766	1.85	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20200714	40.5	40.55	38.55	38.9	146218	38.9	down	down	correct
UBL.NSE	United Breweries Limited	20200714	1011.7	1019.9	1001.1	1004.55	282332	1001.63	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200714	110	111	107.5	107.9	14239	106.42	down	down	correct
UCOBANK.NSE	UCO Bank	20200714	13.65	13.75	13.25	13.3	1282596	13.3	down	up	incorrect
UFLEX.NSE	Uflex Limited	20200714	261.5	261.85	248.75	250.8	282304	248	down	down	correct
UFO.NSE	UFO Moviez India Limited	20200714	74.05	74.05	72.5	72.8	80017	72.8	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200714	13.8	15.2	13.55	14.85	646231	14.64	up	down	incorrect
UJAAS.NSE	Ujaas Energy Limited	20200714	6.5	7	6.4	6.4	2118307	6.4	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200714	255	255.45	244.1	249.25	3531652	248.4492	down	down	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200714	36.1	36.25	34.5	34.9	1945195	34.9	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200714	3784.8	3820.8	3744	3770.9	351720	3740.78	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20200714	42	42.95	41.2	41.75	10991	41.01	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200714	1.5	1.5	1.5	1.5	0	1.5
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200714	190	196	187.5	190.25	245530	184.97	up	down	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20200714	59.15	60.7	58.1	59.05	4409	57.57	down	down	correct
UNIONBANK.NSE	Union Bank of India	20200714	31.2	31.4	30.25	30.45	3246712	30.45	down	down	correct
UNITECH.NSE	Unitech Limited	20200714	1.85	1.85	1.85	1.85	497935	1.85
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200714	260.55	267	253.95	264.95	1781	261.67	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20200714	31.35	31.35	29.2	29.65	692	29.65	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20200714	117.75	121.9	110.95	117.25	21817	114.75	down	down	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200714	100	100	92.1	97.1	8375	97.1	down	down	correct
UPL.NSE	UPL Limited	20200714	439.95	444.5	429.1	437.5	4214243	427.07	down	down	correct
URJA.NSE	Urja Global Limited	20200714	3.55	3.55	3.55	3.55	400897	3.55
USHAMART.NSE	Usha Martin Limited	20200714	18.75	18.75	17.75	17.95	334499	17.95	down	down	correct
UTINEXT50.NSE	UTI Mutual Fund	20200714	269.96	270	265.71	266.4	100	266.4	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200714	1140.01	1193.3	1125	1131.11	4617	1131.11	down	down	correct
UTISENSETF.NSE	UTI Mutual Fund	20200714	399.45	399.45	386	386.83	547	386.83	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20200714	290.7	295.78	287.71	287.71	21	287.71	down	down	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200714	7.05	7.05	6.75	6.8	70292	6.8	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200714	75.7	79.15	73.4	78.65	87431	78.65	up	up	correct
V2RETAIL.NSE	V2 Retail Limited	20200714	51.1	52.8	50.1	50.4	54748	50.4	down	up	incorrect
VADILALIND.NSE	Vadilal Industries Limited	20200714	517.95	517.95	503	514.55	6122	514.55	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200714	1295	1329.8	1249.05	1253	11322	245.66	down	down	correct
VAISHALI.NSE	Vaishali Pharma Limited	20200714	51.45	51.45	48.2	48.5	52365	48.5	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200714	31.65	31.7	30.05	30.25	1169017	29.88	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200714	31.85	31.85	30.05	31.05	17652	20.32	down	up	incorrect
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200714	11.95	11.95	11.95	11.95	10145	11.95
VARROC.NSE	Varroc Engineering Limited	20200714	216	216	207.2	207.2	278810	207.2	down	up	incorrect
VASCONEQ.NSE	Vascon Engineers Limited	20200714	8.7	9.05	8.5	8.65	134715	8.65	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20200714	5	5.5	5	5.4	282	5.4	up	up	correct
VBL.NSE	Varun Beverages Limited	20200714	679.05	688	672.8	680.9	465976	450.96	up	up	correct
VEDL.NSE	Vedanta Limited	20200714	111.45	111.45	108.15	108.9	14902786	89.44	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20200714	1071	1071	1031	1042	55772	1036.29	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20200714	59.45	60	56.6	58.15	6247	58.15	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20200714	108.1	112.8	108	109	116318	108.9345	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20200714	915.95	915.95	890	892.35	1412	879.85	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200714	45.95	45.95	41.8	41.95	27040	41.54	down	down	correct
VGUARD.NSE	V	20200714	171.5	173.5	165.65	171.5	661771	170.68
VHL.NSE	Vardhman Holdings Limited	20200714	1150.4	1170	1146	1151.45	1074	1149.66	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20200714	2.4	2.55	2.35	2.35	65897	2.35	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200714	71.75	73.5	70.1	70.6	82804	69.97	down	down	correct
VIJIFIN.NSE	Viji Finance Limited	20200714	0.65	0.65	0.65	0.65	116095	0.65
VIKASECO.NSE	Vikas EcoTech Limited	20200714	4	4	4	4	378827	4
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200714	3.65	3.65	3.65	3.65	92156	3.65
VIKASWSP.NSE	Vikas WSP Limited	20200714	6.9	6.95	6.8	6.85	269723	6.85	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200714	93.4	93.45	88.5	88.85	102267	88.15	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20200714	1010	1012	960	973.9	67290	970.37	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200714	727.55	733.9	702.25	705.65	7600	690.07	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200714	92.35	92.55	89.2	89.95	47908	85.95	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200714	8	8	7.5	7.7	26498	7.7	down	up	incorrect
VIPIND.NSE	VIP Industries Limited	20200714	252.15	262.9	248.2	256.3	664705	256.3	up	up	correct
VIPULLTD.NSE	Vipul Limited	20200714	15.3	15.3	14.5	15.15	12677	15.15	down	up	incorrect
VISAKAIND.NSE	Visaka Industries Limited	20200714	256	256	245	249.65	55777	242.86	down	down	correct
VISASTEEL.NSE	VISA Steel Limited	20200714	5.7	5.7	5.45	5.45	5642	5.45	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20200714	282.25	296	275	280.2	38166	184.38	down	up	incorrect
VISHNU.NSE	Vishnu Chemicals Limited	20200714	132.4	139.9	128.2	133.45	36024	132.57	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200714	81.55	84.7	79.65	82.8	29837	3.31	up	up	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200714	0.35	0.35	0.3	0.35	482452	0.35
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200714	13.75	13.75	13.1	13.3	73944	13.3	down	up	incorrect
VLSFINANCE.NSE	VLS Finance Limited	20200714	55	56.4	54.45	55.15	71351	52.07	up	up	correct
VMART.NSE	V	20200714	1830	1904	1800.1	1875.45	14518	1875.45	up	up	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200714	1078.4	1085	1046	1049.2	9916	1030.82	down	down	correct
VOLTAS.NSE	Voltas Limited	20200714	550.5	552	541.6	547.85	1037780	541.53	down	down	correct
VRLLOG.NSE	VRL Logistics Limited	20200714	155.5	156.5	148.7	150.05	277098	148.03	down	down	correct
VSSL.NSE	Vardhman Special Steels Limited	20200714	61.65	61.65	57.25	59.15	7929	58.8	down	down	correct
VSTIND.NSE	VST Industries Limited	20200714	3429.9	3450	3320.45	3344.1	24646	3141.08	down	down	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200714	1320.9	1327.5	1301.3	1310.75	9830	1298.92	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200714	665.05	665.05	652	655	50418	637.95	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20200714	111.55	111.85	106.35	108.15	98064	108.15	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200714	6921	6936	6920	6921.1	1337	6900.34	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200714	57.7	57.8	56	57.8	391977	57.8	up	up	correct
WANBURY.NSE	Wanbury Limited	20200714	28.7	28.7	28.7	28.7	8194	28.7
WATERBASE.NSE	The Waterbase Limited	20200714	97.7	97.9	94.5	95.15	107259	94.34	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200714	20.05	20.55	19.5	20.05	25482	20.05
WEIZMANIND.NSE	Weizmann Limited	20200714	25.55	26.65	24.55	25.2	2718	24.94	down	down	correct
WELCORP.NSE	Welspun Corp Limited	20200714	85	85.1	81.7	81.8	1099206	78.36	down	down	correct
WELENT.NSE	Welspun Enterprises Limited	20200714	63.1	63.4	62	62.35	63133	61.35	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200714	225	225	215	222.95	159	222.95	down	down	correct
WELSPUNIND.NSE	Welspun India Limited	20200714	31.45	31.55	31	31.2	312673	31.15	down	up	incorrect
WENDT.NSE	Wendt (India) Limited	20200714	2750	2750	2610.15	2646.3	652	2601.95	down	up	incorrect
WESTLIFE.NSE	Westlife Development Limited	20200714	307.9	309.65	301.05	304.15	333185	304.15	down	down	correct
WHEELS.NSE	Wheels India Limited	20200714	433.55	435	416.4	423.7	13054	420.67	down	down	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200714	2185	2202.95	2146.35	2175	41536	2169.99	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200714	17	17.65	16.5	17.45	13888	17.45	up	up	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200714	13.95	14.4	13.3	13.65	31830	13.19	down	down	correct
WIPRO.NSE	Wipro Limited	20200714	228.4	231.7	224.1	225	13939467	224.4953	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200714	255.3	256.85	247	248.7	499904	248.7	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200714	142.9	142.9	133	134.7	37146	134.7	down	down	correct
WORTH.NSE	Worth Peripherals Limited	20200714	51	51	46.25	46.6	12000	43.59	down	down	correct
WSI.NSE	W.S. Industries (India) Limited	20200714	1.35	1.35	1.35	1.35	10060	1.35
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200714	184.9	184.9	178	178.95	59057	178.18	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200714	44	44.45	43.2	43.7	10929	43.7	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200714	80.4	84.3	79	82.1	5251	82.1	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200714	23.8	25.7	23.8	24.85	1397	24.85	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200714	52.2	52.2	50	50	79297	50	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20200714	21.8	21.8	20.3	20.95	36853467	20.95	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200714	172.45	172.5	165.5	166.3	15353973	163.69	down	up	incorrect
ZEELEARN.NSE	Zee Learn Limited	20200714	14.6	14.8	14.1	14.25	343488	14.25	down	down	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200714	5.75	5.75	5.5	5.5	1044885	5.5	down	down	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200714	36.05	36.5	35.6	36.4	434	36.4	up	down	incorrect
ZENSARTECH.NSE	Zensar Technologies Limited	20200714	128.9	129.25	124	124.25	100582	123.01	down	down	correct
ZENTEC.NSE	Zen Technologies Limited	20200714	54	61.7	53.1	59.55	2017763	59.15	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200714	128.55	128.55	120	120.45	7277	120.45	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200714	32	32.1	31.8	31.8	14948	31.8	down	up	incorrect
ZOTA.NSE	Zota Health Care Limited	20200714	144	144.25	141.2	141.9	1044	140.57	down	down	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200714	99.55	99.6	93.8	93.8	20860	93.8	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200714	52.25	53.5	50.25	50.8	23967	47.96	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200714	1341.95	1355	1313.25	1339.6	82529	1336.55	down	down	correct