CollectAI

close-nse_india_stocks

2020/07/16

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200716	32.35	32.45	30.25	31	44393	31	down	up	incorrect
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200716	10.75	10.75	10.35	10.75	1842	10.75
3MINDIA.NSE	3M India Limited	20200716	20398.1	20700	20151.1	20569.7	18161	20569.7	up	up	correct
3PLAND.NSE	3P LAND HOLDINGS L	20200716	7.05	7.05	7.05	7.05	5	7.05
5PAISA.NSE	5paisa Capital Limited	20200716	358.5	358.5	358.5	358.5	8504	358.5
63MOONS.NSE	63 MOONS TECHNOLOG	20200716	75	75	70	71.45	11819	68.37	down	down	correct
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200716	4.75	4.75	4.55	4.55	153164	4.55	down	down	correct
AAKASH.NSE	Aakash Exploration Services Limited	20200716	33.5	33.5	33.5	33.5	3000	33.5
AARTIDRUGS.NSE	Aarti Drugs Limited	20200716	1421	1432	1375	1424.7	210540	354.82	up	up	correct
AARTIIND.NSE	Aarti Industries Limited	20200716	913.9	921	891.4	897.7	594996	446.63	down	down	correct
AARTISURF.NSE	Aarti Surfactants Limited	20200716	432.2	432.2	432.2	432.2	534	431.33
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200716	10.4	10.85	10.35	10.85	8167	10.85	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20200716	31.9	32.9	31.75	31.75	1407	30	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20200716	1309.85	1309.85	1268	1286.15	16562	1286.15	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200716	24.65	25.85	24	25.3	90713	25.3	up	up	correct
ABB.NSE	ABB India Limited	20200716	909.9	919	894	905.85	144234	902.55	down	down	correct
ABBOTINDIA.NSE	Abbott India Limited	20200716	15250	15599	15177.55	15536.55	9717	15269.78	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200716	57.7	58.3	55.75	57.85	1479655	57.85	up	up	correct
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200716	115.7	115.7	112.5	112.95	1225388	112.95	down	down	correct
ACC.NSE	ACC Limited	20200716	1287.5	1305	1253	1299.9	1425257	1290.1892	up	up	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200716	947.65	952.45	945.2	947	64530	901.9	down	up	incorrect
ACE.NSE	Action Construction Equipment Limited	20200716	58.45	60.4	56.15	59.2	498530	59.05	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20200716	148.1	150	145.2	148.9	1473784	148.9	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200716	353	359.95	338.05	348.3	969222	348.3	down	down	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200716	317	317.45	309.6	311.2	3122868	309.04	down	up	incorrect
ADANIPOWER.NSE	Adani Power Limited	20200716	34.65	34.95	34.55	34.7	1957257	34.7	up	up	correct
ADANITRANS.NSE	Adani Transmission Limited	20200716	246.85	247.9	236	242.05	114056	242.05	down	down	correct
ADFFOODS.NSE	ADF Foods Limited	20200716	292.95	293	282	288.8	9410	287.89	down	down	correct
ADORWELD.NSE	Ador Welding Limited	20200716	255.05	256.4	248.15	253.4	6500	253.4	down	down	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200716	9.35	10.25	9.35	9.75	42057	9.75	up	down	incorrect
ADSL.NSE	Allied Digital Services Limited	20200716	17.5	17.5	16.25	16.5	35370	16	down	down	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200716	41.55	43	40.45	40.8	5129	40.8	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200716	163.1	163.6	159.2	160.7	64859	160.31	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200716	181.75	184.4	179.1	183.8	273243	181.21	up	down	incorrect
AFFLE.NSE	Affle (India) Limited	20200716	1666	1740	1666	1707.6	58340	341.52	up	up	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200716	83	84.75	81.3	83.6	6281	81.82	up	up	correct
AGCNET.NSE	AGC Networks Limited	20200716	313.9	317	303.3	313.1	4464	313.1	down	down	correct
AGRITECH.NSE	Agri	20200716	29	30.75	28.3	29.55	2825	29.55	up	up	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200716	11.35	12.25	11.35	11.5	44534	11.5	up	up	correct
AHLEAST.NSE	Asian Hotels (East) Limited	20200716	135.95	152.85	132.55	139.9	1298	139.9	up	up	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200716	208.05	225	203.25	217.3	12927	217.3	up	up	correct
AHLWEST.NSE	Asian Hotels (West) Limited	20200716	255.95	255.95	242.6	246.6	394	246.6	down	down	correct
AIAENG.NSE	AIA Engineering Limited	20200716	1612.55	1648.45	1612.05	1639	19131	1631.39	up	up	correct
AIRAN.NSE	Airan Limited	20200716	13.6	13.6	12.8	12.95	46000	12.95	down	down	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200716	1360.1	1420	1354	1409.15	152590	1394.31	up	up	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200716	79.9	80.45	77.6	77.9	25065	76.35	down	down	correct
AKASH.NSE	Akash Infra	20200716	130.75	132.25	126.75	131.8	6651	131.72	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200716	228.25	229.3	217.1	218.4	55196	216.55	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200716	4.25	4.55	4.2	4.55	197374	4.55	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200716	1865.65	1865.7	1833.75	1840.75	6728	1787.21	down	down	correct
ALANKIT.NSE	Alankit Limited	20200716	15.25	15.95	15.2	15.45	49522	15.09	up	up	correct
ALBERTDAVD.NSE	Albert David Limited	20200716	398.05	403.95	393	395.15	6756	391.21	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20200716	87.5	87.95	81.55	83.35	1887306	82.58	down	down	correct
ALICON.NSE	Alicon Castalloy Limited	20200716	268.95	276.05	265.1	272.2	1199	272.2	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20200716	44.9	48.35	44.3	47.4	49393	46.88	up	up	correct
ALKEM.NSE	Alkem Laboratories Limited	20200716	2550	2575	2512.4	2560.85	149742	2532.48	up	down	incorrect
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200716	2352	2352	2225	2266.9	36172	899.94	down	down	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200716	92.2	93.15	90.6	92.3	94873	90.8892	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20200716	195	195	184.2	194.2	6379	170.71	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200716	11.15	11.15	10.65	10.95	821	10.95	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20200716	33.5	33.5	33.5	33.5	701101	33.5
ALPA.NSE	Alpa Laboratories Limited	20200716	20.1	20.65	19.5	19.95	27824	19.95	down	up	incorrect
ALPHAGEO.NSE	Alphageo (India) Limited	20200716	175.9	178.05	167.35	171.25	19717	167.85	down	down	correct
ALPSINDUS.NSE	Alps Industries Limited	20200716	1.15	1.15	1.1	1.1	2292	1.1	down	down	correct
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200716	680	686.45	663.95	683.7	749477	669.91	up	up	correct
AMBER.NSE	Amber Enterprises India Limited	20200716	1516	1518.95	1470	1473.5	18308	1473.5	down	up	incorrect
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200716	658.95	659	650.25	654.6	1568	626.48	down	up	incorrect
AMBUJACEM.NSE	Ambuja Cements Limited	20200716	189.45	193	185.7	192.5	3137669	179.482	up	up	correct
AMDIND.NSE	AMD Industries Limited	20200716	14.2	14.65	13.8	14.5	9520	14.5	up	up	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200716	20.65	20.95	19.1	19.7	18701	19.58	down	down	correct
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200716	386.95	404	380	401.4	445125	398.35	up	up	correct
ANANTRAJ.NSE	Anant Raj Limited	20200716	22.1	22.45	21.75	22.15	74685	22.04	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200716	5.7	5.7	5.7	5.7	58157	5.7
ANDHRAPAP.NSE	Andhra Paper Limited	20200716	222.1	224.4	215.05	216.75	108587	212.57	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200716	281.4	313.8	281.35	309.1	531732	303.66	up	up	correct
ANIKINDS.NSE	Anik Industries Limited	20200716	14.8	14.8	14.8	14.8	6608	14.8
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200716	0.65	0.65	0.55	0.6	44651	0.6	down	down	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200716	3.85	3.95	3.85	3.95	51647	3.95	up	up	correct
ANSALHSG.NSE	Ansal Housing Limited	20200716	3.65	3.85	3.6	3.65	26063	3.65
ANTGRAPHIC.NSE	Antarctica Limited	20200716	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200716	441.6	461.35	441.6	449.45	7292	440.95	up	up	correct
APARINDS.NSE	Apar Industries Limited	20200716	318.9	322.5	309	309.95	51050	305.7	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200716	140.7	142.5	137.1	140.55	6767	134.71	down	up	incorrect
APCOTEXIND.NSE	Apcotex Industries Limited	20200716	123.05	126.55	122	123.2	52069	121.38	up	up	correct
APEX.NSE	Apex Frozen Foods Limited	20200716	228	232.5	221.4	229.6	207616	228.01	up	up	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200716	1721.55	1734.2	1675	1701	91787	170.1	down	up	incorrect
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200716	951.95	988	946	969.6	451820	955.59	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200716	113.6	113.85	104	110.5	517944	109.8	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200716	1469.95	1491.95	1427.55	1436.6	1040680	1433.39	down	down	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200716	310.8	320	306.6	313.65	18686	104.55	up	up	correct
APOLLOTYRE.NSE	Apollo Tyres Limited	20200716	113	113.2	108.75	109.45	5856584	107.86	down	down	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200716	495.1	510	474	486.1	5071	483.59	down	down	correct
APTECHT.NSE	Aptech Limited	20200716	112.45	114.45	109.05	111.1	456499	109.88	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200716	27.8	27.95	26	26.9	56054	26.9	down	down	correct
ARCHIES.NSE	Archies Limited	20200716	12.1	12.25	11.8	11.95	16285	11.95	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200716	11.1	11.1	10.1	11.1	1861	11.1
ARIES.NSE	Aries Agro Limited	20200716	60.85	61.5	58.75	60.25	12667	59.93	down	up	incorrect
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200716	14.75	15.5	14.75	15.5	755	15.5	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200716	24.65	25.5	23.55	23.9	14564	23.9	down	down	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200716	455	485.1	439	476.05	23588	476.05	up	up	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200716	23.7	24.8	23	23.05	14195	23.05	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200716	43.15	46.55	43.15	43.5	1347	43.5	up	up	correct
ARSHIYA.NSE	Arshiya Limited	20200716	10.75	10.75	9.8	10.15	15584	10.15	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200716	14.45	14.5	13.25	13.55	14374	13.55	down	down	correct
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200716	174	179.95	169	177.4	478	177.4	up	up	correct
ARVIND.NSE	Arvind Limited	20200716	32	32.1	30.8	31	897646	31	down	down	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200716	134.7	134.7	134.7	134.7	52834	141.75
ARVSMART.NSE	Arvind SmartSpaces Limited	20200716	77.7	77.7	74.25	74.95	71104	74.95	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200716	165.95	165.95	160	163.6	22323	163.14	down	down	correct
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200716	171	174.7	160.05	165.9	33078	164.26	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200716	18.05	18.05	18	18.05	2120	18.05
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200716	245.85	249.5	235.25	238.3	39217	236.94	down	down	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200716	42.6	44.4	41.55	42.35	29450	42.18	down	down	correct
ASHIANA.NSE	Ashiana Housing Limited	20200716	62.25	64.8	59.8	60.95	68857	60.35	down	down	correct
ASHIMASYN.NSE	Ashima Limited	20200716	5.1	5.55	5.1	5.55	61297	5.55	up	up	correct
ASHOKA.NSE	Ashoka Buildcon Limited	20200716	57.7	58.85	54.45	57.1	1720755	57.1	down	down	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200716	49.35	50.5	48.35	50.2	23238686	49.95	up	down	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200716	55.85	55.85	53.1	53.6	13684	53.6	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200716	1679.8	1697.1	1645.1	1693.2	1442725	1678.82	up	up	correct
ASIANTILES.NSE	Asian Granito India Limited	20200716	207.1	211.6	206	210.75	51738	209.67	up	up	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200716	121.25	123.6	117.3	119.05	2483	116.91	down	up	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20200716	950	986	927.7	945.15	231491	944.11	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200716	135	135	125.1	128.1	815038	128.1	down	down	correct
ASTRAL.NSE	Astral Limited	20200716	929.15	963.9	915.25	944.75	96313	707.28	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200716	108	112	106.9	110.25	1752364	108.37	up	down	incorrect
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200716	3399.9	3474.8	3320.25	3347.55	108181	3343.41	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200716	38.2	38.25	37.4	37.8	11596	37.8	down	up	incorrect
ATFL.NSE	Agro Tech Foods Limited	20200716	519.05	519.9	515.3	516.65	2446	512.85	down	down	correct
ATGL.NSE	Adani Total Gas Limited	20200716	149.5	149.9	143.3	145.7	846431	145.67	down	down	correct
ATLANTA.NSE	Atlanta Limited	20200716	10	10.15	9.55	10	23249	10
ATUL.NSE	Atul Ltd	20200716	4644.4	4645	4560	4633.4	8062	4623.43	down	down	correct
ATULAUTO.NSE	Atul Auto Limited	20200716	166.05	182	158.9	174.45	1007628	174.45	up	up	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200716	630	645	618.35	639.1	438043	639.1	up	up	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200716	56.15	58	52.65	52.65	12703	52.65	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200716	840	842.35	821.25	836.95	3481475	829.46	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200716	28.95	29.5	28	28.3	6262	28.064	down	up	incorrect
AUTOAXLES.NSE	Automotive Axles Limited	20200716	524.95	524.95	510.05	514.6	12562	512.18	down	down	correct
AUTOIND.NSE	Autoline Industries Limited	20200716	18.5	19	17.9	18.1	6733	18.1	down	down	correct
AUTOLITIND.NSE	Autolite (India) Limited	20200716	16.75	16.85	16.15	16.15	448	16.15	down	down	correct
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200716	178.5	179.9	174.05	177.55	50701	172.19	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200716	442.2	453.9	428.7	451.95	519650	447.45	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20200716	38.1	39.25	37.3	38.45	186932	37.71	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20200716	431.95	436.15	418.45	434	30183798	434	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200716	57	58.9	56.35	56.35	57775	56.35	down	down	correct
AXISGOLD.NSE	Axis Mutual Fund	20200716	4320	4320	4270.05	4275.8	642	42.758	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200716	1114.98	1114.98	1084.1	1084.8	113	1084.8	down	down	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200716	21.2	22	20.4	20.55	15386	20.55	down	down	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200716	2.6	2.6	2.45	2.45	42051	2.45	down	down	correct
BAJAJ.NSE	AUTO	20200716	2944	2950	2898.9	2942.3	525135	2843.95	down	up	incorrect
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200716	148	180.45	148	180.45	11099743	171.89	up	up	correct
BAJAJELEC.NSE	Bajaj Electricals Limited	20200716	391.95	391.95	380.3	386.4	117239	386.4	down	up	incorrect
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200716	6200	6280	6065	6264.9	830422	6263.38	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200716	6.4	6.45	6.1	6.15	2042563	6.15	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200716	2630	2630	2552.1	2590.3	120716	2516.73	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200716	3180	3215	3102.3	3204.8	9999964	3199.63	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200716	76.9	76.9	72	74.5	127610	74.25	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20200716	615.6	619	573	578.6	234973	577.31	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200716	144.4	144.4	138	144.4	3022	144.4
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200716	14.2	14.8	13.4	14.5	8834	14.5	up	up	correct
BALKRISIND.NSE	Balkrishna Industries Limited	20200716	1250	1257.4	1230.15	1250.05	442843	1233.21	up	down	incorrect
BALLARPUR.NSE	Ballarpur Industries Limited	20200716	1.65	1.65	1.65	1.65	1997331	1.65
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200716	109.2	109.2	106.35	107.15	81246	96.07	down	down	correct
BALPHARMA.NSE	Bal Pharma Limited	20200716	41.5	42.35	41	41.3	5878	40.91	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200716	126	128.9	124.1	126	1795674	124.0182
BANARBEADS.NSE	Banaras Beads Limited	20200716	40.2	40.2	37.8	39.7	6613	38.69	down	down	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200716	1048.05	1073.85	1028.05	1048.7	612	1035.12	up	up	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200716	83	83.9	81.9	82.4	98420	81.64	down	down	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200716	354	354.7	330.55	342.5	13760727	341.34	down	down	correct
BANG.NSE	Bang Overseas Limited	20200716	18	18.25	17.7	17.8	5746	17.8	down	down	correct
BANKBARODA.NSE	Bank of Baroda	20200716	48	48.35	46.9	48.1	22261907	48.1	up	up	correct
BANKBEES.NSE	Nippon Mutual Funds	20200716	216	217.73	211.25	216.67	1009382	216.67	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20200716	46.8	46.9	45.1	45.65	1876323	45.65	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200716	63.25	65	61.7	63.05	16815	62.51	down	down	correct
BARTRONICS.NSE	Bartronics India Limited	20200716	2.45	2.45	2.45	2.45	329	2.45
BASF.NSE	BASF India Limited	20200716	1302	1310	1263	1279.05	117924	1273.86	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200716	86.8	88	81.2	85.9	7885	42.95	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200716	1283.9	1296	1253.2	1291.65	915906	1284.59	up	up	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200716	5595	5620	5462.05	5544.75	24460	5356.31	down	down	correct
BBL.NSE	Bharat Bijlee Limited	20200716	760.1	773.25	757.2	762.75	5173	760	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200716	1180.05	1277	1170	1265.4	470799	1264.16	up	up	correct
BCG.NSE	Brightcom Group Limited	20200716	6.6	6.6	6.6	6.6	237755	5.22
BCP.NSE	B.C. Power Controls Limited	20200716	4.7	4.7	4.7	4.7	32822	4.7
BDL.NSE	Bharat Dynamics Limited	20200716	374.9	377	354.5	359.45	810686	349.16	down	down	correct
BEARDSELL.NSE	Beardsell Limited	20200716	8.4	8.4	7.75	7.75	2410	7.6	down	down	correct
BEDMUTHA.NSE	Bedmutha Industries Limited	20200716	15.9	15.9	14.5	14.95	6740	14.95	down	down	correct
BEL.NSE	Bharat Electronics Limited	20200716	96.5	96.75	94.15	94.45	12314305	90.72	down	down	correct
BEML.NSE	BEML Limited	20200716	621.25	625.95	605.7	614.7	276357	607.73	down	up	incorrect
BEPL.NSE	Bhansali Engineering Polymers Limited	20200716	49	49.35	47.7	48.45	431364	47.54	down	down	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200716	515	515.75	496	507.4	1573202	505.4	down	down	correct
BFINVEST.NSE	BF Investment Limited	20200716	312.05	336	297.05	328.25	480730	328.25	up	down	incorrect
BFUTILITIE.NSE	BF Utilities Limited	20200716	219.95	239.6	213.1	239.6	1252867	239.6	up	up	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200716	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200716	45.45	45.5	43.2	43.2	46840	43.2	down	up	incorrect
BHAGERIA.NSE	Bhageria Industries Limited	20200716	112.3	114.9	111	113	17672	109.15	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200716	16.3	17.1	16.2	16.75	9246	16.75	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200716	22.95	23	22.8	22.9	57043	22.9	down	down	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200716	1.35	1.35	1.35	1.35	13739	1.33
BHARATFORG.NSE	Bharat Forge Limited	20200716	369.65	383.8	362.95	379.3	5333436	377.6	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200716	43.85	44	41.5	42.4	6359	42.4	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200716	9280	9349	8855	9112.5	6373	9109.98	down	up	incorrect
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200716	22.4	23.2	21.1	22.9	95817	22.9	up	up	correct
BHARTIARTL.NSE	Bharti Airtel Limited	20200716	565.9	566.2	553.3	562.75	11316438	560.74	down	down	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200716	37.5	38.15	36.15	36.9	68667645	36.9	down	down	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200716	31.1	33.7	31.1	33.7	29523	6.69	up	down	incorrect
BIL.NSE	Bhartiya International Ltd.	20200716	140	141	137.25	137.25	1688	137.25	down	down	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200716	12.05	12.25	11.65	12	19824	12	down	down	correct
BIOCON.NSE	Biocon Limited	20200716	425	432.5	416.2	426.45	5033817	426.45	up	up	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200716	16.2	16.2	16.2	16.2	14022	16.2
BIRLACABLE.NSE	Birla Cable Limited	20200716	52.4	52.4	50	50.2	39146	49.61	down	down	correct
BIRLACORPN.NSE	Birla Corporation Limited	20200716	573.65	576.15	560.5	567.45	132051	556.21	down	up	incorrect
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200716	36.2	37.8	35	35.65	520237	35.65	down	down	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200716	30.45	30.45	30.45	30.45	21130	30.45
BKMINDST.NSE	BKM Industries Limited	20200716	1.1	1.1	1.1	1.1	31983	1.1
BLBLIMITED.NSE	BLB Limited	20200716	5.2	5.5	5.2	5.5	1450	5.5	up	up	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200716	106	106.2	102.6	105.65	511393	104.83	down	down	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200716	6.05	6.05	5.75	5.9	91985	5.9	down	down	correct
BLS.NSE	BLS International Services Limited	20200716	62.05	62.8	62	62.45	28208	61.96	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20200716	2000	2000	1950	1965.05	10485	1959.97	down	down	correct
BLUESTARCO.NSE	Blue Star Limited	20200716	478.6	487.9	471.95	485.1	29679	482.83	up	up	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200716	76	78.75	73.75	74.4	1938772	73.86	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200716	71.2	71.7	68.4	70.9	2136257	70.9	down	down	correct
BORORENEW.NSE	Borosil Renewables Limited	20200716	87.9	87.9	87.9	87.9	61370	87.9
BOSCHLTD.NSE	Bosch Limited	20200716	13170	13221.8	12685.05	12811.4	59446	12613.57	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200716	372.75	396.25	360.3	393.9	13308018	343.64	up	up	correct
BPL.NSE	BPL Limited	20200716	18.5	18.95	17.6	17.85	36008	17.85	down	down	correct
BRFL.NSE	Bombay Rayon Fashions Limited	20200716	5.65	6.15	5.65	5.65	114865	5.65
BRIGADE.NSE	Brigade Enterprises Limited	20200716	138	139.7	132.1	137.1	144103	136.6	down	down	correct
BRITANNIA.NSE	Britannia Industries Limited	20200716	3729	3880.25	3689.55	3854.75	987220	3772.7099	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20200716	35.15	36.5	34.9	35.15	3681	35.15
BROOKS.NSE	Brooks Laboratories Limited	20200716	28.75	29.75	27.95	28.5	16469	28.5	down	down	correct
BSE.NSE	BSE Limited	20200716	503.25	503.25	492	492.9	152669	468.71	down	down	correct
BSL.NSE	BSL Limited	20200716	23.75	23.95	23	23.1	3293	23.1	down	down	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200716	4549	4550	4506	4509.2	208	4509.2	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200716	115.65	117.97	115	115	822	11.5	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200716	106.2	112	105.6	110.8	5754516	108.34	up	up	correct
BURNPUR.NSE	Burnpur Cement Limited	20200716	1.75	1.75	1.7	1.7	602	1.7	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200716	124.05	125.8	122	123.35	52591	122.18	down	down	correct
BVCL.NSE	Barak Valley Cements Limited	20200716	14.65	14.65	13.3	13.8	6487	13.8	down	down	correct
BYKE.NSE	The Byke Hospitality Limited	20200716	15.15	15.8	14.5	14.85	56746	14.85	down	down	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200716	356.2	362.65	352.1	360.9	4026049	358.79	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200716	9	9	8.2	8.75	17023	8.75	down	up	incorrect
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200716	55.4	56.7	53.55	56	450758	56	up	up	correct
CANBK.NSE	Canara Bank	20200716	102.2	102.2	98.85	101.4	6278184	101.4	down	down	correct
CANDC.NSE	C & C Constructions Limited	20200716	2.65	2.75	2.6	2.7	3502	2.7	up	down	incorrect
CANFINHOME.NSE	Can Fin Homes Limited	20200716	367.55	367.55	355.35	359.3	214953	355.01	down	down	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200716	291.95	294.7	288.5	290.7	92752	288.56	down	down	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200716	105.55	107.7	103.25	104.9	16067	104.9	down	down	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200716	370.5	374.1	356.85	367.4	360567	365.64	down	up	incorrect
CAPTRUST.NSE	Capital Trust Limited	20200716	77	77.25	75	75.3	583	75.3	down	down	correct
CARBORUNIV.NSE	Carborundum Universal Limited	20200716	250.8	255.75	233.05	239.25	273390	238.01	down	down	correct
CAREERP.NSE	Career Point Limited	20200716	125.75	125.75	121.05	122.9	23370	122.1019	down	down	correct
CARERATING.NSE	CARE Ratings Limited	20200716	418.5	427	418.15	424.1	31072	403.57	up	up	correct
CASTROLIND.NSE	Castrol India Limited	20200716	121.25	121.75	118.6	119.95	503145	112.29	down	down	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20200716	0.3	0.3	0.2	0.25	72055	0.25	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200716	3.35	3.4	3.2	3.2	16921	3.2	down	down	correct
CCL.NSE	CCL Products (India) Limited	20200716	242	245.9	235.15	244.15	128523	240.94	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20200716	293.2	296.6	286.45	289.25	384560	284.58	down	down	correct
CEATLTD.NSE	CEAT Limited	20200716	869.5	877.95	848.15	866.75	70270	854.53	down	down	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200716	14	14.55	13.4	13.85	54746	13.85	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200716	4.6	4.85	4.45	4.7	24328	4.7	up	up	correct
CENTENKA.NSE	Century Enka Limited	20200716	174.85	176	172.3	172.8	42819	162.3	down	down	correct
CENTEXT.NSE	Century Extrusions Limited	20200716	3.85	4.2	3.85	4.05	514816	4.05	up	up	correct
CENTRALBK.NSE	Central Bank of India	20200716	16.45	16.45	16.05	16.2	694067	16.2	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200716	15.45	15.45	14.25	14.65	148452	14.65	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20200716	308.85	310.35	303	304.65	13231	299.86	down	up	incorrect
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200716	130.2	132.6	125.4	131.5	294036	131.16	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200716	298.95	304.9	290.25	300.85	1101919	298	up	up	correct
CERA.NSE	Cera Sanitaryware Limited	20200716	2210.05	2225	2194.55	2207.9	874	2201.46	down	down	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200716	27	27.9	26.95	27.3	78746	27.3	up	up	correct
CESC.NSE	CESC Limited	20200716	627.75	634.75	606	610	226767	57.13	down	down	correct
CGCL.NSE	Capri Global Capital Limited	20200716	170.55	172.95	166	167.1	92039	166.77	down	down	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200716	8.25	8.5	7.85	8.3	2320066	8.3	up	down	incorrect
CHALET.NSE	Chalet Hotels Limited	20200716	131.5	132.15	126	130.35	115623	130.35	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200716	152.9	154.3	148.15	153.8	673422	149.09	up	up	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200716	146.05	149	143	147.65	24266	146.12	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200716	145.05	149	145	146.35	2182	145.0966	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200716	77.6	78.3	75.3	76.85	513250	76.85	down	up	incorrect
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200716	205	210.85	198	209.65	10210682	208.76	up	up	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200716	331.6	331.6	320	328.2	18517	327.92	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200716	266.2	266.2	258	259.45	12114	257.9	down	up	incorrect
CINELINE.NSE	Cineline India Limited	20200716	23.2	23.9	23	23.25	7587	23.25	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20200716	5.95	5.95	5.6	5.6	2610	5.6	down	down	correct
CIPLA.NSE	Cipla Limited	20200716	639.95	677.4	635.9	674.5	16098367	670.8	up	down	incorrect
CLEDUCATE.NSE	CL Educate Limited	20200716	39.4	39.4	36.55	37.2	20521	18.6	down	down	correct
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200716	403	440	402.25	423.55	470738	367.69	up	up	correct
CMICABLES.NSE	CMI Limited	20200716	34.7	34.7	32.6	33.65	15799	33.2072	down	down	correct
COALINDIA.NSE	Coal India Limited	20200716	127.75	128	124.6	126.15	11785672	105.73	down	up	incorrect
COCHINSHIP.NSE	Cochin Shipyard Limited	20200716	331	331.75	323.55	327	882571	294.99	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200716	19.85	19.85	19.85	19.85	0	19.85
COFORGE.NSE	Coforge Limited	20200716	1710.7	1760	1621.1	1652.75	1638194	1637.67	down	down	correct
COLPAL.NSE	Colgate	20200716	1425	1425.4	1383.8	1397.1	1298807	1346.21	down	down	correct
COMPINFO.NSE	Compuage Infocom Limited	20200716	11.3	11.65	10.9	11.5	73531	11.23	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20200716	8.5	8.7	8.05	8.1	30926	7.64	down	down	correct
CONCOR.NSE	Container Corporation of India Limited	20200716	430.95	432	420.25	429.9	1666949	419.89	down	up	incorrect
CONFIPET.NSE	Confidence Petroleum India Limited	20200716	19.6	20.1	19.4	19.9	143018	19.82	up	down	incorrect
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200716	29	30	29	29.9	5000	29.9	up	up	correct
CONTROLPR.NSE	Control Print Limited	20200716	206.9	207.05	199.05	201	4474	195.26	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200716	19.65	20.45	19.6	20.05	56750	19.62	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200716	34.75	34.8	31.7	32.25	19482	32.25	down	up	incorrect
COROMANDEL.NSE	Coromandel International Limited	20200716	755	778	747.45	772.7	381219	761.52	up	down	incorrect
COSMOFILMS.NSE	Cosmo Films Limited	20200716	374.4	377.05	364	372.7	87351	349.35	down	down	correct
COUNCODOS.NSE	Country Condo's Limited	20200716	1.25	1.25	1.25	1.25	1899	1.25
COX&KINGS.NSE	Cox & Kings Limited	20200716	1.5	1.5	1.5	1.5	63639	1.5
CPSEETF.NSE	Nippon Mutual Funds	20200716	16.85	16.85	16.61	16.75	12855150	16.75	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20200716	79.6	79.6	76.25	78.45	11341	77.93	down	down	correct
CREATIVEYE.NSE	Creative Eye Limited	20200716	1.85	1.9	1.8	1.8	2649	1.8	down	down	correct
CREDITACC.NSE	CreditAccess Grameen Limited	20200716	558.5	558.55	522.55	524.9	62791	524.9	down	down	correct
CREST.NSE	Crest Ventures Limited	20200716	62	63.4	58.1	62.65	9658	62.01	up	up	correct
CRISIL.NSE	CRISIL Limited	20200716	1731.7	1749	1708	1732.5	17818	1692.36	up	up	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200716	242.1	243.9	238.25	241.25	299828	237.44	down	down	correct
CSBBANK.NSE	CSB Bank Limited	20200716	177.15	185	175.55	184.25	139396	184.25	up	down	incorrect
CTE.NSE	Cambridge Technology Enterprises Limited	20200716	17.5	18.15	17.4	18.15	5669	18.15	up	up	correct
CUB.NSE	City Union Bank Limited	20200716	122.8	123	119.75	120.9	1650147	120.53	down	down	correct
CUBEXTUB.NSE	Cubex Tubings Limited	20200716	12.4	12.6	11.5	11.6	26804	11.6	down	down	correct
CUMMINSIND.NSE	Cummins India Limited	20200716	382	385.7	373.25	382.85	960025	370.26	up	up	correct
CUPID.NSE	Cupid Limited	20200716	211.45	211.85	205.65	207.95	70632	203	down	down	correct
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200716	42.2	42.95	41.95	42.45	13527	41.53	up	down	incorrect
CYIENT.NSE	Cyient Limited	20200716	272.9	287.7	272.25	284.15	3203899	275.65	up	up	correct
DAAWAT.NSE	LT Foods Limited	20200716	41.5	42.5	40.6	41.9	605228	40.81	up	up	correct
DABUR.NSE	Dabur India Limited	20200716	481	489	474.5	487.65	3164943	480	up	up	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200716	705.8	705.8	685	690	164183	688.27	down	up	incorrect
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200716	114.5	118.7	112.1	115.8	448538	114.94	up	up	correct
DAMODARIND.NSE	Damodar Industries Limited	20200716	25.6	25.6	24.7	25.05	5341	25.05	down	up	incorrect
DATAMATICS.NSE	Datamatics Global Services Limited	20200716	49.75	49.95	48.55	49.95	71292	49.5	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20200716	80.4	80.4	76.2	77.9	272547	73.77	down	down	correct
DBL.NSE	Dilip Buildcon Limited	20200716	280	284	273.2	279.9	281314	278.61	down	down	correct
DBREALTY.NSE	D B Realty Limited	20200716	6.9	6.9	6.3	6.35	447528	6.35	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200716	10.45	10.45	9.55	10.45	1507	10.45
DCAL.NSE	Dishman Carbogen Amcis Limited	20200716	158.9	163.7	155.75	160.25	377086	160.25	up	up	correct
DCBBANK.NSE	DCB Bank Limited	20200716	79.95	79.95	77	79.4	1287475	79.4	down	down	correct
DCM.NSE	DCM Limited	20200716	17.65	18.15	17.45	17.45	13075	17.45	down	up	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20200716	1.35	1.35	1.35	1.35	16723	1.35
DCMNVL.NSE	DCM Nouvelle Limited	20200716	27.3	27.9	26.3	26.5	7023	26.5	down	down	correct
DCMSHRIRAM.NSE	DCM Shriram Limited	20200716	315	345.45	315	332.45	537988	325.41	up	up	correct
DCW.NSE	DCW Limited	20200716	12.3	12.9	11.9	12.25	713136	12.25	down	down	correct
DECCANCE.NSE	Deccan Cements Limited	20200716	259.3	259.3	246.15	249.75	48477	248.04	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200716	114	115.9	111.5	114.15	485980	110.19	up	up	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200716	535	537.85	511.3	519.4	754618	519.13	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20200716	94.2	95.6	90.1	90.6	2534447	90.09	down	down	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200716	22.15	22.9	21.45	21.6	1587	21.6	down	down	correct
DEN.NSE	DEN Networks Limited	20200716	86.8	87.9	78.55	82.95	719508	82.95	down	up	incorrect
DENORA.NSE	De Nora India Limited	20200716	230	233.8	224.95	226.95	1945	226.29	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20200716	193.5	193.55	189	191.65	30524	191.65	down	down	correct
DGCONTENT.NSE	Digicontent Limited	20200716	6.85	7.4	6.85	7.35	7007	7.35	up	down	incorrect
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200716	129.25	133.9	127.35	129.75	1035484	125.2133	up	up	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200716	12.6	12.65	12.1	12.4	394962	12.4	down	down	correct
DHANI.NSE	Dhani Services Limited	20200716	117	117.95	110.05	110.8	830289	110.8	down	down	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200716	816	831.95	786.15	811.05	122939	809.43	down	down	correct
DHUNINV.NSE	Dhunseri Investments Limited	20200716	229.9	238.9	205.15	220.5	12191	218.22	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200716	541.8	556	535	550.5	7928	549.2	up	down	incorrect
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200716	0.85	0.85	0.85	0.85	2000	0.85
DICIND.NSE	DIC India Limited	20200716	356.2	358	343	349.95	2125	345.1904	down	down	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200716	6.6	6.6	6.25	6.55	8127	6.55	down	down	correct
DISHTV.NSE	Dish TV India Limited	20200716	7.7	7.8	7.3	7.35	3085998	7.35	down	down	correct
DIVISLAB.NSE	Divi's Laboratories Limited	20200716	2239	2242	2193.25	2204.5	833702	2195.5	down	down	correct
DIXON.NSE	Dixon Technologies (India) Limited	20200716	6481	6564.95	6422.25	6448.5	23822	1289.4	down	up	incorrect
DLF.NSE	DLF Limited	20200716	137.3	140.25	134.5	138.55	13656677	136.95	up	up	correct
DLINKINDIA.NSE	D	20200716	93.1	97.25	92.95	95.9	522455	93.73	up	down	incorrect
DMART.NSE	Avenue Supermarts Limited	20200716	2145	2149.7	1980	2007.05	3722941	2007.05	down	up	incorrect
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200716	0.75	0.75	0.75	0.75	0	0.75
DOLAT.NSE	Dolat Investments Limited	20200716	50	55	50	54.05	329377	53.79	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200716	134.05	136.5	131	133.15	146272	130.71	down	up	incorrect
DONEAR.NSE	Donear Industries Limited	20200716	26.5	27.3	25.7	26	38621	25.73	down	up	incorrect
DPSCLTD.NSE	India Power Corporation Limited	20200716	8.65	8.65	8.1	8.2	10457	8.14	down	down	correct
DPWIRES.NSE	D.P. Wires Limited	20200716	54	55	50.5	54.3	1208	54.3	up	up	correct
DREDGECORP.NSE	Dredging Corporation of India Limited	20200716	265.2	267.85	258	260.45	99316	260.45	down	down	correct
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200716	4031.1	4162.95	4011.1	4152.15	1561868	4133.16	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200716	20.75	21.9	20.75	20.75	5528	20.31
DTIL.NSE	Dhunseri Tea & Industries Limited	20200716	185	190	170.95	177	37923	115.56	down	up	incorrect
DUCON.NSE	Ducon Infratechnolgies Limited	20200716	3.75	3.75	3.6	3.6	53845	3.6	down	down	correct
DVL.NSE	Dhunseri Ventures Limited	20200716	52.05	53.25	50.2	51.05	10769	50.19	down	down	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200716	24.65	25	24.05	24.75	875800	24.36	up	up	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200716	546	557.75	528.8	548.15	2116	548.15	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20200716	176.95	177.85	167	173	126566	173	down	up	incorrect
EASTSILK.NSE	Eastern Silk Industries Limited	20200716	1	1	0.95	0.95	398	0.95	down	down	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20200716	3.05	3.05	2.85	2.85	18487	2.85	down	down	correct
EBANK.NSE	Edelweiss Mutual Fund	20200716	2303	2375	2303	2375	2	2375	up	up	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20200716	1075	1080.99	1075	1080.7	37226	1080.7	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200716	1105.51	1110	1105.5	1109.87	19929	1109.87	up	up	correct
ECLERX.NSE	eClerx Services Limited	20200716	503	528.7	502.05	524.1	1959461	523.18	up	down	incorrect
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200716	58.9	61.4	56	61.35	3293974	60.13	up	up	correct
EDUCOMP.NSE	Educomp Solutions Limited	20200716	2.95	3.1	2.95	2.95	119202	2.95
EICHERMOT.NSE	Eicher Motors Limited	20200716	18600	19039	18325	18639.55	265455	1852.42	up	up	correct
EIDPARRY.NSE	E.I.D.	20200716	276.9	313.8	275	303.55	2228347	300.16	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200716	237.95	240.75	234.05	235.4	1121	235.4	down	down	correct
EIHOTEL.NSE	EIH Limited	20200716	62.5	63.25	62	62.35	443122	62.35	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200716	286.1	296	282.9	285.95	753	278.45	down	up	incorrect
EKC.NSE	Everest Kanto Cylinder Limited	20200716	20.55	20.9	19.7	20	157909	19.95	down	down	correct
ELECON.NSE	Elecon Engineering Company Limited	20200716	25.8	26	24.5	25.35	109615	25.28	down	down	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200716	15.15	15.7	14.9	15.55	357564	15.44	up	up	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200716	101.45	101.5	98	100.25	2953	100.25	down	down	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200716	157.05	158.45	155.25	156.7	34220	78.05	down	up	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200716	17.5	17.5	16.15	16.15	32911	16.15	down	down	correct
EMAMILTD.NSE	Emami Limited	20200716	236.5	241	231.15	233.5	645762	227.49	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200716	75.05	76.15	73.25	74.55	4259	74.55	down	up	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20200716	35.25	35.7	34.15	34.95	15802	34.95	down	down	correct
EMCO.NSE	EMCO Limited	20200716	1.6	1.6	1.6	1.6	603	1.6
EMKAY.NSE	Emkay Global Financial Services Limited	20200716	50.05	50.2	47.95	48.55	15093	48.15	down	down	correct
EMMBI.NSE	Emmbi Industries Limited	20200716	66.9	66.95	62.5	62.85	6271	62.33	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200716	890	897.95	864.55	871.9	60478	868.83	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200716	7.7	7.7	7.05	7.55	36342	7.1972	down	down	correct
ENGINERSIN.NSE	Engineers India Limited	20200716	72.5	72.9	70.65	71.7	1141117	68.15	down	up	incorrect
ENIL.NSE	Entertainment Network (India) Limited	20200716	130.95	131	124.7	130.15	13669	128.69	down	up	incorrect
EPL.NSE	EPL Limited	20200716	183.55	189.9	183.55	188.4	53230	181.61	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20200716	321	321	318	318	5	318	down	up	incorrect
EQUITAS.NSE	Equitas Holdings Limited	20200716	56.1	56.2	53.5	55.1	12376818	52.7767	down	down	correct
ERIS.NSE	Eris Lifesciences Limited	20200716	442.25	446	431	433.85	124745	426.2	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20200716	18.75	18.75	17.85	18.25	407314	18.25	down	down	correct
ESABINDIA.NSE	ESAB India Limited	20200716	1384	1384	1340	1343.7	1804	1301.77	down	down	correct
ESCORTS.NSE	Escorts Limited	20200716	1107	1107	1075.45	1095.3	947504	1090.56	down	down	correct
ESSARSHPNG.NSE	Essar Shipping Limited	20200716	7.35	7.4	7	7.2	7626	7.2	down	down	correct
ESTER.NSE	Ester Industries Limited	20200716	61.95	61.95	56.7	56.75	226921	52.91	down	down	correct
EVEREADY.NSE	Eveready Industries India Limited	20200716	94	103	89.1	102.7	2659048	102.7	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200716	211.55	216.3	209.05	214.15	62872	209.89	up	down	incorrect
EXCEL.NSE	Excel Realty N Infra Limited	20200716	1.05	1.05	1	1	5787	1	down	down	correct
EXCELINDUS.NSE	Excel Industries Limited	20200716	720	743.65	716.55	725.2	34838	717.68	up	up	correct
EXIDEIND.NSE	Exide Industries Limited	20200716	155	155.75	152.55	155.35	1229659	153.8307	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200716	281.95	287	275	279.05	33095	279.05	down	up	incorrect
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200716	46.8	47	45.3	45.75	84170	45.75	down	down	correct
FCL.NSE	Fineotex Chemical Limited	20200716	29.5	30.85	27.2	29.2	839817	29.1	down	down	correct
FCONSUMER.NSE	Future Consumer Limited	20200716	10.3	10.45	10.2	10.25	6593356	10.25	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200716	0.5	0.5	0.45	0.5	1885427	0.5
FDC.NSE	FDC Limited	20200716	258.7	265.4	251.05	261.4	555834	261.4	up	up	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200716	51.6	53.75	50.5	52	74247641	51.58	up	up	correct
FEL.NSE	Future Enterprises Limited	20200716	10.85	11.35	10.8	10.8	215115	10.8	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20200716	11.25	11.25	11.25	11.25	15449	11.25
FIEMIND.NSE	Fiem Industries Limited	20200716	416	429.4	402.55	411	32666	403.37	down	down	correct
FILATEX.NSE	Filatex India Limited	20200716	25.25	26.4	24.7	25.7	222772	25.58	up	up	correct
FINCABLES.NSE	Finolex Cables Limited	20200716	276.5	278.95	270.2	274.1	39243	266.07	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200716	2081.8	2135.2	2025.55	2126.2	27672	2120.22	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20200716	466.85	469.45	453	458.65	22830	90.72	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200716	7.8	7.8	7.15	7.2	18011	7.2	down	down	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200716	111.05	111.05	111.05	111.05	52148	111.05
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200716	378	395	367.05	391.45	68769	391.45	up	up	correct
FMGOETZE.NSE	Federal	20200716	368.45	368.45	350.2	357.35	629	357.35	down	up	incorrect
FMNL.NSE	Future Market Networks Limited	20200716	20.7	21	20.7	20.7	11000	20.7
FORCEMOT.NSE	Force Motors Limited	20200716	940.05	945.45	925	931.25	41254	920.15	down	down	correct
FORTIS.NSE	Fortis Healthcare Limited	20200716	128.5	130.7	127.1	129.85	1663935	129.85	up	up	correct
FOSECOIND.NSE	Foseco India Limited	20200716	1084.4	1084.4	1056.4	1069	894	1056.97	down	up	incorrect
FRETAIL.NSE	Future Retail Limited	20200716	105.3	105.3	105.3	105.3	525067	105.3
FSC.NSE	Future Supply Chain Solutions Limited	20200716	156.75	156.75	156.75	156.75	8084	156.75
FSL.NSE	Firstsource Solutions Limited	20200716	42.65	43.65	41.75	42.4	6312978	41.0954	down	down	correct
GABRIEL.NSE	Gabriel India Limited	20200716	93.5	94.55	91.85	93.05	103788	91.1	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200716	149.75	150.95	146	146.9	44657	73.2	down	down	correct
GAIL.NSE	GAIL (India) Limited	20200716	97.5	97.95	94.45	96.75	9268233	93.1437	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20200716	2.6	2.6	2.6	2.6	24035	2.6
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200716	1565	1582.65	1540	1544.85	10598	1532.95	down	up	incorrect
GALLANTT.NSE	Gallantt Metal Limited	20200716	31.95	32.9	30	30.95	38077	30.95	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200716	28.7	29.65	28.2	28.3	12835	28.3	down	down	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200716	191.95	193.1	190.1	191.3	2256	180.36	down	down	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200716	230.05	241.85	225	239.75	31388	236.94	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200716	24.45	24.45	22.75	23.45	8461	23.45	down	down	correct
GANGESSECU.NSE	Ganges Securities Limited	20200716	26.75	31.9	26.75	30.8	1253	30.8	up	down	incorrect
GARFIBRES.NSE	Garware Technical Fibres Limited	20200716	1528.9	1528.9	1473.2	1489.1	5535	1487.98	down	down	correct
GATI.NSE	Gati Limited	20200716	47.05	47.05	45.3	45.55	238749	45.55	down	up	incorrect
GAYAHWS.NSE	Gayatri Highways Limited	20200716	0.4	0.45	0.35	0.45	2875159	0.45	up	up	correct
GAYAPROJ.NSE	Gayatri Projects Limited	20200716	15.8	16.1	15.35	15.9	201296	15.9	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20200716	89.9	90	87.1	88.8	207954	83.72	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200716	68.9	68.9	66.7	67	2339	66.1	down	up	incorrect
GEEKAYWIRE.NSE	Geekay Wires Limited	20200716	95	95	79.6	82.5	5423	78.74	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20200716	32	32.4	30.95	32.3	24707	32.3	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200716	5.25	5.35	5.1	5.2	235885	5.2	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200716	25.3	25.85	24.7	25.35	202708	25.07	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200716	39.9	40.6	37	37.9	772533	37.12	down	down	correct
GEPIL.NSE	GE Power India Limited	20200716	497.9	504.25	481	497.45	27663	493.83	down	down	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200716	220.1	221.85	212.55	216.7	999313	208.81	down	up	incorrect
GET&D.NSE	GE T&D India Limited	20200716	82.4	83.3	80	80.8	728014	80.8	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200716	98	99.25	95.05	95.95	17952	95.95	down	down	correct
GFSTEELS.NSE	Grand Foundry Limited	20200716	2.7	2.7	2.6	2.6	1329	2.6	down	down	correct
GHCL.NSE	GHCL Limited	20200716	154.3	155.35	149.25	152.7	252208	149.73	down	down	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200716	90.4	90.5	86.55	88.55	1652575	84.75	down	down	correct
GICRE.NSE	General Insurance Corporation of India	20200716	148.85	149.95	144.05	146.1	154274	146.1	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200716	26.05	28.4	26.05	27.05	3687	27.05	up	up	correct
GILLETTE.NSE	Gillette India Limited	20200716	5063	5063	4969.8	5032.35	28711	4885.87	down	down	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200716	11.5	11.5	10.95	10.95	46081	10.95	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200716	68.2	69.5	68.2	69.2	87728	64.59	up	up	correct
GKWLIMITED.NSE	GKW Limited	20200716	478.7	484	456.45	458.2	130	458.2	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200716	1535	1557.95	1516	1548.1	59057	1499.04	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200716	416.9	424.8	412.2	422.55	4249014	418.46	up	up	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200716	1.5	1.5	1.5	1.5	0	1.5
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200716	56	58.6	55.1	56.3	35993	56.3	up	down	incorrect
GLOBUSSPR.NSE	Globus Spirits Limited	20200716	141.7	141.7	135.2	137.25	73428	136.51	down	up	incorrect
GMBREW.NSE	G.M. Breweries Limited	20200716	388	389.15	382.55	387.6	14466	381.9	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200716	43	43	41	41.25	2033679	39.45	down	down	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200716	4030	4049.9	3975	4000	13335	3994.33	down	down	correct
GMRINFRA.NSE	GMR Infrastructure Limited	20200716	19.6	20.25	19.35	20.05	12107643	20.05	up	up	correct
GNA.NSE	G N A Axles Limited	20200716	176.9	182.2	173.5	181.05	27608	180.44	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200716	160.6	161	156.15	158.7	451460	150.78	down	down	correct
GOACARBON.NSE	Goa Carbon Limited	20200716	216.35	219.85	211	213.2	15830	213.2	down	down	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200716	160.05	161.85	157	160	794	153.06	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200716	947	949	923.1	943.15	32809	922.01	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200716	436.2	452	431.5	444.4	181770	434.05	up	up	correct
GODREJCP.NSE	Godrej Consumer Products Limited	20200716	700	700	685.35	694.35	666601	694.35	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20200716	351.3	357.55	345	351	111872	351	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20200716	848.1	904.5	841.3	889.35	1123660	889.35	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200716	1.2	1.2	1.2	1.2	42596	1.2
GOKEX.NSE	Gokaldas Exports Limited	20200716	37.85	39.15	37.5	38.55	86713	38.55	up	up	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200716	15.65	15.95	15.3	15.35	26682	15.35	down	down	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200716	14.2	14.2	13.85	14	40596	14	down	down	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200716	43.22	43.38	43.08	43.12	2660194	43.12	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200716	24.95	25.9	23.75	23.8	12756	23.8	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200716	109	111	107.4	108.7	50148	104.3	down	up	incorrect
GOLDSHARE.NSE	UTI Mutual Fund	20200716	4465	4465	4410.1	4425.65	718	44.2565	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200716	7.95	7.95	7.5	7.6	7102	7.6	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200716	42.9	43	39.1	40.25	90864	40.05	down	up	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20200716	156.1	157.25	153	154.65	53020	76.96	down	down	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200716	83	83.45	78.55	80	306141	71.94	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200716	27.05	27.8	25.6	25.8	34358	23.48	down	down	correct
GRANULES.NSE	Granules India Limited	20200716	244.45	247.35	240.6	245.8	2958481	245.26	up	down	incorrect
GRAPHITE.NSE	Graphite India Limited	20200716	167.8	167.8	161.8	164.1	280329	162.97	down	up	incorrect
GRASIM.NSE	Grasim Industries Limited	20200716	592	593	580	583.05	1509705	578.06	down	down	correct
GRAVITA.NSE	Gravita India Limited	20200716	46	47.5	44.1	46.15	126849	45.4864	up	up	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200716	83.9	89.85	82.15	87.3	2688379	87.19	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20200716	711.85	718.95	695	702.4	1472	699.84	down	up	incorrect
GREENPANEL.NSE	Greenpanel Industries Limited	20200716	37.15	39.3	37.1	38.1	22240	38.1	up	down	incorrect
GREENPLY.NSE	Greenply Industries Limited	20200716	87.25	87.25	84.05	85.6	108752	85.04	down	down	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200716	2.2	2.25	2.05	2.05	4606658	2.05	down	down	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200716	501	503.85	491	494.85	26955	491.25	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20200716	380	385	373.25	379.95	81	377.44	down	down	correct
GRPLTD.NSE	GRP Limited	20200716	612.7	629.95	612.65	619	311	617.33	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200716	202	206.75	192.2	203.05	361783	196.55	up	down	incorrect
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200716	30	30.25	28.1	28.75	238318	28.75	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200716	56.9	57.2	54.95	55.6	677063	53.4	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20200716	206	210	205.65	208.05	755701	204.77	up	down	incorrect
GSS.NSE	GSS Infotech Limited	20200716	23.95	24	22.85	23.15	24327	23.15	down	down	correct
GTLINFRA.NSE	GTL Infrastructure Limited	20200716	0.75	0.75	0.75	0.75	1731640	0.75
GTNTEX.NSE	GTN Textiles Limited	20200716	5.35	5.45	5.35	5.45	995	5.45	up	up	correct
GTPL.NSE	GTPL Hathway Limited	20200716	76.75	76.75	76.75	76.75	117707	73.34
GUFICBIO.NSE	Gufic Biosciences Limited	20200716	88	89.65	85.05	86.25	143108	86.17	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200716	332	338.4	326	328.2	58890	315.58	down	up	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200716	188.85	188.9	181	183	2414	178.98	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200716	300.3	301.7	290.2	294.9	557875	292.78	down	up	incorrect
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200716	11.75	11.75	11.2	11.2	1401	11.2	down	down	correct
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200716	590	590	576.8	580.9	23989	560.45	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20200716	45.6	45.6	43	43.3	38722	42.5146	down	down	correct
GULPOLY.NSE	Gulshan Polyols Limited	20200716	38	38.7	37.3	37.95	11659	37.48	down	up	incorrect
HAL.NSE	Hindustan Aeronautics Limited	20200716	868.3	877.6	825	842.95	276077	808.86	down	down	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200716	81.6	84.5	81.1	83.85	129349	83.85	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200716	44.4	46.5	39.6	39.75	8227014	39.75	down	down	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200716	655.4	660.75	640.05	641.65	4399	475.34	down	down	correct
HAVELLS.NSE	Havells India Limited	20200716	575.6	578.15	562.2	573.45	1289259	568.59	down	up	incorrect
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200716	0.7	0.7	0.6	0.65	37511	0.65	down	down	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200716	15.75	15.95	15.3	15.4	539767	15.2	down	down	correct
HBSL.NSE	HB Stockholdings Limited	20200716	5.3	5.3	5.3	5.3	500	5.3
HCC.NSE	Hindustan Construction Company Limited	20200716	5.8	5.85	5.6	5.65	5369448	5.65	down	down	correct
HCG.NSE	HealthCare Global Enterprises Limited	20200716	122	124	121.65	122.65	70401	122.65	up	down	incorrect
HCL.NSE	INSYS	20200716	9.9	10	9.45	9.45	266431	9.45	down	down	correct
HCLTECH.NSE	HCL Technologies Limited	20200716	630	652.2	607.15	627.75	20771278	603.43	down	up	incorrect
HDFC.NSE	Housing Development Finance Corporation Limited	20200716	1792	1794.7	1750	1787.8	4230162	1771.62	down	down	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200716	2413.85	2455	2390.55	2449.35	382092	2421.34	up	up	correct
HDFCBANK.NSE	HDFC Bank Limited	20200716	1053.65	1065.5	1034.1	1062.55	11831256	1057.97	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200716	594	603.75	589.25	599.85	1767720	598.09	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200716	4401	4433.8	4401	4413.6	13128	44.136	up	down	incorrect
HDFCNIFETF.NSE	HDFC Mutual Fund	20200716	1110.1	1127.61	1104.35	1126.45	1021	112.497	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200716	3809.7	3870	3801	3839.95	147	383.3816	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200716	2.9	3	2.9	2.9	186652	2.9
HEG.NSE	HEG Limited	20200716	741.95	742.9	721	726	141175	725.02	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200716	175.5	176.4	171.7	172.8	186196	162.31	down	down	correct
HERCULES.NSE	Hercules Hoists Limited	20200716	81	83.15	78	80.9	122790	78.51	down	up	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20200716	242.8	253.45	242.2	246.7	8613	241.21	up	up	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200716	2650	2725	2613.05	2714.8	1607516	2677.09	up	up	correct
HESTERBIO.NSE	Hester Biosciences Limited	20200716	1315.45	1315.45	1278	1287.25	3065	1276.41	down	up	incorrect
HEXATRADEX.NSE	Hexa Tradex Limited	20200716	21	21.5	20.9	20.9	39006	20.9	down	down	correct
HFCL.NSE	HFCL Limited	20200716	13	13.3	12.45	12.55	2908895	12.52	down	down	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200716	202	209.4	197.35	202.15	27155	201.86	up	up	correct
HGS.NSE	Hinduja Global Solutions Limited	20200716	699	734	699	710.4	23336	688.65	up	up	correct
HIKAL.NSE	Hikal Limited	20200716	124.55	124.8	120.85	123	503360	121.93	down	down	correct
HIL.NSE	HIL Limited	20200716	1184	1197	1138	1147.2	20988	1126.5	down	up	incorrect
HILTON.NSE	Hilton Metal Forging Limited	20200716	9.5	9.5	9.15	9.35	7090	9.35	down	down	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200716	57.9	57.9	55.55	56.75	139642	56.33	down	down	correct
HINDALCO.NSE	Hindalco Industries Limited	20200716	164.9	166.8	161.05	166.05	12768487	164.07	up	down	incorrect
HINDCOMPOS.NSE	Hindustan Composites Limited	20200716	173.55	178.95	169	176.8	3178	173.84	up	up	correct
HINDCOPPER.NSE	Hindustan Copper Limited	20200716	36.9	37.35	34.75	36.95	1553617	36.85	up	up	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200716	5.9	5.9	5.5	5.55	127445	5.55	down	down	correct
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200716	31.9	32.25	31.5	31.55	1895	31.55	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200716	63.85	64.45	60.4	60.75	194336	60.75	down	down	correct
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200716	204.35	211.8	200.5	209.8	7195873	194.22	up	up	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200716	2275.25	2291.3	2238	2287.85	2495150	2233.48	up	down	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20200716	188.5	189.25	183.15	188.3	559613	162.97	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200716	115.2	116.2	113	114	12738	113.02	down	down	correct
HISARMETAL.NSE	Hisar Metal Industries Limited	20200716	64.25	66	63.05	64.05	2110	62.79	down	down	correct
HITECH.NSE	Hi	20200716	110	112.9	106.95	107.65	4164	107.4321	down	down	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200716	82.25	82.9	76.05	77.75	7244	77.42	down	down	correct
HITECHGEAR.NSE	The Hi	20200716	104.05	108.9	103.65	105.95	2887	105.16	up	up	correct
HLVLTD.NSE	HLV Limited	20200716	4.7	4.95	4.7	4.85	93850	4.85	up	down	incorrect
HMT.NSE	HMT Limited	20200716	19	19	18.4	18.4	4681	18.4	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200716	48.55	49.3	47.7	48	16824	48	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20200716	551.05	558.3	541	550.7	4807	550.7	down	down	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200716	355.98	355.99	347.01	351.55	356	351.55	down	down	correct
HONAUT.NSE	Honeywell Automation India Limited	20200716	28250.05	28470	28100	28197.1	1302	28071.33	down	down	correct
HONDAPOWER.NSE	Honda India Power Products Limited	20200716	1005	1040	980	993.65	8100	973.25	down	down	correct
HOVS.NSE	HOV Services Limited	20200716	41.75	41.75	40.4	40.45	3350	40.45	down	down	correct
HPL.NSE	HPL Electric & Power Limited	20200716	33.2	36.05	33.2	36.05	58223	35.81	up	down	incorrect
HSCL.NSE	Himadri Speciality Chemical Limited	20200716	50.65	50.7	48.5	49.3	897590	49.01	down	down	correct
HSIL.NSE	HSIL Limited	20200716	54	54.8	52.5	53.2	104174	49.83	down	up	incorrect
HTMEDIA.NSE	HT Media Limited	20200716	12.4	12.5	12.05	12.2	19695	12.2	down	down	correct
HUBTOWN.NSE	Hubtown Limited	20200716	11.8	11.8	11.1	11.15	43851	11.15	down	down	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200716	34.2	35.2	32.85	34.85	2227843	31.06	up	up	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200716	204	204.1	199	200.8	37938	196.56	down	down	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200716	63.35	63.35	57.65	58.05	2645018	58.05	down	up	incorrect
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200716	216.75	221.3	209.5	218.95	22023698	210.22	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200716	141	142.29	141	141.65	51745	141.65	up	up	correct
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200716	25.24	25.49	24.75	25.24	303584	25.24
ICICIBANK.NSE	ICICI Bank Limited	20200716	347.95	348.6	341	344.65	35536953	343.64	down	down	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200716	212	215.55	208.67	214.71	21725	214.71	up	down	incorrect
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200716	120.41	120.41	114.4	117.68	57794	117.68	down	down	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200716	1255	1264.9	1241.3	1249.7	257957	1239.56	down	down	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200716	43.85	44.29	43.85	43.99	652942	43.99	up	down	incorrect
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200716	999.95	1000	999.95	999.99	2271	999.99	up	up	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200716	90.5	90.5	88.32	88.7	627	88.7	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200716	58	58	57.06	57.55	277	57.55	down	down	correct
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200716	117.5	117.58	115.53	116.41	1396	116.41	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200716	114	114	111.1	113.15	100626	113.15	down	down	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200716	54.65	55.29	54.31	54.92	8183	54.92	up	down	incorrect
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200716	27	27	25.85	26.02	17297	26.02	down	down	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200716	423.9	431.95	418.75	430.25	1134692	428.79	up	up	correct
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200716	389.7	393.93	387.01	389.35	658	389.35	down	down	correct
ICIL.NSE	Indo Count Industries Limited	20200716	41	42	39.85	40.15	107289	39.32	down	down	correct
ICRA.NSE	ICRA Limited	20200716	2649.95	2649.95	2535.2	2563.9	4611	2520.67	down	up	incorrect
IDBI.NSE	IDBI Bank Limited	20200716	40.15	40.45	38.05	38.3	4881587	38.3	down	down	correct
IDBIGOLD.NSE	IDBI Mutual Fund	20200716	4525.45	4586.6	4525.4	4570	80	4570	up	up	correct
IDEA.NSE	Vodafone Idea Limited	20200716	8.65	8.7	7	7.85	764117778	8.9	down	down	correct
IDFC.NSE	IDFC Limited	20200716	18.6	18.6	18	18.4	6018457	18.4	down	down	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200716	25.25	25.75	24.1	25.6	42598839	25.6	up	down	incorrect
IDFNIFTYET.NSE	IDFC Mutual Fund	20200716	111.9	111.9	111.9	111.9	4	111.9
IEX.NSE	Indian Energy Exchange Limited	20200716	188.45	190	184.3	185.5	477546	60.97	down	up	incorrect
IFBAGRO.NSE	IFB Agro Industries Limited	20200716	280	282.35	265	271.1	7653	271.1	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200716	378.8	393.9	365.55	383.25	65705	383.25	up	up	correct
IFCI.NSE	IFCI Limited	20200716	6.7	6.7	6.35	6.4	3242895	6.4	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20200716	138.6	138.6	129.55	131.9	2386	129.89	down	down	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200716	260	264.2	255.1	261.2	53662	259.44	up	up	correct
IGL.NSE	Indraprastha Gas Limited	20200716	406.05	408.6	395.5	407	4650284	401.76	up	up	correct
IGPL.NSE	I G Petrochemicals Limited	20200716	151	156.1	148.95	152.55	19512	149.28	up	up	correct
IIFL.NSE	IIFL Finance Limited	20200716	73.85	74.45	70.5	71.9	614674	70.8825	down	down	correct
IIFLSEC.NSE	IIFL Securities Limited	20200716	51.5	57.8	51.3	57.05	3229221	55.9581	up	up	correct
IIFLWAM.NSE	IIFL Wealth Management Limited	20200716	938.8	952	907.9	930.5	33143	845.91	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20200716	59	59	54.25	56	3683	56	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200716	3.7	3.7	3.65	3.65	5000	3.65	down	down	correct
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200716	1.25	1.25	1.25	1.25	30923	1.25
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200716	4.75	4.75	4.45	4.5	49508	4.5	down	down	correct
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200716	169.8	169.8	159.9	163	3730	159.15	down	down	correct
IMPAL.NSE	India Motor Parts & Accessories Limited	20200716	510.45	514.1	510	510.35	1876	503.87	down	up	incorrect
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200716	0.65	0.65	0.65	0.65	21950	0.65
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200716	7	7.2	6.7	6.85	103787	6.85	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200716	79.8	79.8	77.1	78.65	923618	77.92	down	down	correct
INDIACEM.NSE	The India Cements Limited	20200716	117.2	117.8	113.5	116.5	1198816	115.24	down	down	correct
INDIAGLYCO.NSE	India Glycols Limited	20200716	284.35	285	277.55	281.45	127111	279	down	down	correct
INDIAMART.NSE	IndiaMART InterMESH Limited	20200716	2188	2188	2100	2105.8	69502	2101.36	down	up	incorrect
INDIANB.NSE	Indian Bank	20200716	60.6	60.9	58.5	59.6	2008339	58.74	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200716	93.05	97.05	92	92.35	730	92.35	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200716	168.2	168.2	163.55	165.1	37754	161.75	down	down	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200716	960.45	1002	950	989.6	2554467	989.6	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20200716	15.3	15.3	13.95	13.95	6437	13.95	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200716	282.4	285	276.1	282.55	5636	278.17	up	up	correct
INDOCO.NSE	Indoco Remedies Limited	20200716	200	202.9	198.1	201.6	26721	200.75	up	up	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200716	15.7	15.8	15.1	15.6	5716	15.6	down	down	correct
INDOSOLAR.NSE	Indosolar Limited	20200716	1.6	1.6	1.6	1.6	16433	1.6
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200716	263.9	286.05	263.9	280.6	24615	280.6	up	down	incorrect
INDOTECH.NSE	Indo Tech Transformers Limited	20200716	94.75	94.75	90.5	93.85	1196	93.85	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200716	18.3	18.3	17.45	18.1	6876	17.9	down	down	correct
INDOWIND.NSE	Indowind Energy Limited	20200716	3.4	3.55	3.3	3.55	53067	3.55	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200716	49.55	49.55	48.6	48.85	144144	48.85	down	down	correct
INDSWFTLAB.NSE	Ind	20200716	33.7	34.75	33.3	33.9	39031	33.9	up	up	correct
INDSWFTLTD.NSE	Ind	20200716	2.8	2.8	2.7	2.7	1300	2.7	down	down	correct
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200716	29	29.85	28.05	29.5	212864	29.5	up	down	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20200716	508	522	490.25	518.6	21502389	516.06	up	up	correct
INDUSTOWER.NSE	Indus Towers Limited	20200716	204.8	206.4	188.8	190	14365854	174.5579	down	down	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200716	835	867.85	810	836.45	206344	740.85	up	up	correct
INFIBEAM.NSE	Infibeam Avenues Limited	20200716	69.9	69.95	66.4	67.7	641056	33.81	down	up	incorrect
INFOBEAN.NSE	InfoBeans Technologies Limited	20200716	92	92	88.5	90.9	11760	90.45	down	down	correct
INFRABEES.NSE	Nippon Mutual Funds	20200716	318	318	308	314.42	280	314.42	down	down	correct
INFY.NSE	Infosys Limited	20200716	900.1	955.5	894.25	911	90433393	883.86	up	up	correct
INGERRAND.NSE	Ingersoll	20200716	621.2	624.45	616.3	621.5	4463	619.61	up	up	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200716	224	229	220	224.45	144379	224.45	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20200716	35.65	36.65	35.2	35.35	48983	35.35	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20200716	425.5	429.7	417.65	422.05	40342	420.1303	down	down	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200716	32.5	32.5	32.5	32.5	5208	32.5
INTEGRA.NSE	Integra Garments and Textiles Limited	20200716	1.15	1.15	1.15	1.15	24609	1.15
INTELLECT.NSE	Intellect Design Arena Limited	20200716	122	126.65	117.75	125.65	375593	125.65	up	up	correct
INTENTECH.NSE	Intense Technologies Limited	20200716	34.75	34.75	32.5	32.85	20707	32.45	down	up	incorrect
INVENTURE.NSE	Inventure Growth & Securities Limited	20200716	14.25	15	14	14.6	49393	1.46	up	up	correct
IOB.NSE	Indian Overseas Bank	20200716	10.2	10.3	10.05	10.2	2592291	10.2
IOC.NSE	Indian Oil Corporation Limited	20200716	85.45	85.55	82.5	84.25	22609832	72.06	down	up	incorrect
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200716	605.25	631.7	577.65	594.9	4919161	589.24	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200716	1670	1797	1637.15	1778.55	759453	1764.77	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200716	110.4	117	109.9	114.1	2327881	114.1	up	up	correct
IRCON.NSE	Ircon International Limited	20200716	88	88.8	85	87	1406100	39.33	down	up	incorrect
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200716	1355	1379	1335	1364.2	528436	271.96	up	up	correct
ISEC.NSE	ICICI Securities Limited	20200716	533	568.9	533	544.35	2342217	509.06	up	down	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20200716	70	73.3	66.45	67.05	7748	65.71	down	down	correct
ISMTLTD.NSE	ISMT Limited	20200716	4.75	5.1	4.75	4.8	59874	4.8	up	up	correct
ITC.NSE	ITC Limited	20200716	198.7	198.85	192	193.85	22144753	184.24	down	down	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200716	250.4	250.4	228.1	230.5	334712	230.5	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200716	49	50	47	48.15	158183	47.81	down	up	incorrect
ITI.NSE	ITI Limited	20200716	126	126.5	121.05	122.45	1112582	122.45	down	down	correct
IVC.NSE	IL&FS Investment Managers Limited	20200716	3.15	3.2	2.9	3	154738	2.5	down	down	correct
IVP.NSE	IVP Limited	20200716	40.4	40.4	36.65	37.9	6497	37.65	down	down	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200716	4589.95	4589.95	4417	4459.05	60	4459.05	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200716	1150.2	1150.2	1150.2	1150.2	5	1150.2
IZMO.NSE	IZMO Limited	20200716	20.6	20.75	19.1	20.75	15745	20.75	up	down	incorrect
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200716	17	17	16.4	16.5	3549053	16.5	down	down	correct
JAGRAN.NSE	Jagran Prakashan Limited	20200716	39.4	39.65	39	39.2	305822	39.2	down	down	correct
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200716	39.25	40.8	38.4	39.1	37256	37.43	down	down	correct
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200716	20.65	21.6	20.5	20.5	1231	20.5	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200716	90.7	90.95	87.4	88.55	1353874	87.75	down	down	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200716	3.9	3.9	3.9	3.9	5867	3.9
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200716	29.8	29.8	28.05	28.65	1686786	28.24	down	down	correct
JASH.NSE	Jash Engineering Limited	20200716	151.3	151.3	142.25	150.3	7748	148.53	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20200716	93.35	95.85	90.25	93.6	3463	93.29	up	down	incorrect
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200716	178.9	179.8	172.5	175.85	14938	86.83	down	down	correct
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200716	3.65	3.65	3.45	3.6	11583	3.6	down	up	incorrect
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200716	51.4	55.45	50	54.6	283524	54.6	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200716	714.05	716	710.05	715.05	78702	706.53	up	up	correct
JBFIND.NSE	JBF Industries Limited	20200716	9.9	9.9	9.3	9.35	22411	9.35	down	up	incorrect
JBMA.NSE	JBM Auto Limited	20200716	201	204.5	194.45	200.15	18964	196.78	down	down	correct
JCHAC.NSE	Johnson Controls	20200716	2164.95	2187.9	2140	2176.65	3537	2176.65	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200716	25.5	26.5	24.35	25.65	43354	25.65	up	down	incorrect
JHS.NSE	JHS Svendgaard Laboratories Limited	20200716	14.25	14.25	13.35	13.6	71349	13.6	down	down	correct
JIKIND.NSE	JIK Industries Limited	20200716	0.85	0.85	0.85	0.85	0	0.85
JINDALPHOT.NSE	Jindal Photo Limited	20200716	14.1	14.1	13.25	13.35	13563	13.35	down	up	incorrect
JINDALPOLY.NSE	Jindal Poly Films Limited	20200716	390	390.1	374.4	380.65	50947	379.02	down	down	correct
JINDALSAW.NSE	Jindal Saw Limited	20200716	57.65	58	55.7	56.85	997682	54.32	down	down	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200716	167.7	178.25	164.55	177	20601984	177	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20200716	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200716	70	72	69.4	69.45	12430	68.71	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200716	47.1	48.1	44.8	46.3	8499	46.22	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200716	9.6	10	9.6	9.6	56186	9.6
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200716	10	10.4	9.75	9.95	1979588	9.95	down	up	incorrect
JITFINFRA.NSE	JITF Infralogistics Limited	20200716	6.05	6.35	6.05	6.3	6591	6.3	up	up	correct
JIYAECO.NSE	Jiya Eco	20200716	14.2	14.2	14.2	14.2	11142	14.2
JKCEMENT.NSE	J.K. Cement Limited	20200716	1425.1	1429.4	1371.2	1393.65	116984	1387.22	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200716	92.7	92.7	90.15	91.5	80548	90	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200716	280.1	288	280.1	281.45	138608	279.89	up	up	correct
JKPAPER.NSE	JK Paper Ltd	20200716	99.25	99.9	97.6	98.25	660672	96.68	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200716	64.5	65.6	62.95	65	632821	63.4	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200716	23	23.8	23	23	3106	21.53
JMCPROJECT.NSE	JMC Projects (India) Limited	20200716	48.15	49.2	47.25	47.95	49122	46.96	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200716	78.25	78.6	73.4	74.15	1829789	73.73	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200716	3.95	3.95	3.95	3.95	103902	3.95
JOCIL.NSE	Jocil Limited	20200716	150.65	155.2	148.2	150.05	6525	145.8	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200716	2.3	2.3	2.3	2.3	590352	2.3
JPINFRATEC.NSE	Jaypee Infratech Limited	20200716	1.55	1.55	1.55	1.55	144808	1.55
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200716	14.45	14.5	14.45	14.45	1591	14.45
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200716	1.75	1.75	1.75	1.75	502061	1.75
JSL.NSE	Jindal Stainless Limited	20200716	39.8	39.85	38.05	38.7	275437	38.7	down	down	correct
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200716	70.15	70.6	67.8	69.65	270897	69.65	down	up	incorrect
JSWENERGY.NSE	JSW Energy Limited	20200716	44.1	44.3	43	43.6	782118	42.3	down	down	correct
JSWHL.NSE	JSW Holdings Limited	20200716	1920.05	1950	1901	1902.05	943	1902.05	down	up	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20200716	13.55	13.55	12.85	13.2	43729	13.2	down	down	correct
JSWSTEEL.NSE	JSW Steel Limited	20200716	194	201.9	192.6	201.15	13647306	199.2	up	down	incorrect
JTEKTINDIA.NSE	JTEKT India Limited	20200716	69.35	72	67.5	67.8	1754322	67.38	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200716	1720.75	1734.5	1673.3	1692.7	601977	1689.95	down	up	incorrect
JUBLINDS.NSE	Jubilant Industries Limited	20200716	106	106	97.55	99.15	10151	99.15	down	down	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200716	695	695	653	676.25	324624	671.15	down	up	incorrect
JUMPNET.NSE	Jump Networks Limited	20200716	58.75	59.4	58	58.75	456872	58.1474
JUNIORBEES.NSE	Nippon Mutual Funds	20200716	273.7	273.77	268.03	270.12	54281	270.12	down	down	correct
JUSTDIAL.NSE	Just Dial Limited	20200716	370.95	378.7	370.35	375.7	1338653	375.7	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200716	114.95	120.7	112.2	119.95	900234	117.19	up	up	correct
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200716	50.55	50.65	48.5	49.55	14439	49.01	down	up	incorrect
KAJARIACER.NSE	Kajaria Ceramics Limited	20200716	388.2	394.8	388.2	390.55	156958	383.32	up	down	incorrect
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200716	139.45	140.7	137	137.95	10208	133.7	down	down	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200716	248.4	254.7	235.25	250.7	414078	244.09	up	down	incorrect
KALYANIFRG.NSE	Kalyani Forge Limited	20200716	132.45	134	132.45	134	125	132.2	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200716	30.95	31.45	29.45	30	141967	30	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200716	69.85	71.5	67	70	5728	69.21	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20200716	4.2	4.2	4.2	4.2	210	4.2
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200716	34.85	35.85	34.25	34.85	10587	34.85
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200716	447	458.05	446.2	455.1	286686	451.5	up	up	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20200716	91.4	91.4	85.15	89.95	48	89.0222	down	down	correct
KARDA.NSE	Karda Constructions Limited	20200716	63.4	66.6	63	66.6	50821	13.32	up	up	correct
KARMAENG.NSE	Karma Energy Limited	20200716	10	10.1	10	10.1	102	10.1	up	up	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200716	33	33	31.25	31.5	1097656	31.18	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200716	0.7	0.75	0.65	0.75	39569	0.75	up	up	correct
KAYA.NSE	Kaya Limited	20200716	205	205	195.05	200.3	9699	200.3	down	down	correct
KCP.NSE	The KCP Limited	20200716	52.55	54.7	51.4	53.35	200223	52.47	up	up	correct
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200716	17.95	18.15	16.3	16.85	584706	16.67	down	up	incorrect
KDDL.NSE	KDDL Limited	20200716	154.9	154.9	143.25	146.2	330	145.7	down	down	correct
KEC.NSE	KEC International Limited	20200716	273	274.55	266.1	269.4	193367	266.82	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20200716	11.45	11.45	10.75	11.1	22701	11.1	down	down	correct
KEI.NSE	KEI Industries Limited	20200716	371.6	373.3	361.65	367	380265	365.509	down	down	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200716	18.15	18.15	18.15	18.15	31998	18.07
KENNAMET.NSE	Kennametal India Limited	20200716	752	752	725	731.65	3660	720.27	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200716	18.8	19.65	18.05	19.35	1420	19.35	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200716	34.9	34.95	33.3	33.95	119347	33.95	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20200716	33.5	34.65	33.35	33.6	852	32.31	up	down	incorrect
KHADIM.NSE	Khadim India Limited	20200716	114.95	115	112	114.25	16229	114.25	down	up	incorrect
KHAITANLTD.NSE	Khaitan (India) Limited	20200716	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200716	9.6	9.9	9.15	9.5	1773	9.5	down	down	correct
KICL.NSE	Kalyani Investment Company Limited	20200716	1253.15	1298	1253.15	1297.35	353	1297.35	up	up	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200716	88.2	91	86.1	89.85	4979	89.85	up	up	correct
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200716	386.15	398.9	383.1	391.2	3968	391.2	up	up	correct
KIOCL.NSE	KIOCL Limited	20200716	99.05	101.45	98.3	99.2	7763	97.63	up	up	correct
KIRIINDUS.NSE	Kiri Industries Limited	20200716	485	494	470.15	473.6	222106	473.1599	down	down	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200716	73.05	74	70.1	73.55	23065	71.86	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200716	112	114.6	110	111.25	115786	109.89	down	down	correct
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200716	108.05	108.75	102.1	103.9	45597	101.97	down	down	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200716	621.05	627.75	618	626.15	378	622.43	up	up	correct
KITEX.NSE	Kitex Garments Limited	20200716	108.4	108.4	105.25	106.2	45096	105.13	down	up	incorrect
KKCL.NSE	Kewal Kiran Clothing Limited	20200716	730.95	736.05	715.05	718.5	860	138.21	down	down	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200716	9.05	9.25	8.8	9.15	376396	9.09	up	up	correct
KNRCON.NSE	KNR Constructions Limited	20200716	206.45	226.6	205.3	209.15	175093	104.49	up	up	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200716	52.8	52.8	50.5	51.6	47062	51.6	down	down	correct
KOLTEPATIL.NSE	Kolte	20200716	143.55	145.9	141.1	142.85	25276	142.85	down	up	incorrect
KOPRAN.NSE	Kopran Limited	20200716	35.6	36.05	34.2	35.35	133435	34.7	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200716	1288.6	1327.9	1267	1322.65	4204068	1321.99	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200716	214.59	218.25	212.2	217.37	212134	217.37	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200716	434.95	434.95	430.2	431.6	34284	43.16	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200716	113.7	115.98	109.9	111.29	63063	111.29	down	down	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200716	57.23	57.23	54.01	56.54	26912	56.54	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200716	133.5	139	131.77	138.23	7119	138.23	up	up	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200716	12.8	12.95	12.15	12.75	90980	12.75	down	down	correct
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200716	15.75	16.1	15.65	15.85	18338	15.85	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200716	56.3	57.7	53.6	54.8	9935	54.8	down	down	correct
KPITTECH.NSE	KPIT Technologies Limited	20200716	72.45	72.5	70	71.95	940222	71.64	down	down	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200716	462.9	462.9	444.3	448.8	6583	89.25	down	down	correct
KRBL.NSE	KRBL Limited	20200716	252	255.75	249	249.95	348883	246.71	down	down	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200716	73.45	74.7	71.2	72.45	15894	72.45	down	down	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200716	3.95	3.95	3.65	3.65	44179	3.65	down	up	incorrect
KRISHANA.NSE	Krishana Phoschem Limited	20200716	43.5	45	43.5	44.5	268	44	up	up	correct
KSB.NSE	KSB Limited	20200716	537.05	539.35	515.45	519.75	17079	514.66	down	down	correct
KSCL.NSE	Kaveri Seed Company Limited	20200716	575	595	568.75	588.65	236124	579.48	up	up	correct
KSL.NSE	Kalyani Steels Limited	20200716	219.35	221.65	214	220.05	109607	215.85	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200716	45.2	45.3	43.8	44.4	3231437	43.04	down	up	incorrect
KUANTUM.NSE	Kuantum Papers Limited	20200716	87.9	87.9	73.95	73.95	119791	73.59	down	down	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200716	61	61.2	58.3	59.75	24893749	59.75	down	up	incorrect
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200716	1909	1940	1845	1857.8	152393	1840.84	down	up	incorrect
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200716	28.05	28.25	27.1	27.6	5498	26.8	down	down	correct
LAOPALA.NSE	La Opala RG Limited	20200716	191.05	196.6	191.05	194.8	32820	193.81	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20200716	43.5	44.7	41.5	43.4	17106	43.25	down	down	correct
LAURUSLABS.NSE	Laurus Labs Limited	20200716	627.55	635	605.5	625.8	816118	124.23	down	down	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200716	2776.95	2828	2740.1	2802.5	6277	2798.81	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200716	24.5	25.85	23.85	24.6	1024450	24.6	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200716	71.5	71.5	71.5	71.5	59	66.34
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200716	232	232	227	228.6	4897	223.23	down	up	incorrect
LGBFORGE.NSE	LGB Forge Limited	20200716	2.3	2.45	2.3	2.45	9733	2.45	up	up	correct
LIBAS.NSE	Libas Consumer Products Limited	20200716	51.8	51.8	45.1	49.8	23588	34.3	down	up	incorrect
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200716	141.35	146.8	140.2	140.95	1153613	140.95	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200716	260	266.3	255	265.5	3866984	253.41	up	up	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200716	21.95	22.19	21.59	22.09	5254	22.09	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20200716	113.92	113.99	110.51	110.66	61	110.66	down	down	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200716	399.96	399.96	386	389.5	1620	389.5	down	down	correct
LICNFNHGP.NSE	LIC Mutual Fund	20200716	112.7	121	111.01	117.87	590	117.87	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200716	178.35	187.9	166.2	181.5	223740	180.81	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200716	169.45	173.35	162.55	170.15	2145	168.6601	up	down	incorrect
LINDEINDIA.NSE	Linde India Limited	20200716	679.9	679.9	660	661.05	34694	652.56	down	down	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200716	1000	1000.01	999.99	1000	976590	1000
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200716	1000.04	1000.04	999.99	999.99	5562	999.99	down	down	correct
LODHA.NSE	Macrotech Developers Limited	20200716	0.3	0.35	0.3	0.32	138675	0.32	up	up	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200716	22.35	23.3	21.2	22.6	60886	22.6	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200716	31.95	32.25	31.45	32	6808	31.64	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20200716	53.25	53.25	51.3	51.55	9458	50.92	down	down	correct
LPDC.NSE	Landmark Property Development Company Limited	20200716	1.55	1.55	1.5	1.5	787	1.5	down	down	correct
LSIL.NSE	Lloyds Steels Industries Limited	20200716	0.9	0.9	0.9	0.9	336270	0.9
LT.NSE	Larsen & Toubro Limited	20200716	913	924	898.45	921.15	3134583	885.81	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200716	2259	2336	2211.3	2291.2	365530	2255.68	up	up	correct
LTTS.NSE	L&T Technology Services Limited	20200716	1480	1517.95	1428	1441.7	268125	1425.18	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200716	1288	1288	1247.8	1260.25	2113	1249	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200716	93.4	99.1	89.1	97.35	207360	94.32	up	up	correct
LUPIN.NSE	Lupin Limited	20200716	861.8	881	856.05	879.55	1862974	868.99	up	down	incorrect
LUXIND.NSE	Lux Industries Limited	20200716	1179	1179	1161.3	1165.95	36505	1160.36	down	up	incorrect
LYKALABS.NSE	Lyka Labs Limited	20200716	19.5	19.5	18	18.75	17431	18.75	down	down	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200716	3.05	3.1	2.9	3	23801	3	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20200716	547	574.5	542.55	570.9	11752682	564.55	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200716	194.3	203.35	187.15	201.7	13554598	200.7	up	up	correct
MAANALU.NSE	Maan Aluminium Limited	20200716	54	55.95	52.95	53.75	10284	26.5	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200716	22.3	22.95	22.2	22.4	5026	22.19	up	up	correct
MADRASFERT.NSE	Madras Fertilizers Limited	20200716	18	18	17.05	17.15	118041	17.15	down	up	incorrect
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200716	128.5	128.5	123.1	126.3	20816	120.31	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20200716	5.8	6.1	5.8	5.8	35305	5.8
MAHABANK.NSE	Bank of Maharashtra	20200716	10.8	10.8	10.25	10.55	1637404	10.55	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200716	67	67	61.75	65.95	108	65.95	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200716	68.05	72	67	69.95	17342	69.95	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200716	170.7	179.2	165.2	177.1	463604	174.5	up	up	correct
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200716	160.9	162.85	158.25	161.15	4303	80.18	up	up	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200716	111.65	113.75	107.5	110.3	67589	110.3	down	up	incorrect
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200716	207.1	214.65	204	213.05	39769	71.02	up	up	correct
MAHLOG.NSE	Mahindra Logistics Limited	20200716	309.4	317.1	307.25	313.8	24414	310.95	up	up	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200716	3038.85	3090	2969.95	3034.25	5609	2995.08	down	up	incorrect
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200716	225.05	225.9	221.1	223.75	66795	218.84	down	up	incorrect
MAITHANALL.NSE	Maithan Alloys Limited	20200716	450	461.9	439.2	457.75	34734	454.82	up	up	correct
MAJESCO.NSE	Majesco Limited	20200716	370	371	362.55	366.7	28891	366.7	down	up	incorrect
MALUPAPER.NSE	Malu Paper Mills Limited	20200716	30.2	30.2	28.05	28.5	15823	28.5	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200716	107.7	108.7	107.6	108.7	548	108.7	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200716	8.5	9	8.5	8.7	17561	8.7	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200716	4.8	5.3	4.8	4.8	4302	4.79
MANAKSIA.NSE	Manaksia Limited	20200716	34.6	34.6	32.55	33.3	19064	31.87	down	up	incorrect
MANAKSTEEL.NSE	Manaksia Steels Limited	20200716	10.25	10.35	10.15	10.35	50414	10.35	up	up	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200716	20.95	20.95	19.85	20.05	268013	19.12	down	up	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20200716	154.25	161.45	151.95	160.8	6990381	157.46	up	down	incorrect
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200716	65.85	65.85	62.2	63.3	7088	63.3	down	down	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200716	35.3	35.6	34.6	34.8	418098	33.83	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200716	199.9	201	194	198.05	39650	196.38	down	down	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200716	7	7.45	6.85	7	3024	7
MANINDS.NSE	Man Industries (India) Limited	20200716	47.4	47.45	45.2	46.7	65622	45.3325	down	down	correct
MANINFRA.NSE	Man Infraconstruction Limited	20200716	17.75	18.25	17.5	18	69734	11.57	up	down	incorrect
MANUGRAPH.NSE	Manugraph India Limited	20200716	8.85	8.95	8.35	8.65	6364	8.65	down	down	correct
MARALOVER.NSE	Maral Overseas Limited	20200716	12.1	12.45	11.9	11.95	5816	11.95	down	down	correct
MARATHON.NSE	Marathon Nextgen Realty Limited	20200716	50	51.4	48.3	49.7	1883	49.7	down	down	correct
MARICO.NSE	Marico Limited	20200716	345.65	348.2	338.75	347.05	1561131	338.57	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20200716	35.1	36.2	34.5	35.9	2055488	35.7	up	up	correct
MARUTI.NSE	Maruti Suzuki India Limited	20200716	5809	5920	5752	5875.35	1018659	5786.08	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20200716	665.05	666.3	640	649.7	24612	648.36	down	down	correct
MASKINVEST.NSE	Mask Investments Limited	20200716	52	52	49.95	49.95	230	49.95	down	down	correct
MASTEK.NSE	Mastek Limited	20200716	408.8	448	406	434.4	889146	430.5	up	up	correct
MATRIMONY.NSE	Matrimony.com Limited	20200716	386.85	386.85	366.2	374.55	3174	372.1	down	down	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200716	29.45	29.45	28.25	28.7	17623	27.73	down	down	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200716	32.3	32.45	30.9	31.65	60235	31.65	down	down	correct
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200716	222.4	223.6	217	218.95	39983	218.95	down	up	incorrect
MAZDA.NSE	Mazda Limited	20200716	310.95	313.9	305.05	307.75	1125	300.47	down	down	correct
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200716	57	61.65	57	61.65	209	61.01	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200716	5	5.45	5	5.3	30944	5.3	up	down	incorrect
MBLINFRA.NSE	MBL Infrastructures Limited	20200716	7.05	7.05	6.75	6.75	49261	6.75	down	down	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200716	24.45	25.5	23.95	24.75	33547	24.75	up	up	correct
MCDOWELL.NSE	N	20200716	607.95	612.2	591	607.6	155342	607.6	down	down	correct
MCLEODRUSS.NSE	McLeod Russel India Limited	20200716	8.6	8.7	7.95	8.65	387852	8.65	up	up	correct
MCX.NSE	Multi Commodity Exchange of India Limited	20200716	1288.6	1317	1282.15	1309.6	87005	1262.3	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200716	6.5	6.65	6.35	6.35	25037	6.35	down	up	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20200716	2.25	2.25	2.25	2.25	1100	2.25
MENONBE.NSE	Menon Bearings Limited	20200716	38.55	39.85	36.5	38.8	40641	36.75	up	up	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200716	19.3	19.5	18.5	19.25	184463	19.25	down	down	correct
MERCATOR.NSE	Mercator Limited	20200716	1.1	1.1	1.1	1.1	93692	1.1
METALFORGE.NSE	Metalyst Forgings Limited	20200716	5.05	5.4	5.05	5.35	16649	5.35	up	up	correct
METROPOLIS.NSE	Metropolis Healthcare Limited	20200716	1598.75	1611.2	1550.05	1556.05	46195	1549.6202	down	down	correct
MFSL.NSE	Max Financial Services Limited	20200716	537.4	587	529.15	580.9	3756264	580.9	up	up	correct
MGL.NSE	Mahanagar Gas Limited	20200716	987	987	959	982.15	722731	947.44	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200716	164.55	165	159	160.75	23841	107.17	down	up	incorrect
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200716	208.9	209.2	202.25	205.8	565948	201.16	down	up	incorrect
MINDACORP.NSE	Minda Corporation Limited	20200716	65	67	63.55	66.2	2010812	65.82	up	up	correct
MINDAIND.NSE	Minda Industries Limited	20200716	308	309.5	299	305.05	88858	304.68	down	down	correct
MINDTECK.NSE	Mindteck (India) Limited	20200716	24.4	24.4	23.1	23.2	10252	23.2	down	down	correct
MINDTREE.NSE	Mindtree Limited	20200716	1020	1020	986.3	1008.9	1423140	994.59	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200716	6.85	7.1	6.7	6.75	105060	6.75	down	down	correct
MIRZAINT.NSE	Mirza International Limited	20200716	47.7	48.85	46.7	47.45	368111	47.45	down	down	correct
MITTAL.NSE	Mittal Life Style Limited	20200716	70.65	70.65	70.65	70.65	673	64.23
MMFL.NSE	M M Forgings Limited	20200716	186.6	194.95	185	191.9	10974	190.48	up	down	incorrect
MMP.NSE	MMP Industries Limited	20200716	67.35	69.75	61.6	64.15	10925	63.73	down	down	correct
MMTC.NSE	MMTC Limited	20200716	19	19	18.05	18.25	1466378	18.25	down	up	incorrect
MODIRUBBER.NSE	Modi Rubber Limited	20200716	30.8	31.5	30.5	30.9	1873	30.9	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20200716	3.8	3.8	3.8	3.8	100	3.8
MOHOTAIND.NSE	Mohota Industries Limited	20200716	11.75	11.75	11.6	11.6	3647	11.6	down	down	correct
MOIL.NSE	MOIL Limited	20200716	148.5	149.05	145.8	146.65	96468	137.18	down	down	correct
MOLDTECH.NSE	Mold	20200716	34.5	34.6	32.5	33.8	19589	32.99	down	down	correct
MOLDTKPAC.NSE	Mold	20200716	204.85	204.85	195.65	199.95	11951	196.97	down	down	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200716	805	805	780	781.75	23647	78.18	down	up	incorrect
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200716	161.5	165.55	158.25	160.65	28737	149.96	down	down	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200716	10.15	10.5	10.1	10.4	3715	10.4	up	up	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200716	22.5	22.6	21.25	21.8	1889358	21.8	down	down	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200716	94.3	94.75	91.55	92.35	10350570	91.71	down	down	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200716	676.75	690.3	672.5	685	137106	675.9	up	up	correct
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200716	17.8	19.5	17.75	18.05	6092	18.05	up	up	correct
MPHASIS.NSE	Mphasis Limited	20200716	1029.8	1099	1010.5	1031.25	1519077	1021.97	up	up	correct
MPSLTD.NSE	MPS Limited	20200716	291	297	275	284	6182	284	down	down	correct
MRF.NSE	MRF Limited	20200716	64000	64132.75	62431.35	63537.95	11199	63390.84	down	down	correct
MRO.NSE	TEK	20200716	23.8	25.65	23.35	24.1	251	24.1	up	down	incorrect
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200716	33.8	34.8	33.65	34.2	556995	34.2	up	up	correct
MSPL.NSE	MSP Steel & Power Limited	20200716	6.75	7	6.45	6.5	8442	6.5	down	down	correct
MSTCLTD.NSE	MSTC Limited	20200716	164.55	164.95	150	155.75	422987	149.57	down	down	correct
MTEDUCARE.NSE	MT Educare Limited	20200716	14.25	14.25	12.95	13.25	149093	13.25	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200716	10.2	10.2	9.65	9.9	945647	9.9	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200716	8.8	8.8	8.4	8.4	432	8.4	down	down	correct
MUKANDLTD.NSE	Mukand Limited	20200716	20.05	21.15	19.65	19.9	10988	19.76	down	down	correct
MUKTAARTS.NSE	Mukta Arts Limited	20200716	21.05	22.25	21	22.05	2670	22.05	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200716	48.7	51.8	46.9	51.05	513128	51.05	up	up	correct
MUNJALSHOW.NSE	Munjal Showa Limited	20200716	102.7	105.5	100.35	104.7	34260	98.56	up	up	correct
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200716	16.5	16.5	16.05	16.3	21127	16.3	down	down	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200716	352.4	361.7	342.5	350.4	36001	350.4	down	down	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200716	1082	1137.5	1076.6	1131.65	3338763	1111.92	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200716	38.15	39.6	37.25	38.55	59820	38.09	up	up	correct
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200716	5.4	5.4	5.1	5.15	80595	5.15	down	down	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200716	5.5	5.5	5.5	5.5	500	5.5
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200716	12.5	13.1	12.5	12.95	440	12.95	up	down	incorrect
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200716	64.25	65.9	63.65	64.6	3322	63.48	up	up	correct
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200716	26.05	26.85	26.05	26.45	3760	26.45	up	up	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200716	59.5	59.5	58.3	58.8	3713	57.57	down	down	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200716	33.9	34	32.4	32.7	15195	32.49	down	down	correct
NAM.NSE	INDIA	20200716	286.2	291.9	281.75	289.7	714537	289.7	up	down	incorrect
NATCOPHARM.NSE	NATCO Pharma Limited	20200716	670	691.95	651	686.6	285965	680.55	up	up	correct
NATHBIOGEN.NSE	Nath Bio	20200716	335.2	340	332.6	334.9	4892	332.98	down	up	incorrect
NATIONALUM.NSE	National Aluminium Company Limited	20200716	33.75	33.95	32.7	33.75	13490894	31.14
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200716	3	3	3	3	305	3
NAUKRI.NSE	Info Edge (India) Limited	20200716	3045	3075	2982.3	3037.85	507703	3032.99	down	down	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200716	1655	1692.55	1655	1675.4	45258	1664.18	up	up	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200716	27.7	28.45	27.25	27.85	342908	27.85	up	up	correct
NAVNETEDUL.NSE	Navneet Education Limited	20200716	75	77	74.5	75.95	122755	75.2	up	up	correct
NBCC.NSE	NBCC (India) Limited	20200716	23.6	23.8	23.1	23.65	6802909	23.27	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200716	1515	1560	1515	1555	110	1555	up	down	incorrect
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200716	46.9	48	46.1	46.55	380533	45.49	down	down	correct
NCC.NSE	NCC Limited	20200716	31	31.9	30.25	31.45	14491741	30.98	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20200716	74.3	75.9	73.05	73.9	124846	71.65	down	down	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200716	538.6	582.95	516.4	522.85	68	520.86	down	down	correct
NDL.NSE	Nandan Denim Limited	20200716	20.15	20.35	19.45	19.55	30485	19.55	down	up	incorrect
NDTV.NSE	New Delhi Television Limited	20200716	35.95	35.95	34.2	35.05	11824	35.05	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200716	16.4	16.4	16.2	16.2	202751	16.2	down	down	correct
NECLIFE.NSE	Nectar Lifesciences Limited	20200716	20.45	20.45	18.65	19.15	534612	19.0562	down	down	correct
NELCAST.NSE	Nelcast Limited	20200716	48.35	51.9	47.05	51.1	441349	50.99	up	up	correct
NELCO.NSE	Nelco Limited	20200716	207	207.4	200.05	203.6	53100	201.38	down	down	correct
NEOGEN.NSE	Neogen Chemicals Limited	20200716	520	534.75	499.95	528.1	45801	525.55	up	down	incorrect
NESCO.NSE	Nesco Limited	20200716	430	431.2	419.65	422.6	42410	420.52	down	down	correct
NETF.NSE	Tata Mutual Fund	20200716	109	109.8	106.5	108.75	506	108.75	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200716	53	53.2	52.15	52.5	786	52.5	down	down	correct
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200716	26.51	27.92	26.51	27.81	1160	27.81	up	up	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200716	21.92	22.02	21.92	21.96	7349	21.96	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200716	112.3	113.67	110	112.99	222	112.99	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200716	55.9	56.95	55.75	56.13	8018	56.13	up	up	correct
NETWORK18.NSE	Network18 Media & Investments Limited	20200716	43	43	42.25	42.25	1184225	42.25	down	up	incorrect
NEULANDLAB.NSE	Neuland Laboratories Limited	20200716	648.45	709.35	628.7	698.55	163153	696.32	up	up	correct
NEWGEN.NSE	Newgen Software Technologies Limited	20200716	170	179.15	169.4	172.7	109215	169.85	up	up	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200716	4.75	4.9	4.75	4.75	8595	4.75
NFL.NSE	National Fertilizers Limited	20200716	33.5	33.95	32.3	33.6	710194	33.6	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20200716	281	284	272.5	274.85	507471	274.85	down	up	incorrect
NHPC.NSE	NHPC Limited	20200716	20.05	20.2	19.85	20.1	2713974	18.6	up	up	correct
NIACL.NSE	The New India Assurance Company Limited	20200716	111.55	111.95	110.05	110.55	119197	110.55	down	down	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200716	7.15	7.15	6.8	6.8	2600	6.8	down	down	correct
NIFTYBEES.NSE	Nippon India Mutual Fund	20200716	113.99	114.24	112.53	114.08	1849501	114.08	up	down	incorrect
NIFTYEES.NSE	Edelweiss Mutual Fund	20200716	13925	13925	13925	13925	0	13925
NIITLTD.NSE	NIIT Limited	20200716	99.5	101	96.05	97.1	599520	94.85	down	up	incorrect
NILAINFRA.NSE	Nila Infrastructures Limited	20200716	3.95	4.3	3.85	4.25	431440	4.25	up	up	correct
NILASPACES.NSE	Nila Spaces Limited	20200716	1.05	1.15	1.05	1.15	454929	1.15	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20200716	1148	1184	1148	1175.8	9792	1168.14	up	down	incorrect
NIPPOBATRY.NSE	Indo National Limited	20200716	532.05	539	525.2	528.2	883	255.55	down	down	correct
NITCO.NSE	NITCO Limited	20200716	17.75	17.8	17.4	17.7	17341	17.7	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200716	0.6	0.7	0.6	0.6	161717	0.6
NITINSPIN.NSE	Nitin Spinners Limited	20200716	40.15	40.25	38.55	38.95	32858	38.08	down	down	correct
NKIND.NSE	N.K Industries Limited	20200716	25	25	25	25	150	25
NLCINDIA.NSE	NLC India Limited	20200716	44.9	45.25	44.2	45.05	705262	42.97	up	up	correct
NMDC.NSE	NMDC Limited	20200716	82.3	82.5	80.4	82.1	4187343	72.6	down	down	correct
NOCIL.NSE	NOCIL Limited	20200716	105	105.65	101.3	103.1	2011971	102.27	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200716	3.65	3.7	3.5	3.5	69310	3.5	down	down	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200716	3.65	3.65	3.65	3.65	1487	3.65
NPBET.NSE	Tata Asset Management Limited	20200716	118.45	118.45	118.45	118.45	0	118.45
NRAIL.NSE	N R Agarwal Industries Limited	20200716	215.9	219.7	210.1	210.9	10823	210.22	down	down	correct
NRBBEARING.NSE	NRB Bearings Limited	20200716	78.1	82.8	76.9	81.45	208224	81.16	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200716	691	691	641	654.85	2068	654.85	down	down	correct
NTL.NSE	Neueon Towers Limited	20200716	0.8	0.8	0.8	0.8	150	0.8
NTPC.NSE	NTPC Limited	20200716	88.2	88.4	85.85	86.75	10152713	79.27	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200716	285	289.95	280.15	284.05	227035	279.09	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200716	393.45	398.95	391.95	394	1336	387.4	up	up	correct
OAL.NSE	Oriental Aromatics Limited	20200716	275	281.6	261	271.35	37709	269.65	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200716	371.9	373	362	364.75	263394	364.75	down	up	incorrect
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200716	769.95	808	755.05	802.9	9429	780.13	up	up	correct
OFSS.NSE	Oracle Financial Services Software Limited	20200716	3001	3199	2990	3153	93129	2982.31	up	up	correct
OIL.NSE	Oil India Limited	20200716	97	97	93.1	93.25	1115899	86.89	down	up	incorrect
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200716	4.95	4.95	4.65	4.7	17872	4.7	down	down	correct
OLECTRA.NSE	Olectra Greentech Limited	20200716	61.2	63.7	59.95	60.85	45528	60.85	down	down	correct
OMAXAUTO.NSE	Omax Autos Limited	20200716	34.3	34.3	33.3	33.45	15720	33.45	down	down	correct
OMAXE.NSE	Omaxe Limited	20200716	65.1	65.1	65.1	65.1	13913	65.1
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200716	4.4	4.6	4.4	4.4	15285	4.4
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200716	5.6	5.6	5.35	5.55	4579	5.55	down	down	correct
ONEPOINT.NSE	One Point One Solutions Limited	20200716	11	11.75	10.35	11	43067	11
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200716	76.4	76.7	75	76.15	10605125	70.94	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20200716	28.4	28.7	28	28.05	51495	26.82	down	down	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200716	63.9	65.9	57.1	58.15	93921	57.38	down	down	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200716	21.35	21.35	19.75	19.75	3161	19.75	down	down	correct
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200716	11.4	11.4	11.4	11.4	43375	11.4
ORBTEXP.NSE	Orbit Exports Limited	20200716	62.85	62.85	60.35	60.7	22371	60.7	down	up	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20200716	17.2	17.45	16.8	17.15	66398	16.87	down	down	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200716	18.45	19.5	18.05	19.05	84033	18.82	up	up	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200716	13.85	13.85	13.85	13.85	6258	13.85
ORIENTBELL.NSE	Orient Bell Limited	20200716	75.6	76	74	74.5	29735	74.39	down	down	correct
ORIENTCEM.NSE	Orient Cement Limited	20200716	65	65.5	63	63.85	159323	62.19	down	down	correct
ORIENTELEC.NSE	Orient Electric Limited	20200716	174.5	175.35	172	174.15	112120	172.55	down	down	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200716	19.45	19.55	18.5	19.1	18038	18.908	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200716	70.65	73.9	67.2	73.85	34	73.85	up	up	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200716	19	19	18.5	18.8	187064	18.16	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200716	1608.4	1625.6	1587.4	1596.8	3949	1596.8	down	down	correct
ORTEL.NSE	Ortel Communications Limited	20200716	1.6	1.6	1.6	1.6	60	1.6
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200716	10.35	10.35	9.5	9.85	122536	9.85	down	down	correct
PAGEIND.NSE	Page Industries Limited	20200716	19850	19850	19100	19245.55	19109	18961.32	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200716	277	279.95	250.2	265.65	11823	264.72	down	down	correct
PALASHSECU.NSE	Palash Securities Limited	20200716	23.8	26	23.8	23.9	227	23.9	up	up	correct
PALREDTEC.NSE	Palred Technologies Limited	20200716	21.6	21.6	21.6	21.6	2110	21.6
PANACEABIO.NSE	Panacea Biotec Limited	20200716	182.35	182.55	175.85	178.4	65689	178.4	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20200716	55	56.9	55	56.9	13623	56.6566	up	down	incorrect
PANAMAPET.NSE	Panama Petrochem Limited	20200716	46.7	47.75	42.25	44.25	25914	42.65	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20200716	7.15	7.2	6.75	6.9	206638	6.9	down	down	correct
PARAGMILK.NSE	Parag Milk Foods Limited	20200716	87.4	87.5	86	86.9	138267	86.15	down	down	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200716	2.85	2.85	2.85	2.85	34519	2.85
PATELENG.NSE	Patel Engineering Limited	20200716	14.75	14.85	14.25	14.5	176631	14.5	down	down	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200716	20.7	21.35	18.7	20.1	20221	19.96	down	up	incorrect
PATSPINLTD.NSE	Patspin India Limited	20200716	6	6	6	6	3	6
PCJEWELLER.NSE	PC Jeweller Limited	20200716	14.1	14.4	13.6	14	1254477	14	down	up	incorrect
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200716	14.75	14.9	14.15	14.55	107019	14.44	down	down	correct
PDSMFL.NSE	PDS Multinational Fashions Limited	20200716	280.8	280.85	275.95	277.7	6026	274.17	down	down	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200716	17.75	18.5	17	18.45	17777	18.45	up	up	correct
PEL.NSE	Piramal Enterprises Limited	20200716	1399.8	1399.8	1354.2	1372.95	800227	1372.95	down	down	correct
PENIND.NSE	Pennar Industries Limited	20200716	16.1	16.45	15.75	16.05	132645	16.05	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20200716	3.75	3.75	3.6	3.6	144299	3.6	down	down	correct
PERSISTENT.NSE	Persistent Systems Limited	20200716	770	799.95	745.6	755.75	241361	748.17	down	down	correct
PETRONET.NSE	Petronet LNG Limited	20200716	255	260.35	250.4	255.55	4540497	236.62	up	up	correct
PFC.NSE	Power Finance Corporation Limited	20200716	79.95	81.6	78.85	81.25	5274795	72.38	up	up	correct
PFIZER.NSE	Pfizer Limited	20200716	4134	4135	4082.5	4104.35	22705	4092.36	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20200716	25.35	25.65	24.4	25.3	28460	25.3	down	up	incorrect
PFS.NSE	PTC India Financial Services Limited	20200716	14	14.1	13.6	13.7	506952	13.3384	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200716	40.2	40.2	38.45	38.95	21944	38.95	down	up	incorrect
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200716	10397	10479.85	10171	10293.95	6262	9959.8	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20200716	4062	4153	4025	4116.55	8402	3921.58	up	up	correct
PGIL.NSE	Pearl Global Industries Limited	20200716	103.4	103.4	99.35	101.35	15797	101.35	down	down	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200716	105	105.85	100.95	102.95	1004345	99.177	down	up	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200716	585	588	570.9	580.4	35192	579.72	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200716	1373.5	1384.9	1340	1382.1	729965	1377.04	up	up	correct
PIIND.NSE	PI Industries Limited	20200716	1680	1709.4	1661.95	1671.65	158295	1667.61	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200716	1440	1470	1409.9	1436.5	1151	1001.74	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200716	6.3	6.5	6.15	6.2	25133	6.2	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200716	115.05	118.8	112.5	117.65	7433	117.65	up	up	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200716	25.3	26.35	24.15	24.3	48659	24.2	down	down	correct
PITTIENG.NSE	Pitti Engineering Limited	20200716	27.9	28.8	27.05	27.4	6299	27.35	down	down	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200716	104.2	114.8	104.2	110.8	107	110.04	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200716	168.25	171.65	162	164.65	40937	162.37	down	down	correct
PNB.NSE	Punjab National Bank	20200716	33	33.45	32.25	33.25	17806806	33.25	up	up	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200716	35.15	35.4	34.75	35.1	166226	27.21	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200716	199.4	199.4	194	196.15	233024	196.15	down	down	correct
PNC.NSE	Pritish Nandy Communications Ltd	20200716	15	15.25	14.4	15.2	855	15.2	up	up	correct
PNCINFRA.NSE	PNC Infratech Limited	20200716	138	141.4	134.75	139.7	89325	139.5	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200716	173.9	173.9	160.15	162.25	399	162.25	down	down	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200716	186.6	197.4	180	182.2	100635	180.92	down	down	correct
POKARNA.NSE	Pokarna Limited	20200716	128.25	135	125	130.6	29843	129.86	up	up	correct
POLYCAB.NSE	Polycab India Limited	20200716	820.4	820.65	801.55	812.55	87365	808.37	down	down	correct
POLYMED.NSE	Poly Medicure Limited	20200716	370.05	384	366	378.55	226301	377.59	up	up	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200716	585	597.3	568.35	591.4	68014	473.29	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200716	149	151.05	143.95	145.95	13703	142.27	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200716	23.15	23.75	22.8	22.8	629858	22.8	down	down	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200716	164.5	164.5	159.5	162.2	8696701	110.19	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200716	857.95	857.95	854	855.4	39786	854.41	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20200716	442	448.7	428	433.3	27576	432.214	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200716	164.2	164.8	159.85	162.85	33795	162.17	down	down	correct
PPL.NSE	Prakash Pipes Limited	20200716	66	66.2	62.25	62.9	61430	61.39	down	down	correct
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200716	5.55	5.9	5.55	5.75	11275	5.75	up	up	correct
PRAJIND.NSE	Praj Industries Limited	20200716	65.5	65.8	64.1	64.7	1063299	64.33	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200716	33.7	33.9	32.4	33.35	371061	33.35	down	up	incorrect
PRAKASHSTL.NSE	Prakash Steelage Limited	20200716	1.4	1.4	1.4	1.4	20885	1.4
PRAXIS.NSE	Praxis Home Retail Limited	20200716	28.85	31.85	28.85	31.85	69706	31.85	up	up	correct
PRECAM.NSE	Precision Camshafts Limited	20200716	33	33.75	32	32.35	324161	31.99	down	up	incorrect
PRECOT.NSE	Precot Limited	20200716	23.75	23.9	23.75	23.8	130	23.8	up	down	incorrect
PRECWIRE.NSE	Precision Wires India Limited	20200716	99.4	103	98.05	101.3	22134	19.61	up	up	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200716	113.6	119.9	113.55	113.55	6031	113.55	down	down	correct
PREMIER.NSE	Premier Limited	20200716	1.9	1.9	1.85	1.85	661	1.85	down	down	correct
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200716	23.2	23.2	22.7	23.2	1052	23.04
PRESSMN.NSE	Pressman Advertising Limited	20200716	19.25	19.5	18.4	19	11276	17.63	down	down	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200716	182.55	182.65	167	171.15	1075099	170.55	down	down	correct
PRICOLLTD.NSE	Pricol Limited	20200716	36.7	37.05	36.1	36.45	25995	36.45	down	down	correct
PRIMESECU.NSE	Prime Securities Limited	20200716	49.7	50.7	48.05	48.7	51353	46.76	down	down	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200716	105.8	105.8	102.05	102.85	60053	101.72	down	up	incorrect
PROZONINTU.NSE	Prozone Intu Properties Limited	20200716	15.2	15.2	15.2	15.2	108545	15.2
PRSMJOHNSN.NSE	Prism Johnson Limited	20200716	47.8	48.4	46.05	47.8	146228	47.8
PSB.NSE	Punjab & Sind Bank	20200716	13	13	12.6	12.95	217702	12.95	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200716	405.6	424	402.35	412.95	22971	409.23	up	down	incorrect
PSUBNKBEES.NSE	Nippon Mutual Funds	20200716	15.45	15.55	15.15	15.51	86706	15.51	up	down	incorrect
PTC.NSE	PTC India Limited	20200716	47.9	48.5	47.5	48.15	1085475	39.16	up	up	correct
PTL.NSE	PTL Enterprises Limited	20200716	40.35	41.95	39.05	40.35	41095	18.21
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200716	457.45	468.05	445	452.45	2149	450.73	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200716	1.65	1.7	1.65	1.7	181403	1.7	up	up	correct
PURVA.NSE	Puravankara Limited	20200716	42.15	42.9	41.15	42.1	44264	42.1	down	down	correct
PVR.NSE	PVR Limited	20200716	1045	1056	1019	1046.8	752418	1046.8	up	down	incorrect
QGOLDHALF.NSE	Quantum Mutual Fund	20200716	2150	2152.9	2140.1	2140.95	1291	42.82	down	down	correct
QNIFTY.NSE	Quantum Mutual Fund	20200716	1092	1092	1092	1092	40	1092
QUESS.NSE	Quess Corp Limited	20200716	342	342	322	330.8	129792	325.81	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200716	115.7	116	112.1	112.65	419268	111.11	down	down	correct
RADAAN.NSE	Radaan Mediaworks India Limited	20200716	1.2	1.2	1.2	1.2	0	1.2
RADICO.NSE	Radico Khaitan Limited	20200716	382	383	367.05	376.9	457163	374.03	down	up	incorrect
RADIOCITY.NSE	Music Broadcast Limited	20200716	15.8	16.15	15.3	15.9	607010	15.9	up	down	incorrect
RAIN.NSE	Rain Industries Limited	20200716	94.65	99.7	93.15	97.8	3410864	96.4	up	up	correct
RAJESHEXPO.NSE	Rajesh Exports Limited	20200716	468	474	458	470.65	139949	469.04	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20200716	252.1	256.95	239.1	245.45	26690	244.28	down	down	correct
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200716	15.1	15.4	14.65	15.3	4124	15.3	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20200716	33.5	34.85	32.6	33.3	2049	33.3	down	down	correct
RALLIS.NSE	Rallis India Limited	20200716	285.65	291.4	277.3	284.3	629899	281.71	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200716	14.85	15.1	13.8	14.2	89273	14.2	down	down	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200716	33.15	33.25	31.65	32.2	1499	32.2	down	down	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200716	655	656.4	632	650.3	1054237	648.2522	down	down	correct
RAMCOIND.NSE	Ramco Industries Limited	20200716	184.3	186.95	177.1	178.6	53301	177.9034	down	down	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200716	111.4	113.7	106.5	107.85	174807	107.85	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200716	34.9	35.4	34.3	34.55	43447	34.55	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20200716	4.25	4.35	4.2	4.3	159179	4.3	up	down	incorrect
RANEENGINE.NSE	Rane Engine Valve Limited	20200716	193	199.75	189.55	192.95	803	192.95	down	down	correct
RANEHOLDIN.NSE	Rane Holdings Limited	20200716	434.85	436.95	425	430.05	5412	425.9059	down	up	incorrect
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200716	1049.8	1049.8	1024.05	1032	2647	1025.29	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20200716	252.3	253.95	244.05	248.75	452861	248.75	down	down	correct
RBL.NSE	Rane Brake Lining Limited	20200716	549.95	549.95	528.3	533.45	13921	510.91	down	up	incorrect
RBLBANK.NSE	RBL Bank Limited	20200716	166.75	168	160.5	166.9	28080087	166.9	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200716	47.8	47.8	45.65	46.65	1392537	41.45	down	down	correct
RCOM.NSE	Reliance Communications Limited	20200716	2.3	2.3	2.3	2.3	2616302	2.3
RECLTD.NSE	REC Limited	20200716	102.6	103.75	99.8	103.1	4256609	90.9	up	up	correct
REDINGTON.NSE	Redington (India) Limited	20200716	93.35	93.75	90	92.95	960977	44.81	down	down	correct
REFEX.NSE	Refex Industries Limited	20200716	50.85	50.85	47.6	48	274100	47.34	down	down	correct
RELAXO.NSE	Relaxo Footwears Limited	20200716	624.9	625.35	610	622.35	234192	621.06	down	down	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200716	10.6	10.95	10.5	10.5	727868	10.5	down	down	correct
RELIANCE.NSE	Reliance Industries Limited	20200716	1847	1869	1812.45	1843.4	28133993	1837.49	down	down	correct
RELIGARE.NSE	Religare Enterprises Limited	20200716	35.3	35.3	33.95	34.3	66687	34.3	down	down	correct
RELINFRA.NSE	Reliance Infrastructure Limited	20200716	32.3	32.8	30.8	30.8	2946898	30.8	down	up	incorrect
REMSONSIND.NSE	Remsons Industries Limited	20200716	67.1	69	66.55	66.55	180	66.26	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200716	8.8	9	8.55	8.9	1773393	8.9	up	up	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200716	119	120.45	113.4	117.5	169161	114.68	down	down	correct
REPRO.NSE	Repro India Limited	20200716	386.55	401.95	381	385.8	25805	385.8	down	down	correct
RESPONIND.NSE	Responsive Industries Limited	20200716	90.75	93	90.05	91	113620	90.9	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20200716	406.05	406.05	387.05	391.45	1095	391.45	down	up	incorrect
RGL.NSE	Renaissance Global Limited	20200716	218.4	219.8	210.35	216.85	1016	213.6204	down	down	correct
RHFL.NSE	Reliance Home Finance Limited	20200716	2.45	2.45	2.3	2.3	1325344	2.3	down	down	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20200716	29	29.1	27.9	28.05	514447	27.65	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200716	430	432.5	408.2	412.25	628969	407.19	down	down	correct
RITES.NSE	RITES Limited	20200716	242.5	248.3	237.3	245	797841	223.11	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200716	7	7.65	7	7.3	10145	7.3	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200716	161.75	162.85	156	157.25	133169	157.1	down	down	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200716	3.35	3.4	3.2	3.4	21991	3.4	up	up	correct
RML.NSE	Rane (Madras) Limited	20200716	210.9	214.15	205.7	209.5	10645	209.5	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200716	2.7	2.7	2.65	2.65	1020396	2.65	down	down	correct
ROHITFERRO.NSE	Rohit Ferro	20200716	1.15	1.2	1.1	1.1	4383	1.1	down	down	correct
ROHLTD.NSE	Royal Orchid Hotels Limited	20200716	55.55	56.5	54	55.3	31491	55.3	down	down	correct
ROLLT.NSE	Rollatainers Limited	20200716	2.05	2.1	1.95	2	35205	2	down	down	correct
ROLTA.NSE	Rolta India Limited	20200716	6	6	5.5	5.5	222965	5.5	down	up	incorrect
ROSSELLIND.NSE	Rossell India Limited	20200716	73.95	73.95	70.35	70.75	4449	70.52	down	down	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200716	292.7	297	281.4	288.9	51040	285.08	down	up	incorrect
RPOWER.NSE	Reliance Power Limited	20200716	3.45	3.55	3.3	3.3	17557597	3.3	down	down	correct
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200716	59.9	59.9	56.6	58.15	21259	58.15	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200716	17.25	17.95	17.25	17.95	46723	17.95	up	down	incorrect
RSWM.NSE	RSWM Limited	20200716	71.8	73.5	70.5	71.2	9190	71.2	down	up	incorrect
RSYSTEMS.NSE	R Systems International Limited	20200716	100	102.5	98.2	100.25	80250	97.44	up	up	correct
RTNPOWER.NSE	RattanIndia Power Limited	20200716	2.25	2.25	2.1	2.1	1937005	2.1	down	down	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200716	150.25	161	150.25	157.05	2093	156.65	up	up	correct
RUCHI.NSE	Ruchi Soya Industries Limited	20200716	910	934.95	905.4	905.4	59964	905.4	down	down	correct
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200716	22.3	22.5	20.95	21.1	840926	21.1	down	down	correct
RUCHIRA.NSE	Ruchira Papers Limited	20200716	47	47.05	44.65	45	40503	44.43	down	up	incorrect
RUPA.NSE	Rupa & Company Limited	20200716	162.75	162.8	153.2	158.4	34089	155.13	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200716	19.05	19.15	18.3	18.65	3573469	16.89	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20200716	15.1	15.6	14.85	15	1098	15	down	down	correct
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200716	1.05	1.05	0.95	0.95	6061	0.95	down	down	correct
SADBHAV.NSE	Sadbhav Engineering Limited	20200716	57.7	57.7	53.3	53.3	935766	53.3	down	down	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200716	18.9	18.9	17.7	17.8	438058	17.8	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20200716	360.25	364.65	357.05	361.85	6165	361.85	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200716	130	133	130	132.25	10490	88.1667	up	up	correct
SAGCEM.NSE	Sagar Cements Limited	20200716	377.75	390	371.95	384.85	10891	75.96	up	down	incorrect
SAIL.NSE	Steel Authority of India Limited	20200716	33.55	34.9	32.1	34.5	32958286	32.35	up	up	correct
SAKAR.NSE	Sakar Healthcare Limited	20200716	56.6	56.6	54.1	54.75	18918	54.75	down	down	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200716	9.1	9.35	9	9.2	18713	9.2	up	up	correct
SAKSOFT.NSE	Saksoft Limited	20200716	203	229.45	203	220.9	103098	217.7	up	up	correct
SAKUMA.NSE	Sakuma Exports Limited	20200716	6.6	6.6	6.15	6.15	160479	6.01	down	down	correct
SALASAR.NSE	Salasar Techno Engineering Limited	20200716	184.75	194.15	180	189.1	82437	93.39	up	up	correct
SALONA.NSE	Salona Cotspin Limited	20200716	56	59.3	56	56.5	426	56.21	up	down	incorrect
SALSTEEL.NSE	S.A.L. Steel Limited	20200716	2.75	2.75	2.75	2.75	16323	2.75
SALZERELEC.NSE	Salzer Electronics Limited	20200716	85.15	86	80.5	82.55	28089	81.66	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200716	2.4	2.4	2.25	2.25	10899	2.25	down	down	correct
SANCO.NSE	Sanco Industries Limited	20200716	8.75	9.3	8.75	9	40491	9	up	up	correct
SANDESH.NSE	The Sandesh Limited	20200716	485	486	470	471.6	60	468.2213	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200716	201	205.45	193.75	200.4	4877	198.08	down	down	correct
SANGAMIND.NSE	Sangam (India) Limited	20200716	57.8	65.2	55.4	64.75	789709	63.04	up	up	correct
SANGHIIND.NSE	Sanghi Industries Limited	20200716	22.3	22.4	20.2	20.9	731664	20.9	down	down	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200716	67.5	73.2	65.1	73.2	91688	73.2	up	up	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200716	86.5	86.5	82.5	85.6	29664	85.6	down	up	incorrect
SANOFI.NSE	Sanofi India Limited	20200716	7795	7815	7704	7776.75	12524	7544.83	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200716	2.7	2.75	2.7	2.7	392130	2.7
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200716	165.05	167.35	160.3	162.3	33544	157.45	down	down	correct
SAREGAMA.NSE	Saregama India Limited	20200716	436.6	445	428	435.85	13406	429.36	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200716	21.3	22.4	18.15	18.8	1097780	18.8	down	down	correct
SASKEN.NSE	Sasken Technologies Limited	20200716	485.25	504.5	482.35	489.55	75185	472.5	up	up	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200716	77	77	71.4	73.9	675	73.9	down	up	incorrect
SATIA.NSE	Satia Industries Limited	20200716	84.35	89	84	87.8	169090	87.71	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20200716	84.7	84.7	80.55	82.25	59650	82.25	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200716	696	723.3	685.7	719.9	3365887	719.9	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200716	98	98	95.02	96.51	2547	96.51	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200716	856.05	869.5	851.25	865.2	630572	862.72	up	up	correct
SBIN.NSE	State Bank of India	20200716	185	186.95	181.65	186.25	46549518	184.55	up	up	correct
SCAPDVR.NSE	Stampede Capital Limited	20200716	1.55	1.55	1.55	1.55	64827	1.55
SCHAEFFLER.NSE	Schaeffler India Limited	20200716	3530	3629.95	3497.35	3589.15	20959	3562.76	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20200716	52.9	53.2	51.95	53	35797	53	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200716	80	80	78.2	79.35	65277	79.35	down	down	correct
SCI.NSE	The Shipping Corporation of India Limited	20200716	63.7	64.75	61.1	62	7724074	61.03	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200716	56.95	56.95	54.35	54.95	60303	27.475	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20200716	405	406	385.25	399.55	19378	397.7048	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200716	115	115	110	111.4	9685	107.2526	down	up	incorrect
SEPOWER.NSE	S. E. Power Limited	20200716	2.85	2.85	2.65	2.7	10979	2.7	down	down	correct
SEQUENT.NSE	Sequent Scientific Limited	20200716	104.4	110.3	102.5	108.55	3070614	108.31	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200716	154.75	156.3	150.65	155	83380	152.67	up	up	correct
SETCO.NSE	Setco Automotive Limited	20200716	9.7	9.8	9.5	9.6	35145	9.6	down	up	incorrect
SETF10GILT.NSE	SBI Mutual Fund	20200716	201.6	201.6	199.05	199.05	2	199.05	down	up	incorrect
SETFGOLD.NSE	SBI Mutual Fund	20200716	4429.6	4429.6	4405	4414.6	15179	4414.6	down	up	incorrect
SETFNIF50.NSE	SBI Mutual Fund	20200716	112.99	115.47	109.04	110.95	270822	110.95	down	down	correct
SETFNIFBK.NSE	SBI Mutual Fund	20200716	219.5	223.5	210.01	215.32	72856	215.32	down	down	correct
SETFNN50.NSE	SBI Mutual Fund	20200716	269.69	269.69	264	267.4	4053	267.4	down	down	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200716	0.95	1.05	0.95	1.05	167671	1.05	up	up	correct
SEYAIND.NSE	Seya Industries Limited	20200716	71.35	72.9	71.25	71.25	29043	71.25	down	down	correct
SFL.NSE	Sheela Foam Limited	20200716	1436.05	1447.95	1431	1441.35	3887	1441.35	up	up	correct
SGL.NSE	STL Global Limited	20200716	8.25	8.95	7.65	8.55	35288	8.55	up	up	correct
SHAHALLOYS.NSE	Shah Alloys Limited	20200716	7.9	8	7.9	8	1000	8	up	up	correct
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200716	175	175	168	171.65	11623	169.73	down	down	correct
SHALBY.NSE	Shalby Limited	20200716	71.95	73.05	70.2	72.35	63180	71.53	up	up	correct
SHALPAINTS.NSE	Shalimar Paints Limited	20200716	58.5	58.5	56.5	56.85	31844	56.85	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20200716	340.5	344	331.95	335.65	26472	335.65	down	up	incorrect
SHANTIGEAR.NSE	Shanthi Gears Limited	20200716	83.6	85.45	81.85	83.9	19838	82.9028	up	up	correct
SHARDACROP.NSE	Sharda Cropchem Limited	20200716	266.9	269.9	257	260.05	16979	255.93	down	down	correct
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200716	801.95	855.3	788	829.7	3990	165.3	up	up	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200716	256.32	270	253.31	260	542	260	up	up	correct
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200716	61.45	62.9	58.6	61.85	52246	61.85	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20200716	73.85	77.05	73.85	76.8	24344	76.61	up	down	incorrect
SHILPAMED.NSE	Shilpa Medicare Limited	20200716	490	493	475.6	486.1	74704	485.18	down	up	incorrect
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200716	14.3	14.9	14.05	14.2	19423	14.2	down	down	correct
SHIVAMILLS.NSE	Shiva Mills Limited	20200716	23.65	24.55	23.35	23.7	782	23.43	up	down	incorrect
SHIVATEX.NSE	Shiva Texyarn Limited	20200716	86.6	89.75	86.6	89	6695	88.46	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20200716	71.35	71.85	67.75	68.5	712039	67.68	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200716	155	157.55	150	150.9	79107	150.9	down	up	incorrect
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200716	50.5	51.3	49.5	50.5	406444	48.17
SHREECEM.NSE	Shree Cement Limited	20200716	22031.9	22031.9	21250	21731.1	42359	21684.67	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200716	92.65	95.1	92.05	92.7	15037	92.28	up	down	incorrect
SHREERAMA.NSE	Shree Rama Multi	20200716	4.8	5	4.65	4.95	117064	4.95	up	up	correct
SHRENIK.NSE	Shrenik Limited	20200716	46.35	47.4	46.25	47.2	416520	7.8337	up	down	incorrect
SHREYANIND.NSE	Shreyans Industries Limited	20200716	76.9	76.9	72.25	73.1	12988	71.32	down	down	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200716	64.45	66.3	63.05	66.3	31997	65.95	up	up	correct
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200716	582	589.5	556.05	589.5	62	584.8328	up	down	incorrect
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200716	669.05	672.85	653.15	664.45	52251	644.81	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200716	4.4	4.6	4.3	4.3	275902	4.3	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200716	3.4	3.4	3.15	3.35	5307	3.35	down	down	correct
SHYAMTEL.NSE	Shyam Telecom Limited	20200716	5.85	5.85	5.85	5.85	0	5.85
SICAL.NSE	Sical Logistics Limited	20200716	9.5	9.7	9.05	9.05	159247	9.05	down	down	correct
SIEMENS.NSE	Siemens Limited	20200716	1161	1172	1139.05	1160.3	598260	1155.2932	down	down	correct
SIGIND.NSE	Signet Industries Limited	20200716	22.8	22.8	20.85	21.2	19778	20.43	down	up	incorrect
SIL.NSE	Standard Industries Limited	20200716	9.1	9.1	9.1	9.1	1010	9.1
SILINV.NSE	SIL Investments Limited	20200716	141	141	133.45	136	664	132.4	down	up	incorrect
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200716	35.8	35.8	32.5	35.8	12388	35.0479
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200716	7.1	7.2	6.9	6.9	5641	6.9	down	down	correct
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200716	41.45	41.45	37.55	37.55	1071055	37.55	down	down	correct
SINTEX.NSE	Sintex Industries Limited	20200716	2.25	2.25	2.25	2.25	340370	2.25
SIRCA.NSE	Sirca Paints India Limited	20200716	212.95	212.95	204	205.45	15778	204.53	down	up	incorrect
SIS.NSE	SIS Limited	20200716	366.3	370.55	361	363.1	10826	363.1	down	down	correct
SITINET.NSE	SITI Networks Limited	20200716	1.65	1.75	1.65	1.65	487739	1.65
SIYSIL.NSE	Siyaram Silk Mills Limited	20200716	131.25	131.25	125.05	127.15	21735	124.92	down	down	correct
SJVN.NSE	SJVN Limited	20200716	22.45	22.65	22.2	22.4	935684	20.21	down	down	correct
SKFINDIA.NSE	SKF India Limited	20200716	1625.05	1625.5	1568	1579.35	57196	1570.98	down	down	correct
SKIL.NSE	SKIL Infrastructure Limited	20200716	4.15	4.55	4.15	4.35	6389	4.35	up	up	correct
SKIPPER.NSE	Skipper Limited	20200716	36.25	36.25	34.25	34.4	99129	34.3	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200716	33.5	33.5	32.15	32.6	17627	31.86	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200716	67.45	70.65	66.6	68.2	8755	68.2	up	up	correct
SMLISUZU.NSE	SML Isuzu Limited	20200716	395.55	402	390	396.6	36106	396.6	up	up	correct
SMSLIFE.NSE	SMS Lifesciences India Limited	20200716	345.35	347.75	324.5	333.1	17266	332.42	down	down	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200716	68.8	69.45	66.15	67.35	197527	67.22	down	down	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200716	29.7	30.5	29.5	29.8	350867	29.8	up	up	correct
SOBHA.NSE	Sobha Limited	20200716	230.55	231.9	222.3	226.3	115684	218.21	down	down	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200716	656.95	661.5	621.35	638.25	146867	632.75	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20200716	998.1	1003	991.35	1000	5819	990.96	up	up	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200716	114.4	114.4	111.05	113.15	61781	112.4929	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200716	2.75	2.8	2.75	2.75	108485	2.75
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200716	17.5	17.5	16.1	16.6	8002	16.6	down	down	correct
SONATSOFTW.NSE	Sonata Software Limited	20200716	240.6	252	238	243.65	1523801	235.62	up	down	incorrect
SORILINFRA.NSE	SORIL Infra Resources Limited	20200716	55.55	55.55	52.75	52.85	16362	52.85	down	down	correct
SOTL.NSE	Savita Oil Technologies Limited	20200716	685.05	694.95	651	659.6	930	653.41	down	down	correct
SOUTHBANK.NSE	The South Indian Bank Limited	20200716	7.55	7.6	7.3	7.4	9379322	7.4	down	down	correct
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200716	20.4	22.2	20.35	22.2	5517	21.67	up	up	correct
SPAL.NSE	S.P. Apparels Limited	20200716	74.75	74.85	70.1	71.35	30268	70.83	down	down	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200716	615	617.95	601.85	605.7	28621	605.7	down	up	incorrect
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200716	161.5	163.9	157	161.9	808695	161.9	up	up	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200716	1	1.1	1	1	2400	1
SPECIALITY.NSE	Speciality Restaurants Limited	20200716	30.4	31.15	29.7	30.5	38510	30.5	up	down	incorrect
SPENCERS.NSE	Spencer's Retail Limited	20200716	87.01	88.4	84.2	87.16	1430506	87.16	up	down	incorrect
SPENTEX.NSE	CLC Industries Limited	20200716	0.6	0.7	0.6	0.7	110537	0.7	up	up	correct
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200716	21.8	21.8	21	21.3	135693	21.3	down	down	correct
SPICEJET.NSE	SpiceJet Limited	20200716	47.4	50.75	46.55	49.8	8221109	49.8	up	up	correct
SPLIL.NSE	SPL Industries Limited	20200716	27.6	28.85	27.6	28.4	37958	28.4	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20200716	8.45	8.55	8.15	8.25	8662	8.25	down	down	correct
SPTL.NSE	Sintex Plastics Technology Limited	20200716	2.55	2.55	2.55	2.55	270534	2.55
SPYL.NSE	Shekhawati Poly	20200716	0.4	0.4	0.35	0.4	408249	0.4
SREEL.NSE	Sreeleathers Limited	20200716	127.65	130	126	126.3	5997	126.3	down	down	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200716	6.6	6.65	6.25	6.45	1747469	6.45	down	down	correct
SRF.NSE	SRF Limited	20200716	3800	3835.1	3761.55	3814.45	120625	758.19	up	up	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200716	163.5	168.3	159.25	159.3	27276	155.99	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200716	216.7	216.7	210.15	214.3	91121	201.96	down	up	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200716	661.9	679.6	644.5	674	3686284	660.45	up	down	incorrect
SSWL.NSE	Steel Strips Wheels Limited	20200716	439	439.35	431.1	435.1	18069	217.3	down	down	correct
STAMPEDE.NSE	Stampede Capital Limited	20200716	0.55	0.55	0.55	0.55	0	0.55
STAR.NSE	Strides Pharma Science Limited	20200716	423.8	423.8	412	418.05	297640	414.72	down	down	correct
STARCEMENT.NSE	Star Cement Limited	20200716	85.3	87.7	85	86	49700	86	up	down	incorrect
STARPAPER.NSE	Star Paper Mills Limited	20200716	101.6	102.1	97.55	98.35	98051	94.27	down	down	correct
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200716	48	49	46	46.25	36523	46.25	down	up	incorrect
STEELCITY.NSE	Steel City Securities Limited	20200716	31.75	31.75	28.8	30.75	5466	28.05	down	up	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20200716	27.25	27.9	27.25	27.65	111667	27.65	up	up	correct
STEL.NSE	STEL Holdings Limited	20200716	58	60.45	56.25	57.75	20040	57.75	down	down	correct
STERTOOLS.NSE	Sterling Tools Limited	20200716	179.95	181.9	173.55	175.7	12741	174.81	down	down	correct
STLTECH.NSE	Sterlite Technologies Limited	20200716	151	158.7	142.3	146.1	6464687	142.02	down	up	incorrect
SUBCAPCITY.NSE	International Constructions Limited	20200716	9.05	9.05	9.05	9.05	8	9.05
SUBROS.NSE	Subros Limited	20200716	165.7	165.95	161.25	164.75	30292	163.86	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200716	393.6	397.6	386.7	390.35	94713	387.22	down	down	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200716	2.15	2.15	2.05	2.05	10684	2.05	down	up	incorrect
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200716	268.25	268.25	262.6	265.15	215055	264.12	down	down	correct
SUMIT.NSE	Sumit Woods Limited	20200716	11.45	11.45	10.45	11	25974	11	down	down	correct
SUMMITSEC.NSE	Summit Securities Limited	20200716	350	350	341.05	346.6	1662	346.6	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20200716	1600	1600	1537.1	1561.5	2877	1549.6251	down	down	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200716	1.5	1.5	1.4	1.4	78657	1.4	down	down	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200716	1285	1299	1237.15	1271.25	27111	1256.87	down	down	correct
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200716	49.45	51.1	47.55	50.1	472854	49.77	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200716	229.85	232.85	216	220.65	945	220.65	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200716	385.5	391.7	383	385.15	25016	382.28	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200716	38.95	39.45	37.2	38.8	377779	38.8	down	up	incorrect
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200716	496	505.95	490.6	499.7	11263599	493.13	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20200716	171.3	174.7	165.05	167.45	645178	166.01	down	up	incorrect
SUNTV.NSE	Sun TV Network Limited	20200716	380	381.9	372.5	380.3	815018	372.06	up	up	correct
SUPERHOUSE.NSE	Superhouse Limited	20200716	81.55	84.8	80	81.2	17616	80.04	down	up	incorrect
SUPERSPIN.NSE	Super Spinning Mills Limited	20200716	4	4.1	3.95	4	4546	4
SUPPETRO.NSE	Supreme Petrochem Limited	20200716	182	182.9	178	178.75	21070	171.73	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200716	156	156.8	153.6	155.15	14236	154.22	down	down	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200716	1142	1200	1128.2	1169.3	20670	1153.11	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20200716	7.2	7.2	7	7.05	11199	7.05	down	down	correct
SURANAT&P.NSE	Surana Telecom and Power Limited	20200716	3.8	3.9	3.65	3.8	32107	3.8
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200716	18.65	18.65	17.2	17.95	1874	17.95	down	down	correct
SURYAROSNI.NSE	Surya Roshni Limited	20200716	114.7	116.6	114	115.05	28303	112.68	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200716	20.55	20.55	19.5	20	23493	19.67	down	down	correct
SUULD.NSE	Suumaya Industries Limited	20200716	31.25	32	31.25	32	136000	31.55	up	up	correct
SUVEN.NSE	Suven Life Sciences Limited	20200716	39.65	39.65	37.3	37.9	568687	37.9	down	down	correct
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200716	593.45	594	549.9	572.95	334679	285.38	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20200716	4.5	4.6	4.3	4.3	12029984	4.3	down	down	correct
SWANENERGY.NSE	Swan Energy Limited	20200716	143.05	144.9	141	141.3	155289	141.07	down	down	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200716	1444	1444	1419.55	1429.6	2490	1415.69	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200716	116.5	118.55	114	116.15	1951	114.21	down	down	correct
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200716	234.4	240.7	220.25	239.45	559122	239.45	up	up	correct
SYMPHONY.NSE	Symphony Limited	20200716	860	863.3	845.1	850.4	31382	844.34	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200716	418.85	420.45	401.7	403.5	722675	403.5	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200716	52.25	54.45	51.4	52.5	4204	52.5	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200716	143.45	143.45	136	140.45	53324	140.45	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200716	43.45	43.45	42.1	42.8	1457857	42.8	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200716	102.7	104.45	96.25	101.25	27302	100.09	down	down	correct
TANLA.NSE	Tanla Platforms Limited	20200716	88.4	91.5	84.9	87.95	601910	87.53	down	down	correct
TANTIACONS.NSE	Tantia Constructions Limited	20200716	1.85	1.95	1.85	1.95	2005	1.95	up	up	correct
TARMAT.NSE	Tarmat Limited	20200716	31.65	31.65	28.25	29.1	15610	29.1	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200716	11651.35	12100	11400	12079.55	978	12078.29	up	up	correct
TATACHEM.NSE	Tata Chemicals Limited	20200716	295	299.95	289.25	298.45	2216406	294.46	up	up	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200716	79.15	80	78.55	79.2	273005	78.55	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20200716	717	717	681.6	681.6	218431	671.31	down	down	correct
TATACONSUM.NSE	Tata Consumer Products Limited	20200716	415.4	415.8	407.15	410.3	2027081	407.94	down	up	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20200716	907.7	932	903.5	914.25	589937	908.44	up	down	incorrect
TATAINVEST.NSE	Tata Investment Corporation Limited	20200716	750	750	738.1	741.35	11863	726.37	down	up	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20200716	488.25	499	478.65	486.5	36616	482.83	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200716	103.95	103.95	100.6	102.95	44334635	102.95	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200716	40.5	40.55	39.1	39.9	3575664	39.9	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200716	47	47.7	45.95	46.7	17980352	46.13	down	up	incorrect
TATASTEEL.NSE	Tata Steel Limited	20200716	338	346.5	331.55	341.65	10586106	325.76	up	down	incorrect
TATASTLBSL.NSE	Tata Steel BSL Limited	20200716	21.1	21.45	20.55	21.1	2047089	21.1
TATASTLLP.NSE	Tata Steel Long Products Limited	20200716	253	263.75	248.75	260.45	36140	259.27	up	up	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200716	28.8	31.4	28.35	29	304328	28.07	up	up	correct
TCI.NSE	Transport Corporation of India Limited	20200716	169.1	169.15	165.5	166.5	7827	165.29	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200716	271.05	282	271.05	282	106	282	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200716	655.75	669	654.05	663.8	12302	660.52	up	up	correct
TCIFINANCE.NSE	TCI Finance Limited	20200716	6.05	6.6	6.05	6.6	10340	6.6	up	up	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200716	340	353.95	333.5	338.5	28221	338.5	down	down	correct
TCPLPACK.NSE	TCPL Packaging Limited	20200716	278.25	280	263.75	275	3249	267.71	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20200716	2244	2333	2220.1	2234.75	8582120	2201.19	down	up	incorrect
TDPOWERSYS.NSE	TD Power Systems Limited	20200716	106	109.8	105.1	105.9	20679	104.38	down	down	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200716	1801	1880	1799.1	1823.55	14573	1823.55	up	up	correct
TECHIN.NSE	Techindia Nirman Limited	20200716	3.5	3.8	3.5	3.8	1402	3.8	up	up	correct
TECHM.NSE	Tech Mahindra Limited	20200716	627	638.95	588.1	599.4	13010078	570.17	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200716	179.3	179.3	175.45	176.15	6461	169.34	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20200716	64.7	64.7	59.1	59.1	137133	59.1	down	down	correct
TERASOFT.NSE	Tera Software Limited	20200716	27.5	27.5	26.2	26.7	30485	26.7	down	down	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200716	36.05	36.05	33.5	34.05	66788	33.76	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200716	13	13.2	12.6	12.75	44224	12.75	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200716	24.6	24.85	23.6	24.05	542640	23.89	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200716	36.3	36.4	35	35.6	135329	35.19	down	down	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200716	3.1	3.15	3.1	3.1	54387	3.1
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200716	255.05	257.45	244.05	248.55	13602	244.9	down	down	correct
THEINVEST.NSE	The Investment Trust of India Limited	20200716	102.95	104.5	100	100.85	1804	100.85	down	down	correct
THEMISMED.NSE	Themis Medicare Limited	20200716	391.95	402	380	383.35	1368	379.66	down	down	correct
THERMAX.NSE	Thermax Limited	20200716	770	776	747.6	758.65	46227	754.92	down	down	correct
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200716	27.65	28.8	27.65	28.1	277273	28.1	up	up	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200716	6.8	6.8	6.75	6.75	275	6.75	down	down	correct
THYROCARE.NSE	Thyrocare Technologies Limited	20200716	572.65	610	550	604.9	330228	592.16	up	up	correct
TI.NSE	Tilaknagar Industries Ltd.	20200716	16.6	16.75	16.3	16.5	35852	16.5	down	down	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200716	4225	4253.15	4160	4200.05	929	2031.48	down	down	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200716	248.95	249	240.05	241.85	7204	241.85	down	down	correct
TIINDIA.NSE	Tube Investments of India Limited	20200716	475	484.35	464.3	476.9	39115	475.36	up	up	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200716	5.85	6.1	5.8	5.8	12899	5.8	down	down	correct
TIL.NSE	TIL Limited	20200716	140.75	146	139.35	140.6	17749	140.6	down	down	correct
TIMESGTY.NSE	Times Guaranty Limited	20200716	21.15	22.95	21.15	22.95	60	22.95	up	down	incorrect
TIMETECHNO.NSE	Time Technoplast Limited	20200716	38.2	38.3	37.2	37.55	199480	36.3	down	down	correct
TIMKEN.NSE	Timken India Limited	20200716	1038	1038	1005	1025.6	40356	974.79	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200716	131.35	131.45	126.05	129.3	478472	127.34	down	down	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200716	135.05	139.45	133.8	134.3	3007	133.36	down	down	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200716	58.9	59.65	57	58.75	284106	57.94	down	up	incorrect
TITAN.NSE	Titan Company Limited	20200716	968.5	972.95	941.8	961.35	2914312	955.43	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200716	10.7	10.7	10.7	10.7	9758	10.7
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200716	38.25	38.4	37.05	37.2	232870	35.03	down	down	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200716	111.5	112.45	108.6	111.55	476055	103.74	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200716	1.75	1.75	1.75	1.75	201	1.75
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200716	60.2	63	59.4	62.2	3866	62.2	up	up	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200716	2412	2425	2366.8	2404.7	216978	2373.83	down	down	correct
TORNTPOWER.NSE	Torrent Power Limited	20200716	318.1	319.45	312.9	317.3	652435	308.25	down	down	correct
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200716	37.35	41.25	37.35	40.45	4134	40.41	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200716	113.55	114.9	109.4	110.3	6380	52.95	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200716	4.65	4.8	4.55	4.6	34109	4.6	down	down	correct
TREJHARA.NSE	Trejhara Solutions Limited	20200716	9.1	9.15	9.1	9.15	8188	9.15	up	up	correct
TRENT.NSE	Trent Limited	20200716	612.65	619.7	602.2	610.55	305410	609.11	down	down	correct
TRF.NSE	TRF Limited	20200716	73.95	74.6	72	74	8856	74	up	up	correct
TRIDENT.NSE	Trident Limited	20200716	6.45	6.45	6.1	6.2	5973740	6.01	down	up	incorrect
TRIGYN.NSE	Trigyn Technologies Limited	20200716	34.75	34.75	33.5	34	155926	33.8279	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200716	9.7	9.8	9.35	9.55	172901	9.52	down	down	correct
TRITURBINE.NSE	Triveni Turbine Limited	20200716	67.6	69	66.35	67.45	50821	66.71	down	up	incorrect
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200716	55.9	56.8	55	55.8	333804	54.88	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200716	439.3	439.3	419	421.35	3034	415.14	down	down	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200716	5550	5588	5511.15	5547.25	1930	549.04	down	down	correct
TTL.NSE	T.T. Limited	20200716	28.5	29.5	28.05	28.95	7651	28.62	up	up	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200716	3.55	3.6	3.4	3.45	2184330	3.45	down	down	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200716	35.25	35.25	33.8	34	6079150	34	down	down	correct
TVSELECT.NSE	TVS Electronics Limited	20200716	93.5	94.5	91.1	92.8	12041	92.8	down	down	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200716	394.8	394.8	382.25	391.5	1778321	389.2753	down	down	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200716	1410	1410	1380.05	1400	3700	1379.95	down	down	correct
TVTODAY.NSE	T.V. Today Network Limited	20200716	203.8	203.8	196.25	197.1	32898	193.61	down	down	correct
TVVISION.NSE	TV Vision Limited	20200716	1.9	1.95	1.85	1.85	5945	1.85	down	down	correct
TWL.NSE	Titagarh Wagons Limited	20200716	41	41.05	39.4	41.05	303133	41.05	up	up	correct
UBL.NSE	United Breweries Limited	20200716	1000	1006.15	966.45	977.1	604983	974.26	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200716	107.15	107.25	104	105.05	14860	103.61	down	down	correct
UCOBANK.NSE	UCO Bank	20200716	13.25	13.35	12.65	13	1790622	13	down	up	incorrect
UFLEX.NSE	Uflex Limited	20200716	246.6	249.65	241.3	247.25	240382	244.49	up	up	correct
UFO.NSE	UFO Moviez India Limited	20200716	72.35	72.45	69.2	70.8	89128	70.8	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200716	14.1	14.45	13.9	14.15	193647	13.95	up	down	incorrect
UJAAS.NSE	Ujaas Energy Limited	20200716	5.9	5.95	5.8	5.8	869139	5.8	down	down	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200716	246.2	256	241.9	252.15	4389309	251.3399	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200716	36.3	36.75	34.9	36.1	1454002	36.1	down	down	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200716	3824.95	3834	3735	3816.25	412522	3785.77	down	up	incorrect
UMANGDAIRY.NSE	Umang Dairies Limited	20200716	42.5	42.5	40.5	42	4164	41.25	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200716	1.5	1.5	1.5	1.5	0	1.5
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200716	188.95	190.7	183	186	101934	180.84	down	down	correct
UNIENTER.NSE	Uniphos Enterprises Limited	20200716	57.1	59.85	56	58.45	3487	56.98	up	up	correct
UNIONBANK.NSE	Union Bank of India	20200716	30.15	30.2	29.6	29.9	2581989	29.9	down	down	correct
UNITECH.NSE	Unitech Limited	20200716	1.75	1.85	1.75	1.85	2980620	1.85	up	up	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200716	255.55	261.05	250	252.3	830	249.18	down	down	correct
UNIVASTU.NSE	Univastu India Limited	20200716	28.1	28.55	26.85	27.15	2471	27.15	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20200716	118.05	118.45	114.4	115.35	9267	112.89	down	up	incorrect
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200716	102.8	102.8	95.75	97.8	2040	97.8	down	down	correct
UPL.NSE	UPL Limited	20200716	440.55	441.75	423.55	433.45	4189313	423.12	down	down	correct
URJA.NSE	Urja Global Limited	20200716	3.25	3.25	3.25	3.25	284717	3.25
USHAMART.NSE	Usha Martin Limited	20200716	17.5	18	17.1	17.75	222070	17.75	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20200716	271.45	271.45	266.41	268.06	196	268.06	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200716	1135.85	1145.94	1129.52	1142.08	118	1142.08	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20200716	400	400	382	386.41	12012	386.41	down	down	correct
UTISXN50.NSE	UTI Mutual Fund	20200716	280.9	294	275.7	281.5	37	281.5	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200716	6.85	6.85	6.3	6.35	95231	6.35	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200716	77.2	78.4	74.35	76.6	36001	76.6	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200716	49.15	49.2	45.6	46.65	157764	46.65	down	down	correct
VADILALIND.NSE	Vadilal Industries Limited	20200716	518.8	518.8	501	503.65	2725	503.65	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200716	1316.75	1326.3	1300	1314.7	4666	257.75	down	up	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20200716	49.85	49.85	46.05	47.05	36673	47.05	down	down	correct
VAKRANGEE.NSE	Vakrangee Limited	20200716	30.7	30.95	28.9	29	2253776	28.64	down	down	correct
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200716	31.4	31.4	30.4	30.7	16506	20.09	down	down	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200716	13.1	13.1	13.1	13.1	14335	13.1
VARROC.NSE	Varroc Engineering Limited	20200716	206.4	206.45	197	201.7	178596	201.7	down	down	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200716	8.6	8.65	8.15	8.3	62002	8.3	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20200716	5.35	5.6	5.35	5.35	302	5.35
VBL.NSE	Varun Beverages Limited	20200716	682	690	661.35	687.7	389692	455.47	up	up	correct
VEDL.NSE	Vedanta Limited	20200716	109.3	110.7	105.8	108.9	17344902	89.44	down	down	correct
VENKEYS.NSE	Venky's (India) Limited	20200716	1027	1027	995	1008.55	65619	1003.03	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20200716	56.3	57.6	55	56.25	2507	56.25	down	up	incorrect
VERTOZ.NSE	Vertoz Advertising Limited	20200716	114.45	117.65	112.05	117.65	115636	117.5793	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20200716	884.15	884.15	871	879.6	2567	867.27	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200716	44.7	44.7	41.6	42.3	14433	41.88	down	down	correct
VGUARD.NSE	V	20200716	171	171.45	168.55	170.45	276552	169.64	down	down	correct
VHL.NSE	Vardhman Holdings Limited	20200716	1180	1204	1160.2	1194.6	881	1192.74	up	up	correct
VICEROY.NSE	Viceroy Hotels Limited	20200716	2.5	2.5	2.3	2.45	54013	2.45	down	down	correct
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200716	70.05	71	69	70.1	28833	69.47	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200716	0.55	0.55	0.55	0.55	103874	0.55
VIKASECO.NSE	Vikas EcoTech Limited	20200716	4.4	4.4	4.4	4.4	346959	4.4
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200716	3.55	3.55	3.55	3.55	209542	3.55
VIKASWSP.NSE	Vikas WSP Limited	20200716	6.8	6.8	6.45	6.45	75700	6.45	down	down	correct
VIMTALABS.NSE	Vimta Labs Limited	20200716	87.45	90.5	85.2	89.15	60463	88.44	up	up	correct
VINATIORGA.NSE	Vinati Organics Limited	20200716	977.8	984	960.5	978.9	28984	975.35	up	up	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200716	724.85	733.8	702.25	704.65	9005	689.09	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200716	91.2	91.2	88.05	89.2	38744	85.23	down	down	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200716	7.55	7.55	7.2	7.2	23461	7.2	down	down	correct
VIPIND.NSE	VIP Industries Limited	20200716	258.15	261.75	252	260.1	822606	260.1	up	up	correct
VIPULLTD.NSE	Vipul Limited	20200716	14.55	14.85	14.3	14.4	3927	14.4	down	down	correct
VISAKAIND.NSE	Visaka Industries Limited	20200716	244.65	247	238.25	241.05	20061	234.49	down	up	incorrect
VISASTEEL.NSE	VISA Steel Limited	20200716	5.25	5.4	5.15	5.15	5443	5.15	down	down	correct
VISHAL.NSE	Vishal Fabrics Limited	20200716	267	273	257	271.2	26368	178.46	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200716	130.2	134	130	131.3	6595	130.43	up	down	incorrect
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200716	81.75	81.8	78.15	79.9	19899	3.2	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200716	0.45	0.45	0.4	0.45	711532	0.45
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200716	12.55	13.05	12.3	12.9	41720	12.9	up	up	correct
VLSFINANCE.NSE	VLS Finance Limited	20200716	56.3	57	55.25	55.85	53946	52.73	down	down	correct
VMART.NSE	V	20200716	1855.05	1859.45	1801	1820.7	34469	1820.7	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200716	1040	1049.9	1020.5	1042.95	21116	1024.68	up	up	correct
VOLTAS.NSE	Voltas Limited	20200716	545	552.15	529.6	550.1	1535926	543.76	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200716	150.05	151.75	149.05	150.35	46977	148.33	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20200716	58	59.7	57.15	58.05	2400	57.71	up	down	incorrect
VSTIND.NSE	VST Industries Limited	20200716	3400	3401.95	3330.25	3357.5	25918	3153.67	down	up	incorrect
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200716	1293.15	1499	1284.95	1410.5	304363	1397.77	up	up	correct
VTL.NSE	Vardhman Textiles Limited	20200716	652.75	665.2	643.1	649.9	25510	632.99	down	down	correct
WABAG.NSE	VA Tech Wabag Limited	20200716	109.6	109.6	106.4	107	78895	107	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200716	6939.85	6939.85	6912	6923	2883	6902.23	down	down	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200716	55.25	55.85	53.5	53.9	62342	53.9	down	down	correct
WANBURY.NSE	Wanbury Limited	20200716	29	29	28.05	28.3	17411	28.3	down	down	correct
WATERBASE.NSE	The Waterbase Limited	20200716	95.95	97.2	94	96.1	158740	95.28	up	up	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200716	20.95	20.95	20	20.15	32987	20.15	down	down	correct
WEIZMANIND.NSE	Weizmann Limited	20200716	24.9	25.9	24.55	24.7	1926	24.44	down	up	incorrect
WELCORP.NSE	Welspun Corp Limited	20200716	80.05	82.85	78	82.35	936083	78.89	up	up	correct
WELENT.NSE	Welspun Enterprises Limited	20200716	61.9	61.95	59.45	59.95	216402	58.99	down	down	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200716	215	215	215	215	121	215
WELSPUNIND.NSE	Welspun India Limited	20200716	32.75	32.95	31.2	32.15	629098	32.1	down	down	correct
WENDT.NSE	Wendt (India) Limited	20200716	2610.05	2610.05	2575	2579.75	203	2560.71	down	down	correct
WESTLIFE.NSE	Westlife Development Limited	20200716	325.5	335	317	330.95	268132	330.95	up	down	incorrect
WHEELS.NSE	Wheels India Limited	20200716	421.35	428.8	418.05	427.45	6486	424.39	up	down	incorrect
WHIRLPOOL.NSE	Whirlpool of India Limited	20200716	2200	2214.95	2176.1	2191.45	24965	2186.4	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200716	17.05	17.65	16.65	16.8	1607	16.8	down	down	correct
WINDMACHIN.NSE	Windsor Machines Limited	20200716	13.2	13.85	12.85	12.9	43646	12.46	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20200716	50	50	50	50	111	49.36
WIPRO.NSE	Wipro Limited	20200716	262.5	268.45	255.05	261.9	52277954	261.3125	down	up	incorrect
WOCKPHARMA.NSE	Wockhardt Limited	20200716	243.6	245.25	237.65	241.85	358764	241.85	down	down	correct
WONDERLA.NSE	Wonderla Holidays Limited	20200716	135.05	152	133.85	137	183856	137	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20200716	47.1	47.1	46	46	4500	43.03	down	up	incorrect
WSI.NSE	W.S. Industries (India) Limited	20200716	1.35	1.35	1.35	1.35	2850	1.35
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200716	171.05	171.45	168.45	169.7	51971	168.97	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200716	45.45	46.95	45.1	45.55	19974	45.55	up	up	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200716	86.2	90.5	86.2	90.4	15738	90.4	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200716	24	24.6	23.75	24.6	1771	24.6	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200716	48	48.7	45.15	45.15	97754	45.15	down	up	incorrect
YESBANK.NSE	Yes Bank Limited	20200716	20	20.25	18.7	19.2	38231469	19.2	down	up	incorrect
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200716	161.55	162	154.6	157.4	18749935	154.93	down	down	correct
ZEELEARN.NSE	Zee Learn Limited	20200716	14.4	15.4	13.65	14.6	1934949	14.6	up	up	correct
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200716	5.4	5.7	5.3	5.7	1159560	5.7	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200716	35.15	37.25	35.15	37.1	26	37.1	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200716	137	140	133	137.2	730280	135.84	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20200716	54.5	56.9	53.65	54.05	210742	53.68	down	down	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200716	121.95	124.75	118.6	121.45	1095	121.45	down	down	correct
ZODJRDMKJ.NSE	Zodiac	20200716	28.6	29.95	28.6	28.8	3798	28.8	up	up	correct
ZOTA.NSE	Zota Health Care Limited	20200716	141.2	144.45	141	141.25	3961	139.93	up	up	correct
ZUARI.NSE	Zuari Agro Chemicals Limited	20200716	91.4	91.75	89	91.3	11267	91.3	down	down	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200716	51	51.6	49.25	50.05	23016	47.25	down	down	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200716	1379.9	1392	1356	1372.2	32948	1369.08	down	down	correct