CollectAI

close-nse_india_stocks

2020/08/04

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
20MICRONS.NSE	20 Microns Limited	20200804	29.85	30.9	29	30.1	82530	30.1	up	up	correct
21STCENMGM.NSE	Twentyfirst Century Management Services Limited	20200804	10.1	10.25	10.1	10.25	57	10.25	up	up	correct
3MINDIA.NSE	3M India Limited	20200804	20940	21099	20550	20579.5	2605	20579.5	down	up	incorrect
3PLAND.NSE	3P LAND HOLDINGS L	20200804	8	8	8	8	0	8
5PAISA.NSE	5paisa Capital Limited	20200804	316.05	343.25	316.05	343.25	13517	343.25	up	up	correct
63MOONS.NSE	63 MOONS TECHNOLOG	20200804	68	68.95	66	68	16896	65.07
A2ZINFRA.NSE	A2Z Infra Engineering Limited	20200804	4	4.05	3.95	4	146954	4
AARON.NSE	Aaron Industries Limited	20200804	44.5	44.5	44.5	44.5	3300	23
AARTIDRUGS.NSE	Aarti Drugs Limited	20200804	1750	1751.5	1701	1726.5	423520	429.98	down	up	incorrect
AARTIIND.NSE	Aarti Industries Limited	20200804	1027	1050	985.05	1044	1454502	519.41	up	up	correct
AARTISURF.NSE	Aarti Surfactants Limited	20200804	222.1	245.4	222.1	245.4	762421	244.9	up	up	correct
AARVEEDEN.NSE	Aarvee Denims and Exports Limited	20200804	9.85	10.4	9.85	10	5654	10	up	up	correct
AARVI.NSE	Aarvi Encon Limited	20200804	33.2	33.2	30.1	30.1	5135	28.44	down	down	correct
AAVAS.NSE	Aavas Financiers Limited	20200804	1418.8	1419	1352.05	1365.25	20266	1365.25	down	down	correct
ABAN.NSE	Aban Offshore Limited	20200804	25.2	25.2	24.3	24.5	37323	24.5	down	down	correct
ABB.NSE	ABB India Limited	20200804	882.6	909.7	881.6	905.95	294577	902.65	up	up	correct
ABBOTINDIA.NSE	Abbott India Limited	20200804	16212.55	16449.95	16000	16401.7	21761	16120.08	up	up	correct
ABCAPITAL.NSE	Aditya Birla Capital Limited	20200804	55.75	59.2	55.5	58.5	4102972	58.5	up	down	incorrect
ABFRL.NSE	Aditya Birla Fashion and Retail Limited	20200804	121.5	123.3	120.7	122.05	777117	122.05	up	up	correct
ACC.NSE	ACC Limited	20200804	1419.75	1429.85	1397.1	1400	753119	1389.5414	down	down	correct
ACCELYA.NSE	Accelya Solutions India Limited	20200804	985	998	971.35	983.45	36760	936.61	down	down	correct
ACE.NSE	Action Construction Equipment Limited	20200804	55.9	58.5	55.9	57.55	141986	57.41	up	up	correct
ADANIENT.NSE	Adani Enterprises Limited	20200804	174	184	172.2	182.1	4209093	182.1	up	up	correct
ADANIGREEN.NSE	Adani Green Energy Limited	20200804	339.15	347.7	339.15	343.2	440285	343.2	up	up	correct
ADANIPORTS.NSE	Adani Ports and Special Economic Zone Limited	20200804	313	317.75	311.35	315	3182644	312.81	up	up	correct
ADANIPOWER.NSE	Adani Power Limited	20200804	35.2	36.15	35.1	35.95	4654226	35.95	up	down	incorrect
ADANITRANS.NSE	Adani Transmission Limited	20200804	229	234	226.7	230.8	319736	230.8	up	down	incorrect
ADFFOODS.NSE	ADF Foods Limited	20200804	345	354.85	341	346.2	163734	345.11	up	up	correct
ADORWELD.NSE	Ador Welding Limited	20200804	246.7	259.6	245.95	253.95	25645	253.95	up	up	correct
ADROITINFO.NSE	Adroit Infotech Limited	20200804	8.2	8.2	8.2	8.2	8	8.2
ADSL.NSE	Allied Digital Services Limited	20200804	17.75	18.6	17.5	18.6	34773	18.04	up	up	correct
ADVANIHOTR.NSE	Advani Hotels & Resorts (India) Limited	20200804	40	40	39.2	39.85	1612	39.85	down	down	correct
ADVENZYMES.NSE	Advanced Enzyme Technologies Limited	20200804	217.45	218.8	205.5	208.7	1163513	208.2	down	down	correct
AEGISCHEM.NSE	Aegis Logistics Limited	20200804	191.6	192.6	189.25	190	82175	187.32	down	up	incorrect
AFFLE.NSE	Affle (India) Limited	20200804	1780	1835.95	1730	1775	84988	355	down	down	correct
AGARIND.NSE	Agarwal Industrial Corporation Limited	20200804	89	89.15	86.1	89.15	26398	87.25	up	up	correct
AGCNET.NSE	AGC Networks Limited	20200804	320.05	329	319.95	325.5	1892	325.5	up	up	correct
AGRITECH.NSE	Agri	20200804	29.7	29.7	28	29.1	4794	29.1	down	down	correct
AGROPHOS.NSE	Agro Phos (India) Limited	20200804	9.3	9.6	8.9	9.6	40183	9.6	up	down	incorrect
AHLEAST.NSE	Asian Hotels (East) Limited	20200804	143.45	144	137.5	139.1	156	139.1	down	down	correct
AHLUCONT.NSE	Ahluwalia Contracts (India) Limited	20200804	214.45	221	213.05	220.3	6935	220.3	up	down	incorrect
AHLWEST.NSE	Asian Hotels (West) Limited	20200804	241.6	263.1	241.6	250.05	1564	250.05	up	up	correct
AIAENG.NSE	AIA Engineering Limited	20200804	1645.35	1668.9	1616.95	1660	20497	1652.29	up	up	correct
AIRAN.NSE	Airan Limited	20200804	11.85	12.4	11.85	12.25	16529	12.25	up	up	correct
AJANTPHARM.NSE	Ajanta Pharma Limited	20200804	1664	1685	1621.6	1660	300024	1642.52	down	down	correct
AJMERA.NSE	Ajmera Realty & Infra India Limited	20200804	75.5	77.05	75.5	76.6	32500	75.07	up	up	correct
AKASH.NSE	Akash Infra	20200804	163	166	158	166	1578	165.9	up	up	correct
AKSHARCHEM.NSE	AksharChem (India) Limited	20200804	236	249.45	231.3	234	189788	232.02	down	down	correct
AKSHOPTFBR.NSE	Aksh Optifibre Limited	20200804	4.95	5.1	4.8	5	116963	5	up	up	correct
AKZOINDIA.NSE	Akzo Nobel India Limited	20200804	1879.8	1889.45	1855	1855.5	3953	1801.53	down	down	correct
ALANKIT.NSE	Alankit Limited	20200804	16.45	17.5	16.45	17	120662	16.6	up	down	incorrect
ALBERTDAVD.NSE	Albert David Limited	20200804	494	496.8	452.65	465	241194	460.37	down	down	correct
ALEMBICLTD.NSE	Alembic Limited	20200804	85.4	91.45	85	88.4	4692194	88.26	up	up	correct
ALICON.NSE	Alicon Castalloy Limited	20200804	277.85	296	270	292.4	19691	292.4	up	up	correct
ALKALI.NSE	Alkali Metals Limited	20200804	44.25	47	43	43.15	64492	42.68	down	down	correct
ALKEM.NSE	Alkem Laboratories Limited	20200804	2825	2974	2790.75	2894.7	904544	2862.63	up	up	correct
ALKYLAMINE.NSE	Alkyl Amines Chemicals Limited	20200804	2352.5	2399	2312	2399	48996	952.38	up	up	correct
ALLCARGO.NSE	Allcargo Logistics Limited	20200804	93.25	100.5	93.25	96.85	311941	95.3697	up	up	correct
ALLSEC.NSE	Allsec Technologies Limited	20200804	196	198.45	192.4	192.4	4243	169.13	down	down	correct
ALMONDZ.NSE	Almondz Global Securities Limited	20200804	10.35	10.35	9.7	10	15686	10	down	down	correct
ALOKINDS.NSE	Alok Industries Limited	20200804	38.3	38.3	38.3	38.3	366591	38.3
ALPA.NSE	Alpa Laboratories Limited	20200804	28.2	28.95	28	28.95	720702	28.95	up	up	correct
ALPHAGEO.NSE	Alphageo (India) Limited	20200804	167.9	170.45	164.3	168.7	17141	165.35	up	up	correct
ALPSINDUS.NSE	Alps Industries Limited	20200804	1.25	1.25	1.2	1.25	7075	1.25
AMARAJABAT.NSE	Amara Raja Batteries Limited	20200804	717	730.95	702.3	714	1575188	699.6	down	down	correct
AMBER.NSE	Amber Enterprises India Limited	20200804	1744.9	1799	1693	1728.2	312804	1728.2	down	down	correct
AMBIKCO.NSE	Ambika Cotton Mills Limited	20200804	669.95	669.95	650	655	1984	626.86	down	down	correct
AMBUJACEM.NSE	Ambuja Cements Limited	20200804	221.1	225.15	220.25	221.7	4706837	206.7074	up	up	correct
AMDIND.NSE	AMD Industries Limited	20200804	14.25	14.25	13.65	14.05	5042	14.05	down	down	correct
AMJLAND.NSE	AMJ Land Holdings Limited	20200804	16.75	18.8	16.15	18.3	40224	18.19	up	down	incorrect
AMRUTANJAN.NSE	Amrutanjan Health Care Limited	20200804	451	454.45	427	436.55	346019	433.24	down	down	correct
ANANTRAJ.NSE	Anant Raj Limited	20200804	21.35	21.8	21.1	21.4	99401	21.3	up	up	correct
ANDHRACEMT.NSE	Andhra Cements Limited	20200804	5.15	5.55	5.15	5.2	237331	5.2	up	up	correct
ANDHRAPAP.NSE	Andhra Paper Limited	20200804	222	222	215.55	217	111035	212.81	down	down	correct
ANDHRSUGAR.NSE	The Andhra Sugars Limited	20200804	339.95	344.35	332.5	332.5	54170	326.65	down	down	correct
ANIKINDS.NSE	Anik Industries Limited	20200804	13	13.45	12.7	13.35	5240	13.35	up	up	correct
ANKITMETAL.NSE	Ankit Metal & Power Limited	20200804	0.7	0.8	0.7	0.75	75078	0.75	up	up	correct
ANSALAPI.NSE	Ansal Properties & Infrastructure Limited	20200804	4	4.2	3.95	4.1	66113	4.1	up	down	incorrect
ANSALHSG.NSE	Ansal Housing Limited	20200804	3.85	3.85	3.75	3.85	77171	3.85
ANTGRAPHIC.NSE	Antarctica Limited	20200804	0.5	0.5	0.5	0.5	0	0.5
ANUP.NSE	The Anup Engineering Limited	20200804	490	495	485	489.45	49726	480.19	down	up	incorrect
APARINDS.NSE	Apar Industries Limited	20200804	308	308	296.55	298.4	19500	294.31	down	down	correct
APCL.NSE	Anjani Portland Cement Limited	20200804	143	143	138.95	140.2	16294	134.38	down	down	correct
APCOTEXIND.NSE	Apcotex Industries Limited	20200804	114	115	110	111.5	53162	109.85	down	down	correct
APEX.NSE	Apex Frozen Foods Limited	20200804	251.75	257.85	238	242.5	837244	240.82	down	down	correct
APLAPOLLO.NSE	APL Apollo Tubes Limited	20200804	1887	2000	1887	2000	104282	200	up	up	correct
APLLTD.NSE	Alembic Pharmaceuticals Limited	20200804	982.5	1036.15	982.1	1020	920517	1005.26	up	up	correct
APOLLO.NSE	Apollo Micro Systems Limited	20200804	127.5	128.5	124	125.1	390235	124.31	down	down	correct
APOLLOHOSP.NSE	Apollo Hospitals Enterprise Limited	20200804	1570	1667.05	1568.05	1653.25	2098362	1649.55	up	up	correct
APOLLOPIPE.NSE	Apollo Pipes Limited	20200804	350	350	325.1	331.5	42476	110.5	down	up	incorrect
APOLLOTYRE.NSE	Apollo Tyres Limited	20200804	108.85	116	108.85	115.65	18093469	113.97	up	up	correct
APOLSINHOT.NSE	Apollo Sindoori Hotels Limited	20200804	505.05	508	484.1	491	1780	488.47	down	down	correct
APTECHT.NSE	Aptech Limited	20200804	109.95	110.9	108.1	108.5	122943	107.31	down	down	correct
ARCHIDPLY.NSE	Archidply Industries Limited	20200804	26.55	27.8	26.1	27.55	49056	27.55	up	up	correct
ARCHIES.NSE	Archies Limited	20200804	11.65	11.65	10.9	11.35	43174	11.35	down	down	correct
ARENTERP.NSE	Rajdarshan Industries Limited	20200804	11.5	11.5	10.95	11.45	806	11.45	down	down	correct
ARIES.NSE	Aries Agro Limited	20200804	60.5	60.75	59.2	59.8	14353	59.48	down	down	correct
ARIHANT.NSE	Arihant Foundations & Housing Limited	20200804	14.85	15.85	14.85	15.85	2206	15.85	up	up	correct
ARIHANTSUP.NSE	Arihant Superstructures Limited	20200804	19.75	21.4	19.75	21	9778	21	up	up	correct
ARMANFIN.NSE	Arman Financial Services Limited	20200804	454.95	458	440	448.1	5557	448.1	down	down	correct
AROGRANITE.NSE	Aro Granite Industries Limited	20200804	24.45	24.45	22.45	23.35	1707	23.35	down	down	correct
ARROWGREEN.NSE	Arrow Greentech Limited	20200804	40	41.2	39.05	39.25	2536	39.25	down	down	correct
ARSHIYA.NSE	Arshiya Limited	20200804	10	10.05	9.15	9.45	6264	9.45	down	down	correct
ARSSINFRA.NSE	ARSS Infrastructure Projects Limited	20200804	12.35	12.9	12.35	12.5	5468	12.5	up	down	incorrect
ARTEMISMED.NSE	Artemis Medicare Services Limited	20200804	170	188.7	165	166.25	8641	166.25	down	up	incorrect
ARVIND.NSE	Arvind Limited	20200804	28.1	30.1	27.95	29.45	1990878	29.45	up	up	correct
ARVINDFASN.NSE	Arvind Fashions Limited	20200804	123.5	124.5	121.5	123.05	134782	123.05	down	down	correct
ARVSMART.NSE	Arvind SmartSpaces Limited	20200804	79.75	80.8	78.6	79.5	77219	79.5	down	down	correct
ASAHIINDIA.NSE	Asahi India Glass Limited	20200804	175	180	174.95	178.9	25228	178.4	up	down	incorrect
ASAHISONG.NSE	Asahi Songwon Colors Limited	20200804	213.85	214.5	205.35	210	23679	207.93	down	down	correct
ASAL.NSE	Automotive Stampings and Assemblies Limited	20200804	18.25	18.25	17.6	18.05	4779	18.05	down	down	correct
ASALCBR.NSE	Associated Alcohols & Breweries Limited	20200804	225	235.9	224.95	230.05	34063	228.73	up	up	correct
ASHAPURMIN.NSE	Ashapura Minechem Limited	20200804	37.15	39	37.1	39	75768	38.84	up	up	correct
ASHIANA.NSE	Ashiana Housing Limited	20200804	56.3	59.45	56.3	59.45	38407	58.87	up	up	correct
ASHIMASYN.NSE	Ashima Limited	20200804	5.55	5.55	5.25	5.55	9250	5.55
ASHOKA.NSE	Ashoka Buildcon Limited	20200804	53.95	55.1	53.45	54.95	1090342	54.95	up	up	correct
ASHOKLEY.NSE	Ashok Leyland Limited	20200804	49.7	50.25	49.3	49.6	22246848	49.36	down	up	incorrect
ASIANHOTNR.NSE	Asian Hotels (North) Limited	20200804	57.5	57.5	55.05	56.85	69206	56.85	down	down	correct
ASIANPAINT.NSE	Asian Paints Limited	20200804	1719	1735	1708.55	1714	1815427	1700.95	down	up	incorrect
ASIANTILES.NSE	Asian Granito India Limited	20200804	242	243.9	227.95	236.05	147904	234.84	down	down	correct
ASPINWALL.NSE	Aspinwall and Company Limited	20200804	116.65	128.7	113.1	124.9	9114	122.66	up	down	incorrect
ASTEC.NSE	Astec LifeSciences Limited	20200804	1010	1048.7	992.7	1000	254451	998.9	down	down	correct
ASTERDM.NSE	Aster DM Healthcare Limited	20200804	129.55	130.05	127.3	127.8	93478	127.8	down	down	correct
ASTRAL.NSE	Astral Limited	20200804	935	950.45	935	949	111293	710.46	up	up	correct
ASTRAMICRO.NSE	Astra Microwave Products Limited	20200804	110	111.25	108.6	109.3	768563	107.44	down	down	correct
ASTRAZEN.NSE	AstraZeneca Pharma India Limited	20200804	3410	3459.85	3390.95	3408.05	76084	3403.84	down	down	correct
ASTRON.NSE	Astron Paper & Board Mill Limited	20200804	38.55	39.35	38.5	38.65	20607	38.65	up	up	correct
ATFL.NSE	Agro Tech Foods Limited	20200804	593	611	593	599.75	9574	595.33	up	up	correct
ATGL.NSE	Adani Total Gas Limited	20200804	157.45	162.4	154.35	158.95	2577253	158.92	up	up	correct
ATLANTA.NSE	Atlanta Limited	20200804	9.6	9.6	9.1	9.25	21270	9.25	down	down	correct
ATUL.NSE	Atul Ltd	20200804	5050.05	5285.25	5030.55	5175.1	46489	5163.96	up	down	incorrect
ATULAUTO.NSE	Atul Auto Limited	20200804	157.6	158.5	156	156.65	23599	156.65	down	down	correct
AUBANK.NSE	AU Small Finance Bank Limited	20200804	723	730	693.05	696.75	274691	696.75	down	down	correct
AURIONPRO.NSE	Aurionpro Solutions Limited	20200804	50.95	51.05	48.3	50.45	17478	50.45	down	down	correct
AUROPHARMA.NSE	Aurobindo Pharma Limited	20200804	868.5	874.65	850.5	867	2668420	859.24	down	down	correct
AUSOMENT.NSE	Ausom Enterprise Limited	20200804	28.3	28.95	27.5	28.05	4451	27.8161	down	down	correct
AUTOAXLES.NSE	Automotive Axles Limited	20200804	518.3	532	513.85	530.85	9816	528.36	up	down	incorrect
AUTOIND.NSE	Autoline Industries Limited	20200804	32.65	32.65	32.65	32.65	12269	32.65
AUTOLITIND.NSE	Autolite (India) Limited	20200804	20.2	20.3	18.45	19.25	33391	19.25	down	up	incorrect
AVADHSUGAR.NSE	Avadh Sugar & Energy Limited	20200804	172.2	175	163.7	167	99510	161.96	down	down	correct
AVANTIFEED.NSE	Avanti Feeds Limited	20200804	465	485.4	458.15	478.35	1295046	473.58	up	up	correct
AVTNPL.NSE	AVT Natural Products Limited	20200804	41.5	43	40.1	41.85	528785	41.05	up	up	correct
AXISBANK.NSE	Axis Bank Limited	20200804	421.85	431.2	417.35	429.15	24746211	429.15	up	up	correct
AXISCADES.NSE	Axiscades Technologies Limited	20200804	51.25	54.45	51.25	54.15	56573	54.15	up	down	incorrect
AXISGOLD.NSE	Axis Mutual Fund	20200804	47.5	47.5	46.5	46.95	159536	46.95	down	down	correct
AXISNIFTY.NSE	Axis Mutual Fund	20200804	112.84	114	111.8	113.47	14241	113.47	up	up	correct
AYMSYNTEX.NSE	AYM Syntex Limited	20200804	22.3	23.8	21.05	23.8	30528	23.8	up	up	correct
BAGFILMS.NSE	B.A.G. Films and Media Limited	20200804	2.15	2.3	2.1	2.3	74212	2.3	up	down	incorrect
BAJAJ.NSE	AUTO	20200804	2939	2999	2922.05	2966.35	706322	2867.19	up	up	correct
BAJAJCON.NSE	Bajaj Consumer Care Limited	20200804	174.4	175.35	171.15	171.6	407748	163.46	down	up	incorrect
BAJAJELEC.NSE	Bajaj Electricals Limited	20200804	445	458.5	437.1	444.1	603287	444.1	down	down	correct
BAJAJFINSV.NSE	Bajaj Finserv Ltd.	20200804	6160.1	6228	6071.9	6170.7	616503	6169.2	up	up	correct
BAJAJHIND.NSE	Bajaj Hindusthan Sugar Limited	20200804	6.05	6.1	5.7	5.8	4809575	5.8	down	down	correct
BAJAJHLDNG.NSE	Bajaj Holdings & Investment Limited	20200804	2600	2649.7	2545.1	2579.8	60025	2506.53	down	down	correct
BAJFINANCE.NSE	Bajaj Finance Limited	20200804	3202	3260	3142.85	3239.35	6679173	3234.12	up	up	correct
BALAJITELE.NSE	Balaji Telefilms Limited	20200804	82.85	83.45	81	81.9	155786	81.63	down	down	correct
BALAMINES.NSE	Balaji Amines Limited	20200804	625	636.95	607.9	611.9	299467	611.17	down	down	correct
BALAXI.NSE	Balaxi Pharmaceuticals Limited	20200804	272	272	272	272	130	272
BALKRISHNA.NSE	Balkrishna Paper Mills Limited	20200804	13.65	13.9	13	13.9	3328	13.9	up	down	incorrect
BALKRISIND.NSE	Balkrishna Industries Limited	20200804	1314.35	1340	1311.6	1326.95	894211	1309.08	up	up	correct
BALLARPUR.NSE	Ballarpur Industries Limited	20200804	2.6	2.6	2.6	2.6	392916	2.6
BALMLAWRIE.NSE	Balmer Lawrie & Co. Ltd.	20200804	110.15	111.35	110.1	110.8	116968	99.34	up	up	correct
BALPHARMA.NSE	Bal Pharma Limited	20200804	49.5	49.5	44.95	46.15	76806	45.72	down	down	correct
BALRAMCHIN.NSE	Balrampur Chini Mills Limited	20200804	126	128.75	125.95	126.5	677048	124.5104	up	up	correct
BANARBEADS.NSE	Banaras Beads Limited	20200804	42.85	44.65	41.95	43.2	35984	42.1	up	up	correct
BANARISUG.NSE	Bannari Amman Sugars Limited	20200804	1281.95	1298.05	1275	1275	259	1258.49	down	down	correct
BANCOINDIA.NSE	Banco Products (India) Limited	20200804	79.8	82.35	79.3	81	102943	80.26	up	up	correct
BANDHANBNK.NSE	Bandhan Bank Limited	20200804	314.45	314.5	305	306.4	19797888	305.37	down	down	correct
BANG.NSE	Bang Overseas Limited	20200804	15.85	16	15.05	15.95	3926	15.95	up	up	correct
BANKA.NSE	Banka BioLoo Limited	20200804	81.1	81.1	81.1	81.1	1200	81.1
BANKBARODA.NSE	Bank of Baroda	20200804	47	47.2	45.9	46.5	24686318	46.5	down	up	incorrect
BANKBEES.NSE	Nippon Mutual Funds	20200804	214.74	216.92	212.1	215.97	975785	215.97	up	up	correct
BANKINDIA.NSE	Bank of India Limited	20200804	49.2	49.8	48.45	48.9	3645354	48.9	down	down	correct
BANSWRAS.NSE	Banswara Syntex Limited	20200804	60.8	62.5	60.5	61	15936	60.48	up	up	correct
BARTRONICS.NSE	Bartronics India Limited	20200804	1.9	2	1.9	1.95	6688	1.95	up	up	correct
BASF.NSE	BASF India Limited	20200804	1453	1469.5	1421.1	1429.95	152812	1427.31	down	down	correct
BASML.NSE	Bannari Amman Spinning Mills Ltd	20200804	84	85.9	79.2	79.2	11698	39.6	down	down	correct
BATAINDIA.NSE	Bata India Limited	20200804	1263.7	1278.9	1259.65	1262	702379	1259.01	down	down	correct
BAYERCROP.NSE	Bayer CropScience Limited	20200804	5570.1	5858.95	5545.1	5590	27074	5423.55	up	up	correct
BBL.NSE	Bharat Bijlee Limited	20200804	733	742.7	733	740	4730	737.33	up	up	correct
BBTC.NSE	The Bombay Burmah Trading Corporation Limited	20200804	1335	1373.85	1313	1320	439906	1318.71	down	down	correct
BCG.NSE	Brightcom Group Limited	20200804	6.65	6.65	6.55	6.65	1130521	5.26
BCP.NSE	B.C. Power Controls Limited	20200804	4.35	4.35	4.35	4.35	19500	4.35
BDL.NSE	Bharat Dynamics Limited	20200804	405	424	404.9	421.4	2913479	409.34	up	up	correct
BEARDSELL.NSE	Beardsell Limited	20200804	7.4	7.4	7.4	7.4	407	7.26
BEDMUTHA.NSE	Bedmutha Industries Limited	20200804	12.35	13.35	12.35	12.95	27153	12.95	up	up	correct
BEL.NSE	Bharat Electronics Limited	20200804	97.95	101	96.9	100.55	17277444	96.58	up	down	incorrect
BEML.NSE	BEML Limited	20200804	649.95	668	644.05	659	727919	651.53	up	up	correct
BEPL.NSE	Bhansali Engineering Polymers Limited	20200804	40.6	45.95	40.6	42.7	1117389	41.9	up	up	correct
BERGEPAINT.NSE	Berger Paints India Limited	20200804	529	529	518.5	525.05	1289425	522.98	down	down	correct
BFINVEST.NSE	BF Investment Limited	20200804	308.15	315.7	307.05	308.1	39846	308.1	down	down	correct
BFUTILITIE.NSE	BF Utilities Limited	20200804	234.8	234.9	227.05	229.9	196866	229.9	down	down	correct
BGLOBAL.NSE	Bharatiya Global Infomedia Limited	20200804	1.1	1.1	1.1	1.1	0	1.1
BGRENERGY.NSE	BGR Energy Systems Limited	20200804	38.5	40	37.1	39	61096	39	up	up	correct
BHAGERIA.NSE	Bhageria Industries Limited	20200804	115.65	121.6	115.25	118.05	43570	114.02	up	up	correct
BHAGYANGR.NSE	Bhagyanagar India Limited	20200804	15.4	16.15	15.4	16.15	10017	16.15	up	up	correct
BHAGYAPROP.NSE	Bhagyanagar Properties Limited	20200804	22.15	24.45	21.6	23.65	101683	23.65	up	up	correct
BHANDARI.NSE	Bhandari Hosiery Exports Limited	20200804	1.3	1.3	1.2	1.2	90577	1.19	down	up	incorrect
BHARATFORG.NSE	Bharat Forge Limited	20200804	389.3	395	383	394.5	2092928	392.73	up	up	correct
BHARATGEAR.NSE	Bharat Gears Limited	20200804	40.9	40.9	39	40.35	7898	40.35	down	down	correct
BHARATRAS.NSE	Bharat Rasayan Limited	20200804	9399	9521	9313.35	9450	6878	9447.39	up	up	correct
BHARATWIRE.NSE	Bharat Wire Ropes Limited	20200804	19.95	20.45	19.2	19.75	28796	19.75	down	up	incorrect
BHARTIARTL.NSE	Bharti Airtel Limited	20200804	548	553.35	545.85	548.6	11813422	546.64	up	up	correct
BHEL.NSE	Bharat Heavy Electricals Limited	20200804	36.45	37.45	36	36.65	34061980	36.65	up	up	correct
BIGBLOC.NSE	Bigbloc Construction Limited	20200804	42	42.7	41.85	42.05	3343	8.35	up	up	correct
BIL.NSE	Bhartiya International Ltd.	20200804	116.8	121.15	111	117.4	5365	117.4	up	up	correct
BINDALAGRO.NSE	Oswal Greentech Limited	20200804	9.7	10.15	9.5	10.1	43807	10.1	up	up	correct
BIOCON.NSE	Biocon Limited	20200804	414.45	416.65	404	413.8	4147507	413.8	down	down	correct
BIOFILCHEM.NSE	Biofil Chemicals and Pharmaceuticals Limited	20200804	24.7	24.7	24.7	24.7	27373	24.7
BIRLACABLE.NSE	Birla Cable Limited	20200804	46.4	48.5	46	47.65	32541	47.09	up	down	incorrect
BIRLACORPN.NSE	Birla Corporation Limited	20200804	612.45	643.4	607.65	635	648445	622.42	up	up	correct
BIRLAMONEY.NSE	Aditya Birla Money Limited	20200804	34.6	35.4	34.5	34.9	223962	34.9	up	up	correct
BIRLATYRE.NSE	Birla Tyres Limited	20200804	17.5	19.3	17.5	19.3	1774186	19.3	up	up	correct
BKMINDST.NSE	BKM Industries Limited	20200804	1.25	1.25	1.15	1.25	89304	1.25
BLBLIMITED.NSE	BLB Limited	20200804	4.2	4.25	4	4.1	26466	4.1	down	down	correct
BLISSGVS.NSE	Bliss GVS Pharma Limited	20200804	123	132.75	121.3	130.25	2025336	129.24	up	up	correct
BLKASHYAP.NSE	B.L. Kashyap and Sons Limited	20200804	6	6	5.75	5.9	63063	5.9	down	down	correct
BLS.NSE	BLS International Services Limited	20200804	83.75	86.1	77.9	86.1	218987	85.42	up	up	correct
BLUEDART.NSE	Blue Dart Express Limited	20200804	1980	2014.05	1976	1981	24755	1975.88	up	down	incorrect
BLUESTARCO.NSE	Blue Star Limited	20200804	481.1	486.95	476.9	481	26985	478.75	down	down	correct
BODALCHEM.NSE	Bodal Chemicals Limited	20200804	77	78.7	75.7	76.6	946536	76.04	down	down	correct
BOMDYEING.NSE	The Bombay Dyeing and Manufacturing Company Limited	20200804	62.05	63.4	61.3	62.85	1577800	62.85	up	up	correct
BOROLTD.NSE	Borosil Limited	20200804	131	144.2	131	144.2	65631	143.52	up	down	incorrect
BORORENEW.NSE	Borosil Renewables Limited	20200804	73.25	77.7	73.25	77.7	186183	77.7	up	up	correct
BOSCHLTD.NSE	Bosch Limited	20200804	12945	13045	12721	12769	29891	12673.02	down	down	correct
BPCL.NSE	Bharat Petroleum Corporation Limited	20200804	418.05	423	391	407.45	25615905	355.46	down	down	correct
BPL.NSE	BPL Limited	20200804	20.2	20.2	20.2	20.2	16172	20.2
BRFL.NSE	Bombay Rayon Fashions Limited	20200804	9.5	9.5	8.8	8.9	82546	8.9	down	down	correct
BRIGADE.NSE	Brigade Enterprises Limited	20200804	139.1	142.95	138.5	139.5	56223	138.99	up	down	incorrect
BRITANNIA.NSE	Britannia Industries Limited	20200804	3800	3855	3785	3822.4	642559	3741.0484	up	down	incorrect
BRNL.NSE	Bharat Road Network Limited	20200804	34.8	34.8	33.9	34.65	3554	34.65	down	up	incorrect
BROOKS.NSE	Brooks Laboratories Limited	20200804	34.7	34.7	33.5	34.2	6980	34.2	down	up	incorrect
BSE.NSE	BSE Limited	20200804	514	515.1	492.65	502.45	369287	493.97	down	up	incorrect
BSL.NSE	BSL Limited	20200804	22.9	23.3	22.35	23.2	3488	23.2	up	up	correct
BSLGOLDETF.NSE	Birla Sun Life Mutual Fund	20200804	5195	5195	4942	4949.55	1055	4949.55	down	up	incorrect
BSLNIFTY.NSE	Birla Sun Life Mutual Fund	20200804	120.91	120.91	117.19	118.01	1860	11.8	down	down	correct
BSOFT.NSE	Birlasoft Limited	20200804	125.75	126.2	121.1	123	1793617	120.26	down	down	correct
BURNPUR.NSE	Burnpur Cement Limited	20200804	1.35	1.35	1.25	1.3	91979	1.3	down	down	correct
BUTTERFLY.NSE	Butterfly Gandhimathi Appliances Limited	20200804	121.45	124	120.35	122	51200	120.84	up	up	correct
BVCL.NSE	Barak Valley Cements Limited	20200804	11.8	12.95	11.8	12.95	3320	12.95	up	up	correct
BYKE.NSE	The Byke Hospitality Limited	20200804	14	14.45	13.7	14.05	53255	14.05	up	up	correct
CADILAHC.NSE	Cadila Healthcare Limited	20200804	398	405.55	390.45	404.9	9406025	402.53	up	up	correct
CALSOFT.NSE	California Software Company Limited	20200804	7.65	8.65	7.65	8.05	58411	8.05	up	up	correct
CAMLINFINE.NSE	Camlin Fine Sciences Limited	20200804	74.75	76.3	71.65	76.3	485594	76.3	up	up	correct
CANBK.NSE	Canara Bank	20200804	102.1	105	101.35	104.45	14784817	104.45	up	up	correct
CANDC.NSE	C & C Constructions Limited	20200804	1.9	2.1	1.9	2.1	2164	2.1	up	up	correct
CANFINHOME.NSE	Can Fin Homes Limited	20200804	371	383.95	362.4	380	505681	375.46	up	up	correct
CANTABIL.NSE	Cantabil Retail India Limited	20200804	297.95	325	295.1	313.75	148108	311.44	up	up	correct
CAPACITE.NSE	Capacit'e Infraprojects Limited	20200804	91.2	102.9	91.15	96.95	209198	96.95	up	up	correct
CAPLIPOINT.NSE	Caplin Point Laboratories Limited	20200804	482.9	524	473.15	519	1925800	516.51	up	up	correct
CAPTRUST.NSE	Capital Trust Limited	20200804	69.75	72.85	68.05	68.45	5590	68.45	down	up	incorrect
CARBORUNIV.NSE	Carborundum Universal Limited	20200804	246.9	246.9	243.15	244	185587	242.74	down	up	incorrect
CAREERP.NSE	Career Point Limited	20200804	137.55	142.15	137.55	138.5	14737	137.6006	up	up	correct
CARERATING.NSE	CARE Ratings Limited	20200804	424	444	419.15	430	57268	409.19	up	down	incorrect
CASTROLIND.NSE	Castrol India Limited	20200804	114.25	117	114	114.8	1332790	107.46	up	up	correct
CCCL.NSE	Consolidated Construction Consortium Limited	20200804	0.25	0.25	0.2	0.2	690588	0.2	down	down	correct
CCHHL.NSE	Country Club Hospitality & Holidays Limited	20200804	2.9	2.9	2.75	2.8	13796	2.8	down	up	incorrect
CCL.NSE	CCL Products (India) Limited	20200804	242.5	251	242.5	247	127761	243.76	up	up	correct
CDSL.NSE	Central Depository Services (India) Limited	20200804	339.7	351.95	339.3	348.55	719227	342.92	up	up	correct
CEATLTD.NSE	CEAT Limited	20200804	874.4	888.7	866.45	880.2	115084	867.79	up	up	correct
CEBBCO.NSE	Commercial Engineers & Body Builders Co Limited	20200804	12.1	12.1	11.4	11.7	26610	11.7	down	down	correct
CELEBRITY.NSE	Celebrity Fashions Limited	20200804	4.2	4.35	4.15	4.15	67504	4.15	down	down	correct
CENTENKA.NSE	Century Enka Limited	20200804	163.35	165.05	155.3	157.1	126266	154.39	down	up	incorrect
CENTEXT.NSE	Century Extrusions Limited	20200804	3.9	4	3.8	3.9	218784	3.9
CENTRALBK.NSE	Central Bank of India	20200804	17.75	17.9	17.5	17.55	765522	17.55	down	down	correct
CENTRUM.NSE	Centrum Capital Limited	20200804	13.7	13.8	12.9	13.15	140026	13.15	down	down	correct
CENTUM.NSE	Centum Electronics Limited	20200804	312	325.75	310.3	325	14539	319.89	up	up	correct
CENTURYPLY.NSE	Century Plyboards (India) Limited	20200804	129.95	131.95	129	131	331475	130.66	up	up	correct
CENTURYTEX.NSE	Century Textiles and Industries Limited	20200804	306.5	310.7	303.6	304	916874	301.12	down	down	correct
CERA.NSE	Cera Sanitaryware Limited	20200804	2165	2225	2162	2216	2045	2209.53	up	up	correct
CEREBRAINT.NSE	Cerebra Integrated Technologies Limited	20200804	28.5	29.2	27.75	27.95	108457	27.95	down	down	correct
CESC.NSE	CESC Limited	20200804	550	560.65	546.85	556.5	279658	52.12	up	up	correct
CGCL.NSE	Capri Global Capital Limited	20200804	195	202.7	192.05	202.5	34002	202.34	up	up	correct
CGPOWER.NSE	CG Power and Industrial Solutions Limited	20200804	10.2	10.2	10.2	10.2	1643859	10.2
CHALET.NSE	Chalet Hotels Limited	20200804	129.65	129.65	127	127.9	87035	127.9	down	down	correct
CHAMBLFERT.NSE	Chambal Fertilisers and Chemicals Limited	20200804	155.6	158.85	155.2	155.4	633944	150.64	down	down	correct
CHEMBOND.NSE	Chembond Chemicals Limited	20200804	144.7	147.55	144.25	146.25	11071	144.74	up	up	correct
CHEMFAB.NSE	Chemfab Alkalis Limited	20200804	130.05	138	129.4	136	5195	136	up	up	correct
CHENNPETRO.NSE	Chennai Petroleum Corporation Limited	20200804	80	81.4	79.3	80.2	555100	80.2	up	up	correct
CHOLAFIN.NSE	Cholamandalam Investment and Finance Company Limited	20200804	203	205.6	198.7	200.45	7460348	199.6	down	down	correct
CHOLAHLDNG.NSE	Cholamandalam Financial Holdings Limited	20200804	334.5	348	332.05	334	14763	333.72	down	down	correct
CIGNITITEC.NSE	Cigniti Technologies Limited	20200804	294.75	299.4	283.75	286	120066	284.3	down	down	correct
CINELINE.NSE	Cineline India Limited	20200804	23.3	23.95	23.3	23.65	19062	23.65	up	up	correct
CINEVISTA.NSE	Cinevista Limited	20200804	5.05	5.4	5.05	5.25	9827	5.25	up	up	correct
CIPLA.NSE	Cipla Limited	20200804	708	718.9	703.2	714.8	6971075	710.88	up	up	correct
CLEDUCATE.NSE	CL Educate Limited	20200804	37	38.35	36.3	36.75	9260	18.38	down	up	incorrect
CLNINDIA.NSE	Clariant Chemicals (India) Limited	20200804	390.3	397	390	397	143242	344.65	up	up	correct
CMICABLES.NSE	CMI Limited	20200804	32.7	32.7	31.2	31.55	8377	31.1349	down	up	incorrect
COALINDIA.NSE	Coal India Limited	20200804	129.6	131.7	128.5	128.8	8225373	107.95	down	down	correct
COCHINSHIP.NSE	Cochin Shipyard Limited	20200804	328	329.35	323.05	324.15	222471	292.42	down	down	correct
COFFEEDAY.NSE	Coffee Day Enterprises Limited	20200804	22.85	22.85	22.85	22.85	0	22.85
COFORGE.NSE	Coforge Limited	20200804	1932.3	1958.4	1905.25	1941.05	396028	1923.34	up	up	correct
COLPAL.NSE	Colgate	20200804	1421.55	1444	1415	1438	926583	1385.62	up	up	correct
COMPINFO.NSE	Compuage Infocom Limited	20200804	11.65	11.7	10.9	11.7	126111	11.43	up	up	correct
COMPUSOFT.NSE	Compucom Software Limited	20200804	7.45	7.8	7.2	7.8	22468	7.36	up	down	incorrect
CONCOR.NSE	Container Corporation of India Limited	20200804	453.7	464.25	450.5	453.6	1863688	443.04	down	down	correct
CONFIPET.NSE	Confidence Petroleum India Limited	20200804	17.9	18.55	17.85	18.3	240901	18.23	up	up	correct
CONSOFINVT.NSE	Consolidated Finvest & Holdings Limited	20200804	26.55	29	26.55	28.4	581	28.4	up	up	correct
CONTROLPR.NSE	Control Print Limited	20200804	211.95	213.85	210.05	211.5	6574	205.46	down	down	correct
CORALFINAC.NSE	Coral India Finance and Housing Limited	20200804	16.65	18.25	16.6	18.25	16533	17.86	up	up	correct
CORDSCABLE.NSE	Cords Cable Industries Limited	20200804	33.55	33.85	32.8	33.05	17400	33.05	down	down	correct
COROMANDEL.NSE	Coromandel International Limited	20200804	787	788.9	777.4	779.05	401732	767.78	down	down	correct
COSMOFILMS.NSE	Cosmo Films Limited	20200804	421.85	443	413.05	435	530818	407.74	up	up	correct
COUNCODOS.NSE	Country Condo's Limited	20200804	1.3	1.3	1.25	1.25	25448	1.25	down	down	correct
COX&KINGS.NSE	Cox & Kings Limited	20200804	1.5	1.55	1.45	1.5	555397	1.5
CPSEETF.NSE	Nippon Mutual Funds	20200804	17.25	17.33	17.18	17.2	778138	17.2	down	down	correct
CREATIVE.NSE	Creative Newtech Limited	20200804	99.1	99.2	98	99.2	15981	98.54	up	up	correct
CREATIVEYE.NSE	Creative Eye Limited	20200804	1.6	1.6	1.6	1.6	10993	1.6
CREDITACC.NSE	CreditAccess Grameen Limited	20200804	536	560.05	536	547.2	95308	547.2	up	up	correct
CREST.NSE	Crest Ventures Limited	20200804	60.25	63.8	60.2	63.5	2342	62.85	up	up	correct
CRISIL.NSE	CRISIL Limited	20200804	1750	1850	1726.65	1740.05	116101	1705.65	down	down	correct
CROMPTON.NSE	Crompton Greaves Consumer Electricals Limited	20200804	242.6	246	241.3	245.6	330146	241.72	up	up	correct
CSBBANK.NSE	CSB Bank Limited	20200804	193.15	196.1	189.3	191.05	65274	191.05	down	down	correct
CTE.NSE	Cambridge Technology Enterprises Limited	20200804	17.15	17.15	17.15	17.15	1547	17.15
CUB.NSE	City Union Bank Limited	20200804	119	120	116.8	117	1239931	116.64	down	up	incorrect
CUBEXTUB.NSE	Cubex Tubings Limited	20200804	11	11.55	11	11.4	513	11.4	up	up	correct
CUMMINSIND.NSE	Cummins India Limited	20200804	406.6	406.6	398.8	401.85	538800	388.64	down	down	correct
CUPID.NSE	Cupid Limited	20200804	234	238.3	222.35	225.7	248326	220.33	down	down	correct
CYBERMEDIA.NSE	Cyber Media (India) Limited	20200804	2.2	2.2	2.2	2.2	0	2.2
CYBERTECH.NSE	CyberTech Systems and Software Limited	20200804	48.2	52	47.1	51	70640	49.89	up	up	correct
CYIENT.NSE	Cyient Limited	20200804	328.4	330.9	322.6	324.8	217022	315.08	down	up	incorrect
DAAWAT.NSE	LT Foods Limited	20200804	51.05	56.45	51.05	55.65	3747792	54.2	up	up	correct
DABUR.NSE	Dabur India Limited	20200804	515	516.2	505.55	505.6	2173947	497.67	down	down	correct
DALBHARAT.NSE	Dalmia Bharat Limited	20200804	754	794.8	754	783.9	170061	781.93	up	up	correct
DALMIASUG.NSE	Dalmia Bharat Sugar and Industries Limited	20200804	127	127.8	121	121.7	401451	120.79	down	up	incorrect
DAMODARIND.NSE	Damodar Industries Limited	20200804	22.9	23.5	22.5	22.55	1182	22.55	down	down	correct
DATAMATICS.NSE	Datamatics Global Services Limited	20200804	53.3	54.7	52.7	54	15858	53.51	up	up	correct
DBCORP.NSE	D. B. Corp Limited	20200804	72	73.05	72	72.8	78305	68.94	up	up	correct
DBL.NSE	Dilip Buildcon Limited	20200804	290	306.25	289	300.1	1468336	298.72	up	down	incorrect
DBREALTY.NSE	D B Realty Limited	20200804	6.9	6.9	6.45	6.7	202114	6.7	down	down	correct
DBSTOCKBRO.NSE	DB (International) Stock Brokers Limited	20200804	9	9.75	8.9	8.95	165	8.95	down	down	correct
DCAL.NSE	Dishman Carbogen Amcis Limited	20200804	216.55	216.55	208	212.6	1813989	212.6	down	up	incorrect
DCBBANK.NSE	DCB Bank Limited	20200804	80.25	81.5	79.65	80.65	2557699	80.65	up	up	correct
DCM.NSE	DCM Limited	20200804	18.6	19.45	18.5	18.65	44129	18.65	up	down	incorrect
DCMFINSERV.NSE	DCM Financial Services Limited	20200804	1.5	1.6	1.5	1.5	6103	1.5
DCMNVL.NSE	DCM Nouvelle Limited	20200804	30	30	26.6	26.7	10696	26.7	down	up	incorrect
DCMSHRIRAM.NSE	DCM Shriram Limited	20200804	329.45	344.4	328.1	338	44184	330.84	up	up	correct
DCW.NSE	DCW Limited	20200804	11.3	11.4	10.85	11.05	292189	11.05	down	up	incorrect
DECCANCE.NSE	Deccan Cements Limited	20200804	254.8	254.8	245.4	248.05	30703	246.36	down	down	correct
DEEPAKFERT.NSE	Deepak Fertilisers And Petrochemicals Corporation Limited	20200804	170	172.5	161.25	161.8	2254509	156.19	down	down	correct
DEEPAKNTR.NSE	Deepak Nitrite Limited	20200804	651.55	659.25	627.7	629.95	885516	629.63	down	down	correct
DELTACORP.NSE	Delta Corp Limited	20200804	87.5	90.95	86	90.95	1818287	90.44	up	up	correct
DELTAMAGNT.NSE	Delta Manufacturing Limited	20200804	20.8	21.8	20.75	21.6	139	21.6	up	up	correct
DEN.NSE	DEN Networks Limited	20200804	75.2	78.6	75.2	78.6	135687	78.6	up	up	correct
DENORA.NSE	De Nora India Limited	20200804	220.05	223.95	209.3	211.5	26198	210.88	down	down	correct
DFMFOODS.NSE	DFM Foods Limited	20200804	178.25	183.4	177.65	180	42377	180	up	up	correct
DGCONTENT.NSE	Digicontent Limited	20200804	5.8	5.8	5.8	5.8	4979	5.8
DHAMPURSUG.NSE	Dhampur Sugar Mills Limited	20200804	129.65	130.5	126.3	127.2	387614	122.7524	down	down	correct
DHANBANK.NSE	Dhanlaxmi Bank Limited	20200804	12.85	12.9	12.3	12.4	760754	12.4	down	down	correct
DHANI.NSE	Dhani Services Limited	20200804	115	117.55	113.15	115.3	667021	115.3	up	up	correct
DHANUKA.NSE	Dhanuka Agritech Limited	20200804	817	817.4	791.85	803	34825	801.39	down	up	incorrect
DHARSUGAR.NSE	Dharani Sugars and Chemicals Limited	20200804	6.05	6.05	6.05	6.05	0	6.05
DHUNINV.NSE	Dhunseri Investments Limited	20200804	220	222	211.95	218	6258	215.75	down	down	correct
DIAMONDYD.NSE	Prataap Snacks Limited	20200804	529.95	546.6	525	539	10955	537.73	up	up	correct
DIAPOWER.NSE	Diamond Power Infrastructure Limited	20200804	0.55	0.55	0.55	0.55	3074	0.55
DICIND.NSE	DIC India Limited	20200804	354.45	357	346.95	354.6	8087	349.7772	up	up	correct
DIGISPICE.NSE	DiGiSPICE Technologies Limited	20200804	5.6	5.85	5.6	5.85	1708	5.85	up	up	correct
DISHTV.NSE	Dish TV India Limited	20200804	7.9	7.9	7.7	7.9	6514949	7.9
DIVISLAB.NSE	Divi's Laboratories Limited	20200804	2675	2706.7	2602.05	2687.85	1260407	2676.88	up	down	incorrect
DIXON.NSE	Dixon Technologies (India) Limited	20200804	8144	8350	7708.45	7940	246961	1587.63	down	up	incorrect
DLF.NSE	DLF Limited	20200804	139	143.6	138.3	142.55	8786634	140.9	up	down	incorrect
DLINKINDIA.NSE	D	20200804	85.7	89.3	85.45	89	100762	86.99	up	up	correct
DMART.NSE	Avenue Supermarts Limited	20200804	2093.15	2178	2090	2165.1	613847	2165.1	up	up	correct
DNAMEDIA.NSE	Diligent Media Corporation Limited	20200804	0.45	0.45	0.45	0.45	8400	0.45
DOLAT.NSE	Dolat Investments Limited	20200804	46.2	54.35	46.2	52	487009	51.75	up	up	correct
DOLLAR.NSE	Dollar Industries Limited	20200804	129.1	129.1	126.65	127	32121	124.67	down	down	correct
DONEAR.NSE	Donear Industries Limited	20200804	29.5	30.5	28.65	29.15	117957	28.84	down	down	correct
DPSCLTD.NSE	India Power Corporation Limited	20200804	12.5	12.5	11.05	12.5	99628	12.41
DPWIRES.NSE	D.P. Wires Limited	20200804	51.25	51.25	51.25	51.25	7	51.25
DREDGECORP.NSE	Dredging Corporation of India Limited	20200804	251.3	258.4	250.95	254.4	59411	254.4	up	down	incorrect
DRREDDY.NSE	Dr. Reddy's Laboratories Limited	20200804	4530.7	4654.35	4490.15	4646	1666543	4624.75	up	up	correct
DSSL.NSE	Dynacons Systems & Solutions Limited	20200804	22.35	23.15	22.25	22.65	18910	22.17	up	down	incorrect
DTIL.NSE	Dhunseri Tea & Industries Limited	20200804	171.55	186.95	169.5	185.5	36338	121.11	up	up	correct
DUCON.NSE	Ducon Infratechnolgies Limited	20200804	4	4	3.85	3.95	40970	3.95	down	up	incorrect
DVL.NSE	Dhunseri Ventures Limited	20200804	48.1	50.4	47.25	50.35	10735	49.5	up	up	correct
DWARKESH.NSE	Dwarikesh Sugar Industries Limited	20200804	26.6	26.6	25.7	26.25	1925382	25.84	down	down	correct
DYNAMATECH.NSE	Dynamatic Technologies Limited	20200804	539.45	550	532.75	543.1	2049	543.1	up	up	correct
DYNPRO.NSE	Dynemic Products Limited	20200804	201.25	217.95	201.25	206.35	483473	206.35	up	up	correct
EASTSILK.NSE	Eastern Silk Industries Limited	20200804	1	1.05	1	1.05	9379	1.05	up	up	correct
EASUNREYRL.NSE	Easun Reyrolle Limited	20200804	3.15	3.15	3.15	3.15	1578	3.15
EBANK.NSE	Edelweiss Mutual Fund	20200804	2399.99	2402.45	2399.99	2402.45	13	2402.45	up	up	correct
EBBETF0423.NSE	Edelweiss Amc Ltd	20200804	1080.55	1081.99	1080.55	1081.56	6106	1081.56	up	up	correct
EBBETF0430.NSE	Edelweiss Amc Ltd	20200804	1110.95	1110.98	1107.5	1108.21	36318	1108.21	down	down	correct
ECLERX.NSE	eClerx Services Limited	20200804	479	483.45	467	475.9	44216	475.07	down	down	correct
EDELWEISS.NSE	Edelweiss Financial Services Limited	20200804	77.6	81.45	76.5	80.2	1809722	78.61	up	down	incorrect
EDUCOMP.NSE	Educomp Solutions Limited	20200804	2.7	2.75	2.6	2.65	40172	2.65	down	up	incorrect
EICHERMOT.NSE	Eicher Motors Limited	20200804	21045	21274.95	20800	21020	155761	2088.99	down	down	correct
EIDPARRY.NSE	E.I.D.	20200804	298.8	309.8	295	303.5	852916	300.11	up	up	correct
EIHAHOTELS.NSE	EIH Associated Hotels Limited	20200804	257.2	261.9	254.85	255	782	255	down	down	correct
EIHOTEL.NSE	EIH Limited	20200804	65.8	66.85	64.75	65	684644	65	down	down	correct
EIMCOELECO.NSE	Eimco Elecon (India) Limited	20200804	300.05	309	298.55	305	1092	301.9	up	up	correct
EKC.NSE	Everest Kanto Cylinder Limited	20200804	21.7	22.1	20.85	22	80377	21.95	up	up	correct
ELECON.NSE	Elecon Engineering Company Limited	20200804	24.55	26.45	24.55	25.5	612653	25.43	up	up	correct
ELECTCAST.NSE	Electrosteel Castings Limited	20200804	14.7	14.8	14.35	14.6	166868	14.5	down	down	correct
ELECTHERM.NSE	Electrotherm (India) Limited	20200804	97.3	98.3	97	98.2	2973	98.2	up	up	correct
ELGIEQUIP.NSE	Elgi Equipments Limited	20200804	165.85	168	163.6	166.7	25356	83.03	up	down	incorrect
ELGIRUBCO.NSE	Elgi Rubber Company Limited	20200804	16.3	16.8	16	16.6	7063	16.6	up	up	correct
EMAMILTD.NSE	Emami Limited	20200804	243.7	245.5	238	238	1114928	231.87	down	down	correct
EMAMIPAP.NSE	Emami Paper Mills Limited	20200804	69.95	71.9	69.9	71.1	1003	71.1	up	down	incorrect
EMAMIREAL.NSE	Emami Realty Limited	20200804	34.15	34.9	33.7	33.95	17256	33.95	down	down	correct
EMCO.NSE	EMCO Limited	20200804	1	1.05	0.95	1.05	62193	1.05	up	up	correct
EMKAY.NSE	Emkay Global Financial Services Limited	20200804	43.05	44.45	42.5	43.35	15154	42.99	up	up	correct
EMMBI.NSE	Emmbi Industries Limited	20200804	71.9	73	68.3	71	5997	70.41	down	down	correct
ENDURANCE.NSE	Endurance Technologies Limited	20200804	935	944.95	912	920	32835	916.77	down	down	correct
ENERGYDEV.NSE	Energy Development Company Limited	20200804	5.45	5.75	5.4	5.7	38053	5.4336	up	up	correct
ENGINERSIN.NSE	Engineers India Limited	20200804	64.2	65.5	64.2	65.45	1159269	62.21	up	up	correct
ENIL.NSE	Entertainment Network (India) Limited	20200804	129	129	122.75	123.9	5254	122.51	down	down	correct
EPL.NSE	EPL Limited	20200804	245.75	280	243.25	257.7	1687793	250.98	up	up	correct
EQ30.NSE	Edelweiss Mutual Fund	20200804	323.55	323.55	323.55	323.55	74	323.55
EQUITAS.NSE	Equitas Holdings Limited	20200804	47.6	48.6	47	47.75	8156211	45.7366	up	down	incorrect
ERIS.NSE	Eris Lifesciences Limited	20200804	550	575	503.9	508	1725777	499.04	down	down	correct
EROSMEDIA.NSE	Eros International Media Limited	20200804	19.1	19.5	17.95	19	986529	19	down	up	incorrect
ESABINDIA.NSE	ESAB India Limited	20200804	1399.9	1399.9	1351.15	1386	4154	1342.75	down	down	correct
ESCORTS.NSE	Escorts Limited	20200804	1106	1129.8	1101.15	1120.1	1303391	1115.26	up	down	incorrect
ESSARSHPNG.NSE	Essar Shipping Limited	20200804	6.95	6.95	6.75	6.8	15909	6.8	down	down	correct
ESTER.NSE	Ester Industries Limited	20200804	61.95	61.95	59.55	61.95	467134	57.75
EVEREADY.NSE	Eveready Industries India Limited	20200804	135	139.8	133	136.2	724632	136.2	up	up	correct
EVERESTIND.NSE	Everest Industries Limited	20200804	214	220.95	214	218.45	156512	214.11	up	up	correct
EXCEL.NSE	Excel Realty N Infra Limited	20200804	0.95	1	0.95	0.95	3310	0.95
EXCELINDUS.NSE	Excel Industries Limited	20200804	772	798.9	766	785	29625	776.86	up	down	incorrect
EXIDEIND.NSE	Exide Industries Limited	20200804	154	165.45	154	155.35	17232116	153.8307	up	up	correct
EXPLEOSOL.NSE	Expleo Solutions Limited	20200804	285	292	280	289.5	30673	289.5	up	up	correct
FACT.NSE	The Fertilisers And Chemicals Travancore Limited	20200804	46.8	47.8	46.3	47.15	126585	47.15	up	up	correct
FCL.NSE	Fineotex Chemical Limited	20200804	29.9	30.55	29.35	30.25	213453	30.15	up	down	incorrect
FCONSUMER.NSE	Future Consumer Limited	20200804	11.9	12.3	11.2	11.8	37776782	11.8	down	down	correct
FCSSOFT.NSE	FCS Software Solutions Limited	20200804	0.5	0.5	0.45	0.5	1871727	0.5
FDC.NSE	FDC Limited	20200804	325	329.8	313.1	321.7	1328270	321.7	down	down	correct
FEDERALBNK.NSE	The Federal Bank Limited	20200804	52.5	53.1	52.05	52.25	21603529	51.83	down	up	incorrect
FEL.NSE	Future Enterprises Limited	20200804	17.9	17.9	16.2	17.15	11672013	17.15	down	down	correct
FELDVR.NSE	Future Enterprises Limited	20200804	18.7	18.7	17	18.7	483263	18.7
FIEMIND.NSE	Fiem Industries Limited	20200804	435	468.15	430.35	447	101475	438.7	up	up	correct
FILATEX.NSE	Filatex India Limited	20200804	25.3	25.6	24.7	24.9	511456	24.78	down	down	correct
FINCABLES.NSE	Finolex Cables Limited	20200804	273	273.5	268	268.5	41380	260.64	down	down	correct
FINEORG.NSE	Fine Organic Industries Limited	20200804	2250	2494.4	2233	2466	137088	2459.06	up	up	correct
FINPIPE.NSE	Finolex Industries Limited	20200804	464.4	466	460	461.9	14919	91.36	down	down	correct
FLEXITUFF.NSE	Flexituff Ventures International Limited	20200804	6.1	6.7	6.1	6.7	16918	6.7	up	up	correct
FLFL.NSE	Future Lifestyle Fashions Limited	20200804	106	114.7	105.1	114.65	518276	114.65	up	up	correct
FLUOROCHEM.NSE	Gujarat Fluorochemicals Limited	20200804	406.35	425.6	401.05	425.6	69117	425.6	up	up	correct
FMGOETZE.NSE	Federal	20200804	358.95	364	348	358.35	2410	358.35	down	down	correct
FMNL.NSE	Future Market Networks Limited	20200804	23.5	25.35	22.95	25.35	112170	25.35	up	up	correct
FORCEMOT.NSE	Force Motors Limited	20200804	905	925	905	912	19052	901.13	up	up	correct
FORTIS.NSE	Fortis Healthcare Limited	20200804	139.3	141.7	137.4	138.5	1307983	138.5	down	down	correct
FOSECOIND.NSE	Foseco India Limited	20200804	1017.05	1049	1017.05	1039	670	1027.31	up	up	correct
FRETAIL.NSE	Future Retail Limited	20200804	101.65	109.9	100.15	109.35	9822022	109.35	up	up	correct
FSC.NSE	Future Supply Chain Solutions Limited	20200804	135.6	149.8	135.6	148.55	421115	148.55	up	down	incorrect
FSL.NSE	Firstsource Solutions Limited	20200804	51.6	58.4	51.6	57.7	15670444	55.9246	up	down	incorrect
GABRIEL.NSE	Gabriel India Limited	20200804	87.3	87.65	83.7	85.25	76371	84.28	down	down	correct
GAEL.NSE	Gujarat Ambuja Exports Limited	20200804	168	188.9	168	188	450424	93.68	up	down	incorrect
GAIL.NSE	GAIL (India) Limited	20200804	94.1	94.7	92.85	93.25	15340137	89.7741	down	down	correct
GAL.NSE	Gyscoal Alloys Limited	20200804	2.9	2.95	2.8	2.8	8232	2.8	down	down	correct
GALAXYSURF.NSE	Galaxy Surfactants Limited	20200804	1684.95	1710	1645.25	1653.95	76310	1641.2	down	down	correct
GALLANTT.NSE	Gallantt Metal Limited	20200804	30.9	30.9	29.55	29.6	5993	29.6	down	down	correct
GALLISPAT.NSE	Gallantt Ispat Limited	20200804	27.2	28.25	25.3	27.45	70920	27.45	up	up	correct
GANDHITUBE.NSE	Gandhi Special Tubes Limited	20200804	188.95	198	185	193	11115	181.96	up	up	correct
GANECOS.NSE	Ganesha Ecosphere Limited	20200804	225.2	232.15	224	227	4398	224.33	up	up	correct
GANESHHOUC.NSE	Ganesh Housing Corporation Limited	20200804	22.3	23.8	22.1	23.25	25173	23.25	up	up	correct
GANGESSECU.NSE	Ganges Securities Limited	20200804	32.3	32.3	31	32	1208	32	down	down	correct
GANGOTRI.NSE	Gangotri Textiles Limited	20200804	0.55	0.55	0.55	0.55	0	0.55
GARFIBRES.NSE	Garware Technical Fibres Limited	20200804	1706.9	1706.9	1675.35	1698.5	8944	1697.22	down	down	correct
GATI.NSE	Gati Limited	20200804	42.9	43.9	42.65	42.9	319207	42.9
GAYAHWS.NSE	Gayatri Highways Limited	20200804	0.4	0.4	0.35	0.4	774852	0.4
GAYAPROJ.NSE	Gayatri Projects Limited	20200804	14.25	15	14.25	14.6	54407	14.6	up	up	correct
GDL.NSE	Gateway Distriparks Limited	20200804	85.7	85.75	83.1	84.4	139149	79.57	down	down	correct
GEECEE.NSE	GeeCee Ventures Limited	20200804	66.25	68	65.1	68	6907	67.09	up	up	correct
GEEKAYWIRE.NSE	Geekay Wires Limited	20200804	87	87.95	83.35	86.05	5034	82.13	down	down	correct
GENESYS.NSE	Genesys International Corporation Limited	20200804	29.7	31.15	29.7	31.15	15279	31.15	up	up	correct
GENUSPAPER.NSE	Genus Paper & Boards Limited	20200804	5	5	4.9	4.9	114063	4.9	down	down	correct
GENUSPOWER.NSE	Genus Power Infrastructures Limited	20200804	21.7	22.9	21.35	22.6	262845	22.35	up	up	correct
GEOJITFSL.NSE	Geojit Financial Services Limited	20200804	37.9	39.6	37.9	38.95	704408	38.14	up	up	correct
GEPIL.NSE	GE Power India Limited	20200804	479.65	490	477	480	11151	476.5	up	up	correct
GESHIP.NSE	The Great Eastern Shipping Company Limited	20200804	253	283.95	252.25	277.9	2244020	267.79	up	up	correct
GET&D.NSE	GE T&D India Limited	20200804	83.5	84.4	82.4	82.9	34428	82.9	down	down	correct
GFLLIMITED.NSE	GFL Limited	20200804	83	84.75	82.85	84.3	22729	84.3	up	up	correct
GFSTEELS.NSE	Grand Foundry Limited	20200804	2.55	2.55	2.55	2.55	2720	2.55
GHCL.NSE	GHCL Limited	20200804	137.75	143.7	136.25	143	303027	140.22	up	up	correct
GICHSGFIN.NSE	GIC Housing Finance Limited	20200804	87.5	91.4	87.5	90.3	342579	86.43	up	up	correct
GICRE.NSE	General Insurance Corporation of India	20200804	145	145	142.05	142.45	172682	142.45	down	down	correct
GILLANDERS.NSE	Gillanders Arbuthnot and Company Limited	20200804	28.5	28.5	28.05	28.05	1082	28.05	down	down	correct
GILLETTE.NSE	Gillette India Limited	20200804	4959.7	4998	4958.85	4963.5	5079	4819.02	up	up	correct
GINNIFILA.NSE	Ginni Filaments Limited	20200804	9.8	9.95	9.4	9.65	21081	9.65	down	down	correct
GIPCL.NSE	Gujarat Industries Power Company Limited	20200804	69.3	70.5	69.3	69.95	60450	65.29	up	down	incorrect
GISOLUTION.NSE	GI Engineering Solutions Limited	20200804	2.2	2.2	2.2	2.2	0	2.2
GKWLIMITED.NSE	GKW Limited	20200804	452.9	452.9	421.6	425.8	30	425.8	down	down	correct
GLAXO.NSE	GlaxoSmithKline Pharmaceuticals Limited	20200804	1497	1530	1481.65	1499	136597	1470.49	up	up	correct
GLENMARK.NSE	Glenmark Pharmaceuticals Limited	20200804	453.95	456.6	442.55	445.5	3813439	441.18	down	down	correct
GLFL.NSE	Gujarat Lease Financing Limited	20200804	1.45	1.45	1.45	1.45	0	1.45
GLOBALVECT.NSE	Global Vectra Helicorp Limited	20200804	53.5	54.45	53.3	53.9	12104	53.9	up	up	correct
GLOBUSSPR.NSE	Globus Spirits Limited	20200804	128	128.95	126.25	127.45	138143	126.76	down	down	correct
GMBREW.NSE	G.M. Breweries Limited	20200804	383.7	384.35	376.1	380	37596	377.41	down	down	correct
GMDCLTD.NSE	Gujarat Mineral Development Corporation Limited	20200804	40.7	41.15	40.7	40.85	445806	39.07	up	up	correct
GMMPFAUDLR.NSE	GMM Pfaudler Limited	20200804	4112	4244	4032.05	4179.95	19210	4174.02	up	down	incorrect
GMRINFRA.NSE	GMR Infrastructure Limited	20200804	21.35	21.55	20.9	21.25	11019925	21.25	down	down	correct
GNA.NSE	G N A Axles Limited	20200804	176.15	205	175.1	203.7	892995	203.02	up	up	correct
GNFC.NSE	Gujarat Narmada Valley Fertilizers & Chemicals Limited	20200804	163.6	166.5	163	164.85	602207	156.62	up	down	incorrect
GOACARBON.NSE	Goa Carbon Limited	20200804	207.75	212.25	207.7	208.9	13564	208.9	up	up	correct
GOCLCORP.NSE	GOCL Corporation Limited	20200804	158.05	160.75	153.6	156	13840	149.23	down	down	correct
GODFRYPHLP.NSE	Godfrey Phillips India Limited	20200804	925	928.85	913.05	918.7	34844	898.11	down	down	correct
GODREJAGRO.NSE	Godrej Agrovet Limited	20200804	472.95	474.75	460.6	466.9	164403	461.67	down	up	incorrect
GODREJCP.NSE	Godrej Consumer Products Limited	20200804	705.85	705.85	682.1	692	2391759	692	down	down	correct
GODREJIND.NSE	Godrej Industries Limited	20200804	359.5	361.15	350.5	354.1	61937	354.1	down	down	correct
GODREJPROP.NSE	Godrej Properties Limited	20200804	927.9	939.25	905.1	931.35	469325	931.35	up	up	correct
GOENKA.NSE	Goenka Diamond and Jewels Limited	20200804	0.6	0.65	0.55	0.65	575467	0.65	up	up	correct
GOKEX.NSE	Gokaldas Exports Limited	20200804	43.3	44.5	42.2	43.2	132436	43.2	down	down	correct
GOKUL.NSE	Gokul Refoils & Solvent Limited	20200804	15.1	15.85	15.1	15.6	18465	15.6	up	up	correct
GOKULAGRO.NSE	Gokul Agro Resources Limited	20200804	15.35	16	14.8	15.55	16722	15.55	up	up	correct
GOLDBEES.NSE	Reliance ETF Gold BeES	20200804	47.35	47.5	47.2	47.26	7085492	47.26	down	down	correct
GOLDENTOBC.NSE	Golden Tobacco Limited	20200804	21.95	21.95	20.1	21.45	19177	21.45	down	down	correct
GOLDIAM.NSE	Goldiam International Limited	20200804	113	113.7	111	111.8	30227	107.28	down	down	correct
GOLDSHARE.NSE	UTI Mutual Fund	20200804	4901.9	4975	4885	4897.75	3319	48.9775	down	down	correct
GOLDTECH.NSE	Goldstone Technologies Limited	20200804	7.75	7.75	7.55	7.7	13099	7.7	down	down	correct
GOODLUCK.NSE	Goodluck India Limited	20200804	34.55	36.4	34.5	35.8	49869	35.62	up	down	incorrect
GPIL.NSE	Godawari Power & Ispat Limited	20200804	176.85	192.8	176.85	192.8	335904	95.95	up	up	correct
GPPL.NSE	Gujarat Pipavav Port Limited	20200804	76	76.9	74.5	75	656431	70.6	down	down	correct
GPTINFRA.NSE	GPT Infraprojects Limited	20200804	27.55	28.9	27.15	27.8	49826	25.3	up	up	correct
GRANULES.NSE	Granules India Limited	20200804	301	309.45	296.85	302.7	5707076	302.04	up	up	correct
GRAPHITE.NSE	Graphite India Limited	20200804	174.25	176.4	169.45	174.5	509425	173.3	up	up	correct
GRASIM.NSE	Grasim Industries Limited	20200804	635.4	639.75	622.2	626.8	2062493	621.43	down	down	correct
GRAVITA.NSE	Gravita India Limited	20200804	49.7	50.9	48.7	49	166203	48.2954	down	down	correct
GREAVESCOT.NSE	Greaves Cotton Limited	20200804	79.3	83.3	78.85	81	536674	80.9	up	up	correct
GREENLAM.NSE	Greenlam Industries Limited	20200804	662	753.75	601.4	736	78297	733.32	up	up	correct
GREENPANEL.NSE	Greenpanel Industries Limited	20200804	37.55	38.4	37.55	38.15	18725	38.15	up	up	correct
GREENPLY.NSE	Greenply Industries Limited	20200804	81.3	84.05	81.3	84.05	86537	83.5	up	up	correct
GREENPOWER.NSE	Orient Green Power Company Limited	20200804	2.2	2.25	2.15	2.25	2166068	2.25	up	up	correct
GRINDWELL.NSE	Grindwell Norton Limited	20200804	488.6	502	483.2	486.35	21691	482.81	down	up	incorrect
GROBTEA.NSE	The Grob Tea Company Limited	20200804	457.85	457.85	419	421.1	839	418.32	down	down	correct
GRPLTD.NSE	GRP Limited	20200804	749.3	800	725	775	2106	772.91	up	up	correct
GRSE.NSE	Garden Reach Shipbuilders & Engineers Limited	20200804	199.5	216.95	198.2	214	957303	207.15	up	up	correct
GSCLCEMENT.NSE	Gujarat Sidhee Cement Limited	20200804	31.45	32.5	29	29.25	568217	29.25	down	down	correct
GSFC.NSE	Gujarat State Fertilizers & Chemicals Limited	20200804	64.45	64.9	62.05	63.25	1921443	60.75	down	down	correct
GSPL.NSE	Gujarat State Petronet Limited	20200804	201.05	202.55	198.3	198.5	328164	195.37	down	down	correct
GSS.NSE	GSS Infotech Limited	20200804	22.2	23	22.05	22.75	23874	22.75	up	up	correct
GTL.NSE	GTL Limited	20200804	1.75	1.75	1.75	1.75	0	1.75
GTLINFRA.NSE	GTL Infrastructure Limited	20200804	0.8	0.8	0.75	0.8	12081054	0.8
GTNTEX.NSE	GTN Textiles Limited	20200804	5.1	5.55	5.1	5.1	681	5.1
GTPL.NSE	GTPL Hathway Limited	20200804	87.2	91.55	85.9	88.75	168091	84.81	up	up	correct
GUFICBIO.NSE	Gufic Biosciences Limited	20200804	102.95	103.45	95.55	96.6	503308	96.51	down	down	correct
GUJALKALI.NSE	Gujarat Alkalies and Chemicals Limited	20200804	313.05	320.5	313.05	313.75	97459	301.69	up	down	incorrect
GUJAPOLLO.NSE	Gujarat Apollo Industries Limited	20200804	176	177.95	170.3	171.1	1710	167.34	down	down	correct
GUJGASLTD.NSE	Gujarat Gas Limited	20200804	307.9	312	295.2	307.25	1113425	305.04	down	down	correct
GUJRAFFIA.NSE	Gujarat Raffia Industries Limited	20200804	10.4	10.4	10.4	10.4	3	10.4
GULFOILLUB.NSE	Gulf Oil Lubricants India Limited	20200804	578	578	565.1	572.9	51710	552.73	down	down	correct
GULFPETRO.NSE	GP Petroleums Limited	20200804	37.65	41.5	37.6	39.1	139637	38.3908	up	down	incorrect
GULPOLY.NSE	Gulshan Polyols Limited	20200804	40.75	42.8	39.65	42.8	44513	42.27	up	up	correct
HAL.NSE	Hindustan Aeronautics Limited	20200804	904.3	957.7	900	950	1209208	911.58	up	up	correct
HARRMALAYA.NSE	Harrisons Malayalam Limited	20200804	89.65	96.9	88.35	95.9	386628	95.9	up	down	incorrect
HATHWAY.NSE	Hathway Cable and Datacom Limited	20200804	34.3	37.9	34.3	37.9	1619334	37.9	up	up	correct
HATSUN.NSE	Hatsun Agro Product Limited	20200804	675	723.8	661.35	709.4	283342	528.7	up	down	incorrect
HAVELLS.NSE	Havells India Limited	20200804	588.1	596.6	584.25	591.55	2365891	586.54	up	up	correct
HAVISHA.NSE	Sri Havisha Hospitality and Infrastructure Limited	20200804	0.65	0.7	0.6	0.7	5548	0.7	up	up	correct
HBLPOWER.NSE	HBL Power Systems Limited	20200804	14.6	15	14.5	14.85	407037	14.65	up	up	correct
HBSL.NSE	HB Stockholdings Limited	20200804	5.75	5.75	5.75	5.75	0	5.75
HCC.NSE	Hindustan Construction Company Limited	20200804	5.6	5.65	5.55	5.6	1416057	5.6
HCG.NSE	HealthCare Global Enterprises Limited	20200804	127.85	129.9	126.6	128.1	91332	128.1	up	down	incorrect
HCL.NSE	INSYS	20200804	8.8	9.1	8.75	8.85	276156	8.85	up	up	correct
HCLTECH.NSE	HCL Technologies Limited	20200804	709.5	711	687.05	692.5	6683186	667.72	down	down	correct
HDFC.NSE	Housing Development Finance Corporation Limited	20200804	1749	1794.45	1743.4	1783.85	4722583	1767.71	up	up	correct
HDFCAMC.NSE	HDFC Asset Management Company Limited	20200804	2436	2439	2406	2431.1	231608	2403.3	down	down	correct
HDFCBANK.NSE	HDFC Bank Limited	20200804	1008	1061.05	1003	1040.2	30153418	1035.72	up	up	correct
HDFCLIFE.NSE	HDFC Life Insurance Company Limited	20200804	605.2	615.9	600.95	614.5	2248864	612.69	up	up	correct
HDFCMFGETF.NSE	HDFC Mutual Fund	20200804	4854	4854.95	4823.05	4827.7	17970	48.277	down	down	correct
HDFCNIFETF.NSE	HDFC Mutual Fund	20200804	1138.64	1160.95	1138.5	1155.27	750	115.3752	up	up	correct
HDFCSENETF.NSE	HDFC Mutual Fund	20200804	3931.66	3950	3920	3950	137	394.369	up	up	correct
HDIL.NSE	Housing Development and Infrastructure Limited	20200804	3.05	3.05	2.95	3.05	357625	3.05
HEG.NSE	HEG Limited	20200804	757.8	766.75	746	754.15	248379	753.13	down	down	correct
HEIDELBERG.NSE	HeidelbergCement India Limited	20200804	184.25	192.6	183.25	187.8	1014605	176.4	up	up	correct
HERCULES.NSE	Hercules Hoists Limited	20200804	78	80.95	78	79.35	36663	77	up	down	incorrect
HERITGFOOD.NSE	Heritage Foods Limited	20200804	330	331.9	312	313.2	75712	306.22	down	down	correct
HEROMOTOCO.NSE	Hero MotoCorp Limited	20200804	2663.75	2732.8	2640.05	2703	2033677	2689.65	up	down	incorrect
HESTERBIO.NSE	Hester Biosciences Limited	20200804	1380	1490	1380	1449	58951	1436.79	up	up	correct
HEXATRADEX.NSE	Hexa Tradex Limited	20200804	20.5	21.45	20.5	21.45	114894	21.45	up	up	correct
HFCL.NSE	HFCL Limited	20200804	12.25	12.85	12.15	12.85	3046078	12.82	up	up	correct
HGINFRA.NSE	H.G. Infra Engineering Limited	20200804	183	185.2	179.3	181	33187	180.74	down	up	incorrect
HGS.NSE	Hinduja Global Solutions Limited	20200804	679	684.9	645	650	61285	630.1	down	down	correct
HIKAL.NSE	Hikal Limited	20200804	162.9	167.45	132.35	134.3	6689731	133.13	down	down	correct
HIL.NSE	HIL Limited	20200804	1268	1324.8	1260	1301.65	44388	1288.37	up	up	correct
HILTON.NSE	Hilton Metal Forging Limited	20200804	8.1	8.5	8.1	8.4	15740	8.4	up	up	correct
HIMATSEIDE.NSE	Himatsingka Seide Limited	20200804	67.9	73.3	64.75	71.7	1258424	71.17	up	up	correct
HINDALCO.NSE	Hindalco Industries Limited	20200804	162	164.6	160.75	162	13653474	160.07
HINDCOMPOS.NSE	Hindustan Composites Limited	20200804	162.15	177	161.65	169	11740	166.17	up	down	incorrect
HINDCOPPER.NSE	Hindustan Copper Limited	20200804	36.25	36.9	35.9	36	733638	35.9	down	down	correct
HINDMOTORS.NSE	Hindustan Motors Limited	20200804	5.9	6	5.5	6	272547	6	up	down	incorrect
HINDNATGLS.NSE	Hindusthan National Glass & Industries Limited	20200804	30	30	28.75	28.75	4331	28.75	down	down	correct
HINDOILEXP.NSE	Hindustan Oil Exploration Company Limited	20200804	67.85	71.2	67.85	71.2	420574	71.2	up	down	incorrect
HINDPETRO.NSE	Hindustan Petroleum Corporation Limited	20200804	218.1	220.85	208.6	214.45	9356836	198.52	down	down	correct
HINDUNILVR.NSE	Hindustan Unilever Limited	20200804	2209.9	2218.9	2175.1	2194	1981721	2151.01	down	up	incorrect
HINDZINC.NSE	Hindustan Zinc Limited	20200804	206	207.6	203.1	205.5	1659607	177.85	down	down	correct
HIRECT.NSE	Hind Rectifiers Limited	20200804	114	117.5	112	113.5	10229	112.52	down	up	incorrect
HISARMETAL.NSE	Hisar Metal Industries Limited	20200804	65.15	72	65.15	67.3	20313	65.97	up	up	correct
HITECH.NSE	Hi	20200804	107.15	109.95	106.6	109.8	7580	109.5777	up	up	correct
HITECHCORP.NSE	Hitech Corporation Limited	20200804	72.75	73.75	66.2	70.7	9788	70.4	down	down	correct
HITECHGEAR.NSE	The Hi	20200804	102.85	107.8	102.05	105.4	79258	104.61	up	down	incorrect
HLVLTD.NSE	HLV Limited	20200804	4.6	4.8	4.55	4.65	175517	4.65	up	up	correct
HMT.NSE	HMT Limited	20200804	17	17	16.1	16.1	8799	16.1	down	down	correct
HMVL.NSE	Hindustan Media Ventures Limited	20200804	45.95	46.1	45.2	45.45	14523	45.45	down	down	correct
HNDFDS.NSE	Hindustan Foods Limited	20200804	648	672.45	645.2	672.45	8562	672.45	up	up	correct
HNGSNGBEES.NSE	Nippon Mutual Funds	20200804	345.99	346	341	346	110	346	up	up	correct
HONAUT.NSE	Honeywell Automation India Limited	20200804	26995	27579	26850.05	27498	3854	27375.35	up	down	incorrect
HONDAPOWER.NSE	Honda India Power Products Limited	20200804	1010	1104	986	1070.1	11932	1048.13	up	down	incorrect
HOVS.NSE	HOV Services Limited	20200804	33.95	35.25	33.55	35.2	7406	35.2	up	up	correct
HPL.NSE	HPL Electric & Power Limited	20200804	30	30.7	29.1	29.9	54968	29.7	down	down	correct
HSCL.NSE	Himadri Speciality Chemical Limited	20200804	45	45.4	43.8	44	767800	43.74	down	up	incorrect
HSIL.NSE	HSIL Limited	20200804	54	57.7	54	56.35	238383	52.78	up	up	correct
HTMEDIA.NSE	HT Media Limited	20200804	11.9	12.3	11.9	12.1	43982	12.1	up	up	correct
HUBTOWN.NSE	Hubtown Limited	20200804	10.5	11.15	10.5	10.95	45351	10.95	up	up	correct
HUDCO.NSE	Housing and Urban Development Corporation Limited	20200804	33.8	33.95	33.4	33.75	585748	30.08	down	down	correct
HUHTAMAKI.NSE	Huhtamaki India Limited	20200804	253.85	259.4	251.15	255.25	346873	249.86	up	up	correct
IBREALEST.NSE	Indiabulls Real Estate Limited	20200804	54	55.4	52.65	55.35	1879836	55.35	up	up	correct
IBULHSGFIN.NSE	Indiabulls Housing Finance Limited	20200804	183	187.65	176.25	184.8	20634245	177.43	up	up	correct
ICICI500.NSE	ICICI Prudential S&P BSE 500 ETF	20200804	146.32	150.69	146.32	147.21	955	147.21	up	down	incorrect
ICICIB22.NSE	ICICI Prudential Mutual Fund	20200804	25.46	25.68	25.2	25.47	151473	25.47	up	up	correct
ICICIBANK.NSE	ICICI Bank Limited	20200804	347	353.2	344.2	351.4	30813885	350.37	up	up	correct
ICICIBANKN.NSE	ICICI Prudential Mutual Fund	20200804	222	222	205.65	213.89	23141	213.89	down	down	correct
ICICIBANKP.NSE	ICICI Prudential Mutual Fund	20200804	115	117	114.1	116.25	4364	116.25	up	up	correct
ICICIGI.NSE	ICICI Lombard General Insurance Company Limited	20200804	1320	1373	1313.45	1355	743973	1344	up	up	correct
ICICIGOLD.NSE	ICICI Prudential Mutual Fund	20200804	48.23	48.89	48.16	48.27	874691	48.27	up	up	correct
ICICILIQ.NSE	ICICI Prudential Mutual Fund	20200804	1000	1000	999.99	999.99	25944	999.99	down	down	correct
ICICILOVOL.NSE	ICICI Prudential Mutual Fund	20200804	93.3	94	92.29	92.9	1445	92.9	down	down	correct
ICICIM150.NSE	ICICI Prudential Amc Ltd.	20200804	60.99	60.99	59.63	60.08	1255	60.08	down	up	incorrect
ICICINF100.NSE	ICICI Prudential Mutual Fund	20200804	123.5	127	119.5	120.15	7211	120.15	down	down	correct
ICICINIFTY.NSE	ICICI Prudential Mutual Fund	20200804	115.75	117.44	115.3	117.24	222863	117.24	up	up	correct
ICICINV20.NSE	ICICI Prudential Mutual Fund	20200804	57	57.97	56.3	56.54	2943	56.54	down	down	correct
ICICINXT50.NSE	ICICI Prudential Mutual Fund	20200804	26.88	27.97	26.36	27.16	4744	27.16	up	up	correct
ICICIPRULI.NSE	ICICI Prudential Life Insurance Company Limited	20200804	440	456.2	438.3	453	2316514	451.46	up	down	incorrect
ICICISENSX.NSE	ICICI Prudential Mutual Fund	20200804	390	409.99	390	402.99	2065	402.99	up	up	correct
ICIL.NSE	Indo Count Industries Limited	20200804	69.9	70	67.05	68	326157	67.58	down	down	correct
ICRA.NSE	ICRA Limited	20200804	2528.95	2549	2515.4	2527	893	2484.39	down	down	correct
IDBI.NSE	IDBI Bank Limited	20200804	39.4	39.65	37.9	38.55	2461804	38.55	down	up	incorrect
IDBIGOLD.NSE	IDBI Mutual Fund	20200804	5899	5899	4925	5025.2	4581	5025.2	down	down	correct
IDEA.NSE	Vodafone Idea Limited	20200804	8.7	8.95	8.5	8.65	328489260	8.65	down	down	correct
IDFC.NSE	IDFC Limited	20200804	18.9	19.5	18.75	19.3	6338136	19.3	up	up	correct
IDFCFIRSTB.NSE	IDFC First Bank Limited	20200804	26.4	26.9	26.05	26.8	32812037	26.8	up	up	correct
IDFNIFTYET.NSE	IDFC Mutual Fund	20200804	115	115	112.6	112.76	39	112.76	down	down	correct
IEX.NSE	Indian Energy Exchange Limited	20200804	176.5	181.35	175.9	179	399576	58.83	up	up	correct
IFBAGRO.NSE	IFB Agro Industries Limited	20200804	291	291	278.25	279.7	7291	279.7	down	down	correct
IFBIND.NSE	IFB Industries Limited	20200804	365.5	393.3	365.05	379.8	104118	379.8	up	up	correct
IFCI.NSE	IFCI Limited	20200804	6.15	6.2	6.05	6.1	1481793	6.1	down	up	incorrect
IFGLEXPOR.NSE	IFGL Refractories Limited	20200804	106.6	116.3	106.6	110	1885	108.32	up	up	correct
IGARASHI.NSE	Igarashi Motors India Limited	20200804	277.1	282.95	271	274	109954	272.16	down	down	correct
IGL.NSE	Indraprastha Gas Limited	20200804	391.5	395	386.3	389	4659390	383.99	down	down	correct
IGPL.NSE	I G Petrochemicals Limited	20200804	165.6	165.6	158.1	162	15621	158.53	down	down	correct
IIFL.NSE	IIFL Finance Limited	20200804	66.3	70	66.3	68	547616	67.0377	up	up	correct
IIFLSEC.NSE	IIFL Securities Limited	20200804	40.4	42.7	39.4	40.3	896867	39.5287	down	up	incorrect
IIFLWAM.NSE	IIFL Wealth Management Limited	20200804	1040	1040	991	1000	12831	909.09	down	down	correct
IITL.NSE	Industrial Investment Trust Limited	20200804	52.45	52.45	49.05	50.05	2374	50.05	down	down	correct
IL&FSENGG.NSE	IL&FS Engineering and Construction Company Limited	20200804	4.25	4.25	4.15	4.2	11936	4.2	down	up	incorrect
IL&FSTRANS.NSE	IL&FS Transportation Networks Limited	20200804	1.5	1.5	1.4	1.4	52009	1.4	down	down	correct
IMAGICAA.NSE	Imagicaaworld Entertainment Limited	20200804	4.35	4.65	4.25	4.55	49246	4.55	up	down	incorrect
IMFA.NSE	Indian Metals and Ferro Alloys Limited	20200804	171.05	179	170.1	175.95	12650	171.8	up	down	incorrect
IMPAL.NSE	India Motor Parts & Accessories Limited	20200804	528	528	520	524.9	436	518.24	down	down	correct
IMPEXFERRO.NSE	Impex Ferro Tech Limited	20200804	0.85	0.85	0.8	0.8	15700	0.8	down	down	correct
INDBANK.NSE	Indbank Merchant Banking Services Limited	20200804	6.7	6.75	6.6	6.65	27673	6.65	down	down	correct
INDHOTEL.NSE	The Indian Hotels Company Limited	20200804	77.95	78	76.8	76.9	1280326	76.67	down	up	incorrect
INDIACEM.NSE	The India Cements Limited	20200804	113.6	114.85	112.7	114.6	1076423	113.36	up	down	incorrect
INDIAGLYCO.NSE	India Glycols Limited	20200804	266.65	276	266.1	270.35	428351	268	up	down	incorrect
INDIAMART.NSE	IndiaMART InterMESH Limited	20200804	2928	2950	2788	2910	244618	2903.86	down	down	correct
INDIANB.NSE	Indian Bank	20200804	58.3	58.55	57.85	58.25	788083	57.41	down	down	correct
INDIANCARD.NSE	The Indian Card Clothing Company Limited	20200804	94	94	91.45	93.1	5909	93.1	down	down	correct
INDIANHUME.NSE	The Indian Hume Pipe Company Limited	20200804	165.9	168.75	164.25	166	36822	162.63	up	up	correct
INDIGO.NSE	InterGlobe Aviation Limited	20200804	960	988	956.6	984	1289557	984	up	down	incorrect
INDLMETER.NSE	IMP Powers Limited	20200804	12.95	12.95	12.65	12.65	385	12.65	down	down	correct
INDNIPPON.NSE	India Nippon Electricals Limited	20200804	294.5	299	289.55	293.9	10915	289.34	down	down	correct
INDOCO.NSE	Indoco Remedies Limited	20200804	250	251.95	232.5	234.25	233951	233.26	down	down	correct
INDORAMA.NSE	Indo Rama Synthetics (India) Limited	20200804	15.1	15.45	15.1	15.25	9052	15.25	up	up	correct
INDOSOLAR.NSE	Indosolar Limited	20200804	1.15	1.15	1.15	1.15	74207	1.15
INDOSTAR.NSE	IndoStar Capital Finance Limited	20200804	250.55	254	250.55	252.9	5789	252.9	up	up	correct
INDOTECH.NSE	Indo Tech Transformers Limited	20200804	95.45	96	92.9	95.2	3577	95.2	down	down	correct
INDOTHAI.NSE	Indo Thai Securities Limited	20200804	16	16.8	16	16.6	2394	16.41	up	up	correct
INDOWIND.NSE	Indowind Energy Limited	20200804	2.8	2.85	2.75	2.85	18077	2.85	up	up	correct
INDRAMEDCO.NSE	Indraprastha Medical Corporation Limited	20200804	55.5	55.5	54.2	54.35	265548	54.35	down	down	correct
INDSWFTLAB.NSE	Ind	20200804	36.65	37.55	36.5	37.55	108501	37.55	up	down	incorrect
INDSWFTLTD.NSE	Ind	20200804	2.45	2.45	2.25	2.45	7103	2.45
INDTERRAIN.NSE	Indian Terrain Fashions Limited	20200804	24.7	27	24.1	27	404528	27	up	down	incorrect
INDUSINDBK.NSE	IndusInd Bank Limited	20200804	508	508	483.25	493	21481836	490.58	down	down	correct
INDUSTOWER.NSE	Indus Towers Limited	20200804	191	193.15	189.75	192.15	3522446	176.5332	up	up	correct
INEOSSTYRO.NSE	INEOS Styrolution India Limited	20200804	528	545	527	540	24099	478.28	up	down	incorrect
INFIBEAM.NSE	Infibeam Avenues Limited	20200804	76.25	78	75.6	76	681588	37.96	down	down	correct
INFOBEAN.NSE	InfoBeans Technologies Limited	20200804	122	125.4	122	125.4	26762	124.78	up	down	incorrect
INFRABEES.NSE	Nippon Mutual Funds	20200804	323.01	326.25	322.7	326.25	336	326.25	up	up	correct
INFY.NSE	Infosys Limited	20200804	960.45	970.7	940.55	952	11133259	923.64	down	down	correct
INGERRAND.NSE	Ingersoll	20200804	610.5	615.95	606.5	608.4	4418	606.55	down	down	correct
INOXLEISUR.NSE	INOX Leisure Limited	20200804	232	240.45	230	236.7	524080	236.7	up	up	correct
INOXWIND.NSE	Inox Wind Limited	20200804	35.7	35.75	35.2	35.5	14626	35.5	down	down	correct
INSECTICID.NSE	Insecticides (India) Limited	20200804	427.9	436.85	424	431.9	33787	429.9355	up	up	correct
INSPIRISYS.NSE	Inspirisys Solutions Limited	20200804	25.5	26.95	25.35	25.95	4942	25.95	up	down	incorrect
INTEGRA.NSE	Integra Garments and Textiles Limited	20200804	1.8	1.8	1.8	1.8	7926	1.8
INTELLECT.NSE	Intellect Design Arena Limited	20200804	164	166.95	159.15	160.9	528003	160.9	down	down	correct
INTENTECH.NSE	Intense Technologies Limited	20200804	43.85	44.3	42.1	44.3	49947	43.76	up	up	correct
INVENTURE.NSE	Inventure Growth & Securities Limited	20200804	17.35	17.95	17.1	17.95	19944	1.8	up	up	correct
IOB.NSE	Indian Overseas Bank	20200804	10.35	10.4	10.25	10.3	1328368	10.3	down	down	correct
IOC.NSE	Indian Oil Corporation Limited	20200804	86.3	87.45	85.8	86.85	25498635	74.28	up	up	correct
IOLCP.NSE	IOL Chemicals and Pharmaceuticals Limited	20200804	749	769.9	726.05	742.8	1637863	735.73	down	down	correct
IPCALAB.NSE	Ipca Laboratories Limited	20200804	1892	1998	1855.05	1995	427797	1979.54	up	up	correct
IRB.NSE	IRB Infrastructure Developers Limited	20200804	122.5	123.4	120.6	121.65	2264853	121.65	down	down	correct
IRCON.NSE	Ircon International Limited	20200804	92.6	94.1	92	93.05	596545	42.07	up	up	correct
IRCTC.NSE	Indian Railway Catering & Tourism Corporation Limited	20200804	1336	1347.9	1335.2	1339.95	226477	267.12	up	up	correct
ISEC.NSE	ICICI Securities Limited	20200804	454.05	457.95	445.8	449.9	494267	427.05	down	up	incorrect
ISFT.NSE	IntraSoft Technologies Limited	20200804	68	68.95	65.55	68.5	6211	67.13	up	up	correct
ISMTLTD.NSE	ISMT Limited	20200804	4.35	4.55	4.35	4.35	51978	4.35
ITC.NSE	ITC Limited	20200804	192.6	195.8	192.6	193.8	17189317	184.19	up	up	correct
ITDC.NSE	India Tourism Development Corporation Limited	20200804	222	222	217.1	217.75	10813	217.75	down	down	correct
ITDCEM.NSE	ITD Cementation India Limited	20200804	46	46.7	44.45	44.95	301142	44.63	down	up	incorrect
ITI.NSE	ITI Limited	20200804	133.1	137	133.1	133.65	1678094	133.65	up	up	correct
IVC.NSE	IL&FS Investment Managers Limited	20200804	4	4	4	4	110295	3.33
IVP.NSE	IVP Limited	20200804	47.7	49.3	45.15	49	6589	48.67	up	up	correct
IVZINGOLD.NSE	Invesco Mutual Fund	20200804	5145.45	5145.45	4890	4894.4	477	4894.4	down	down	correct
IVZINNIFTY.NSE	Invesco Mutual Fund	20200804	1188.6	1188.6	1188.6	1188.6	0	1188.6
IZMO.NSE	IZMO Limited	20200804	21.3	21.65	20.5	21.65	22050	21.65	up	up	correct
J&KBANK.NSE	The Jammu and Kashmir Bank Limited	20200804	16	16.35	15.9	16	902875	16
JAGRAN.NSE	Jagran Prakashan Limited	20200804	36.8	37.3	36.5	36.95	225477	36.95	up	down	incorrect
JAGSNPHARM.NSE	Jagsonpal Pharmaceuticals Limited	20200804	35.95	36.35	35.35	35.6	45867	34.08	down	up	incorrect
JAIBALAJI.NSE	Jai Balaji Industries Limited	20200804	19.5	19.7	19	19	4951	19	down	down	correct
JAICORPLTD.NSE	Jai Corp Limited	20200804	86.6	89.55	85.5	88.6	2433949	87.8	up	up	correct
JAINSTUDIO.NSE	Jain Studios Limited	20200804	4.5	4.5	4.5	4.5	835	4.5
JAMNAAUTO.NSE	Jamna Auto Industries Limited	20200804	28.5	29.15	28.35	28.5	999400	28.09
JASH.NSE	Jash Engineering Limited	20200804	151.9	151.9	140.7	144	2469	142.3	down	down	correct
JAYAGROGN.NSE	Jayant Agro	20200804	87.9	89.35	85.35	88.6	7684	88.3	up	up	correct
JAYBARMARU.NSE	Jay Bharat Maruti Limited	20200804	175	182	175	181	18461	89.37	up	down	incorrect
JAYNECOIND.NSE	Jayaswal Neco Industries Limited	20200804	3.05	3.05	3.05	3.05	28634	3.05
JAYSREETEA.NSE	Jay Shree Tea & Industries Limited	20200804	55.7	59.75	55.2	58.65	400252	58.65	up	down	incorrect
JBCHEPHARM.NSE	J. B. Chemicals & Pharmaceuticals Limited	20200804	735.4	735.85	730	734.9	329765	726.14	down	down	correct
JBFIND.NSE	JBF Industries Limited	20200804	10.3	10.5	9.5	10.35	20626	10.35	up	up	correct
JBMA.NSE	JBM Auto Limited	20200804	200.95	209.7	196.1	209.7	36560	206.17	up	up	correct
JCHAC.NSE	Johnson Controls	20200804	2059	2115	2059	2064.2	6301	2064.2	up	up	correct
JETAIRWAYS.NSE	Jet Airways (India) Limited	20200804	31.95	32.55	31.5	31.95	205659	31.95
JHS.NSE	JHS Svendgaard Laboratories Limited	20200804	13	13.1	12.5	13.05	38907	13.05	up	down	incorrect
JIKIND.NSE	JIK Industries Limited	20200804	0.85	0.85	0.85	0.85	0	0.85
JINDALPHOT.NSE	Jindal Photo Limited	20200804	13.4	13.45	12.05	13.45	14704	13.45	up	up	correct
JINDALPOLY.NSE	Jindal Poly Films Limited	20200804	392	429.95	392	419.3	400383	417.5	up	up	correct
JINDALSAW.NSE	Jindal Saw Limited	20200804	55.65	58.15	55.65	57.7	1021413	55.14	up	up	correct
JINDALSTEL.NSE	Jindal Steel & Power Limited	20200804	192	195.8	190.5	194.2	14977662	194.2	up	up	correct
JINDCOT.NSE	Jindal Cotex Limited	20200804	1.45	1.45	1.45	1.45	0	1.45
JINDRILL.NSE	Jindal Drilling & Industries Limited	20200804	65.1	66.9	62.15	62.7	13030	62.03	down	down	correct
JINDWORLD.NSE	Jindal Worldwide Limited	20200804	45	45	44	44.75	4058	44.67	down	down	correct
JISLDVREQS.NSE	Jain Irrigation Systems Limited	20200804	9.45	10.05	9.35	10	46196	10	up	up	correct
JISLJALEQS.NSE	Jain Irrigation Systems Limited	20200804	10.15	10.15	9.75	10.15	634629	10.15
JITFINFRA.NSE	JITF Infralogistics Limited	20200804	5.75	5.75	5.5	5.75	815	5.75
JIYAECO.NSE	Jiya Eco	20200804	11.4	11.4	10.5	11.4	80644	11.4
JKCEMENT.NSE	J.K. Cement Limited	20200804	1518.9	1529.85	1492.1	1502.65	358085	1495.72	down	down	correct
JKIL.NSE	J. Kumar Infraprojects Limited	20200804	94.9	95	92.2	93.55	61942	92.01	down	down	correct
JKLAKSHMI.NSE	JK Lakshmi Cement Limited	20200804	298.95	301.65	295.25	298.5	185323	296.84	down	down	correct
JKPAPER.NSE	JK Paper Ltd	20200804	94.75	95	93.65	94	532097	92.5	down	down	correct
JKTYRE.NSE	JK Tyre & Industries Limited	20200804	64.9	67	64.8	66.6	970924	64.96	up	up	correct
JMA.NSE	Jullundur Motor Agency (Delhi) Limited	20200804	26	26	25	25.05	4171	23.45	down	down	correct
JMCPROJECT.NSE	JMC Projects (India) Limited	20200804	47.75	47.75	46.1	46.1	31446	45.82	down	down	correct
JMFINANCIL.NSE	JM Financial Limited	20200804	74.5	75.35	73.55	73.8	650796	73.38	down	down	correct
JMTAUTOLTD.NSE	JMT Auto Limited	20200804	3.3	3.45	3.2	3.3	329348	3.3
JOCIL.NSE	Jocil Limited	20200804	174	176.15	165.95	168.3	18202	163.53	down	down	correct
JPASSOCIAT.NSE	Jaiprakash Associates Limited	20200804	3.6	3.6	3.45	3.6	6380647	3.6
JPINFRATEC.NSE	Jaypee Infratech Limited	20200804	1.45	1.45	1.35	1.35	1578971	1.35	down	down	correct
JPOLYINVST.NSE	Jindal Poly Investment and Finance Company Limited	20200804	12.15	13.35	12.15	13.35	1057	13.35	up	down	incorrect
JPPOWER.NSE	Jaiprakash Power Ventures Limited	20200804	2.4	2.4	2.4	2.4	594939	2.4
JSL.NSE	Jindal Stainless Limited	20200804	36.25	36.95	36.1	36.7	184868	36.7	up	down	incorrect
JSLHISAR.NSE	Jindal Stainless (Hisar) Limited	20200804	70.1	73.1	70.1	71.55	218079	71.55	up	up	correct
JSWENERGY.NSE	JSW Energy Limited	20200804	45.6	46.4	45.6	46.1	588923	45.72	up	down	incorrect
JSWHL.NSE	JSW Holdings Limited	20200804	1790.95	1864.95	1781	1850	1305	1850	up	down	incorrect
JSWISPL.NSE	JSW Ispat Special Products Limited	20200804	13	13.2	12.9	12.95	153199	12.95	down	up	incorrect
JSWSTEEL.NSE	JSW Steel Limited	20200804	221.55	229.25	219.15	228.2	9878205	225.99	up	up	correct
JTEKTINDIA.NSE	JTEKT India Limited	20200804	66.6	67.6	63.7	65.3	820112	64.9	down	down	correct
JUBLFOOD.NSE	Jubilant FoodWorks Limited	20200804	1748.65	1823	1747.95	1809.05	1978929	1806.11	up	up	correct
JUBLINDS.NSE	Jubilant Industries Limited	20200804	119	124.95	118	120.05	140463	120.05	up	up	correct
JUBLPHARMA.NSE	Jubilant Pharmova Limited	20200804	889.7	909	827	832.9	1756487	826.62	down	down	correct
JUMPNET.NSE	Jump Networks Limited	20200804	77.35	78.95	75.4	78.8	1757095	77.9918	up	up	correct
JUNIORBEES.NSE	Nippon Mutual Funds	20200804	280	281.66	279.1	280.7	41292	280.7	up	up	correct
JUSTDIAL.NSE	Just Dial Limited	20200804	371.75	378.6	368.7	373.7	1695061	373.7	up	up	correct
JYOTHYLAB.NSE	Jyothy Labs Limited	20200804	125.3	132.7	125.3	132	2229484	128.96	up	up	correct
JYOTISTRUC.NSE	Jyoti Structures Limited	20200804	2.3	2.3	2.3	2.3	0	2.3
KABRAEXTRU.NSE	Kabra Extrusiontechnik Limited	20200804	51.35	55.4	50.1	55.4	33184	54.79	up	up	correct
KAJARIACER.NSE	Kajaria Ceramics Limited	20200804	413	417.7	405.15	407.05	194879	399.52	down	down	correct
KAKATCEM.NSE	Kakatiya Cement Sugar and Industries Limited	20200804	139.5	144.45	138	143.1	20592	138.69	up	up	correct
KALPATPOWR.NSE	Kalpataru Power Transmission Limited	20200804	231.9	231.9	227.7	229.7	193772	223.64	down	down	correct
KALYANIFRG.NSE	Kalyani Forge Limited	20200804	124	129.9	122.55	129.5	317	127.76	up	up	correct
KAMATHOTEL.NSE	Kamat Hotels (India) Limited	20200804	30.15	30.5	29.85	30.1	96084	30.1	down	down	correct
KAMDHENU.NSE	Kamdhenu Limited	20200804	72.9	76.5	70.25	73.15	21931	72.33	up	up	correct
KANANIIND.NSE	Kanani Industries Limited	20200804	4.25	4.25	4.15	4.15	1013	4.15	down	down	correct
KANORICHEM.NSE	Kanoria Chemicals & Industries Limited	20200804	34.7	34.9	33.5	34.35	16082	34.35	down	down	correct
KANSAINER.NSE	Kansai Nerolac Paints Limited	20200804	440	440	430	431.95	128298	428.53	down	down	correct
KAPSTON.NSE	Kapston Facilities Management Limited	20200804	91.95	91.95	84.55	91.9	1025	90.9521	down	up	incorrect
KARDA.NSE	Karda Constructions Limited	20200804	78	78	74.1	76	163519	15.2	down	down	correct
KARMAENG.NSE	Karma Energy Limited	20200804	10.15	10.15	9.75	9.75	210	9.75	down	down	correct
KARURVYSYA.NSE	The Karur Vysya Bank Limited	20200804	33.5	33.75	31.95	32.2	2487291	31.88	down	down	correct
KAUSHALYA.NSE	Kaushalya Infrastructure Development Corporation Limited	20200804	1.25	1.25	1.25	1.25	48800	1.25
KAVVERITEL.NSE	Kavveri Telecom Products Limited	20200804	1.65	1.65	1.65	1.65	0	1.65
KAYA.NSE	Kaya Limited	20200804	211.75	211.75	205	208	8659	208	down	down	correct
KCP.NSE	The KCP Limited	20200804	56.35	58	55.7	57.2	197241	56.25	up	down	incorrect
KCPSUGIND.NSE	K.C.P. Sugar and Industries Corporation Limited	20200804	14.25	14.6	14.25	14.25	192104	14.09
KDDL.NSE	KDDL Limited	20200804	129.8	129.9	121.3	126.45	2107	126.02	down	down	correct
KEC.NSE	KEC International Limited	20200804	278.95	279.7	270.2	272.65	925498	270.04	down	down	correct
KECL.NSE	Kirloskar Electric Company Limited	20200804	10.2	10.5	9.9	10.4	47756	10.4	up	up	correct
KEI.NSE	KEI Industries Limited	20200804	355.15	365.5	355.05	357	123122	355.5497	up	up	correct
KELLTONTEC.NSE	Kellton Tech Solutions Limited	20200804	22	22.95	21	21	391233	20.91	down	down	correct
KENNAMET.NSE	Kennametal India Limited	20200804	720	720.05	705.55	710.1	579	699.06	down	down	correct
KERNEX.NSE	Kernex Microsystems (India) Limited	20200804	16.3	17.1	16.3	17.1	861	17.1	up	up	correct
KESORAMIND.NSE	Kesoram Industries Limited	20200804	35.5	35.9	34.65	35.3	174856	35.3	down	up	incorrect
KEYFINSERV.NSE	Keynote Financial Services Limited	20200804	36.6	36.6	36.6	36.6	62	35.2
KHADIM.NSE	Khadim India Limited	20200804	106	108.85	104	107.9	13992	107.9	up	up	correct
KHAITANLTD.NSE	Khaitan (India) Limited	20200804	17.7	17.7	17.7	17.7	0	17.7
KHANDSE.NSE	Khandwala Securities Limited	20200804	9.25	10	9.2	9.25	226	9.25
KICL.NSE	Kalyani Investment Company Limited	20200804	1275	1275	1239.95	1248.55	282	1248.55	down	down	correct
KILITCH.NSE	Kilitch Drugs (India) Limited	20200804	88.9	88.9	84.4	86.45	10782	86.45	down	up	incorrect
KINGFA.NSE	Kingfa Science & Technology (India) Limited	20200804	459.35	488.5	451.2	484.4	18805	484.4	up	up	correct
KIOCL.NSE	KIOCL Limited	20200804	121.65	124.45	117.15	121	24768	119.09	down	up	incorrect
KIRIINDUS.NSE	Kiri Industries Limited	20200804	505.8	527	501.4	514	346527	513.5223	up	up	correct
KIRLFER.NSE	Kirloskar Ferrous Industries Limited	20200804	75.05	77.8	75.05	77	82322	75.23	up	up	correct
KIRLOSBROS.NSE	Kirloskar Brothers Limited	20200804	128.8	134.75	127.35	131.65	148802	130.05	up	down	incorrect
KIRLOSENG.NSE	Kirloskar Oil Engines Limited	20200804	107.95	108.8	106.65	108	28797	105.99	up	up	correct
KIRLOSIND.NSE	Kirloskar Industries Limited	20200804	610.15	639	610.15	628	953	624.27	up	up	correct
KITEX.NSE	Kitex Garments Limited	20200804	101.65	102.9	100.15	100.4	110018	99.39	down	down	correct
KKCL.NSE	Kewal Kiran Clothing Limited	20200804	692.05	695.75	685	693.05	455	133.31	up	up	correct
KMSUGAR.NSE	K.M. Sugar Mills Limited	20200804	8.5	8.6	8.4	8.5	128592	8.44
KNRCON.NSE	KNR Constructions Limited	20200804	204.1	206.7	202.55	203.5	78727	101.66	down	down	correct
KOKUYOCMLN.NSE	Kokuyo Camlin Limited	20200804	53.7	53.7	52.6	52.75	48871	52.75	down	down	correct
KOLTEPATIL.NSE	Kolte	20200804	138.8	141.2	138.05	140	46549	140	up	up	correct
KOPRAN.NSE	Kopran Limited	20200804	54.4	55.25	51.1	52.3	886569	51.34	down	down	correct
KOTAKBANK.NSE	Kotak Mahindra Bank Limited	20200804	1320	1331.35	1302	1322	4946596	1321.34	up	up	correct
KOTAKBKETF.NSE	Kotak Mahindra Mutual Fund	20200804	214.11	217.9	213	216.85	260720	216.85	up	up	correct
KOTAKGOLD.NSE	Kotak Mahindra Mutual Fund	20200804	475	476.7	472.55	473.25	89336	47.33	down	down	correct
KOTAKNIFTY.NSE	Kotak Mahindra Mutual Fund	20200804	114	115.65	113.5	115.38	238826	115.38	up	up	correct
KOTAKNV20.NSE	Kotak Mahindra Mutual Fund	20200804	57.9	57.95	57	57.24	2678	57.24	down	down	correct
KOTAKPSUBK.NSE	Kotak Mahindra Mutual Fund	20200804	141	141	138.01	139.52	5501	139.52	down	down	correct
KOTARISUG.NSE	Kothari Sugars and Chemicals Limited	20200804	13.15	13.25	12.75	13.15	40426	13.15
KOTHARIPET.NSE	Kothari Petrochemicals Limited	20200804	14.8	15.75	14.65	15.75	22609	15.75	up	up	correct
KOTHARIPRO.NSE	Kothari Products Limited	20200804	63	64	59.15	61.1	8456	61.1	down	up	incorrect
KPITTECH.NSE	KPIT Technologies Limited	20200804	63.5	67.7	63.1	67.7	1470376	67.41	up	up	correct
KPRMILL.NSE	K.P.R. Mill Limited	20200804	421.5	450	420.8	450	236976	89.49	up	up	correct
KRBL.NSE	KRBL Limited	20200804	292	306.8	290	305	1395656	301.04	up	up	correct
KREBSBIO.NSE	Krebs Biochemicals & Industries Limited	20200804	101.4	111.35	98.35	103.55	159822	103.55	up	up	correct
KRIDHANINF.NSE	Kridhan Infra Limited	20200804	3.2	3.2	2.9	3.15	41160	3.15	down	down	correct
KSB.NSE	KSB Limited	20200804	514	516.5	501.05	510	16197	505.01	down	up	incorrect
KSCL.NSE	Kaveri Seed Company Limited	20200804	610	613.25	596.55	599	125679	589.66	down	up	incorrect
KSL.NSE	Kalyani Steels Limited	20200804	218.3	227.95	218.3	223.5	88397	219.24	up	up	correct
KTKBANK.NSE	The Karnataka Bank Limited	20200804	41.9	42.25	41.7	41.95	1097277	40.66	up	up	correct
KUANTUM.NSE	Kuantum Papers Limited	20200804	48	49.5	47.15	48.35	13116	48.35	up	up	correct
L&TFH.NSE	L&T Finance Holdings Limited	20200804	59.75	61	59.25	60.6	8047661	60.6	up	up	correct
LAKPRE.NSE	Lakshmi Precision Screws Limited	20200804	2.9	2.9	2.9	2.9	33	2.9
LALPATHLAB.NSE	Dr. Lal PathLabs Limited	20200804	1874	1889.6	1815.05	1839.6	276513	1822.81	down	down	correct
LAMBODHARA.NSE	Lambodhara Textiles Limited	20200804	26.3	26.65	26.1	26.5	4283	25.73	up	up	correct
LAOPALA.NSE	La Opala RG Limited	20200804	182.35	192.85	180.7	187.95	66810	186.99	up	up	correct
LASA.NSE	Lasa Supergenerics Limited	20200804	55.65	55.65	55.65	55.65	17263	55.46
LAURUSLABS.NSE	Laurus Labs Limited	20200804	1011	1023.85	952	1014.1	4886098	201.31	up	up	correct
LAXMIMACH.NSE	Lakshmi Machine Works Limited	20200804	3049.8	3100	3000	3089	5395	3084.94	up	up	correct
LEMONTREE.NSE	Lemon Tree Hotels Limited	20200804	23.25	24.1	23.1	23.65	851670	23.65	up	up	correct
LFIC.NSE	Lakshmi Finance & Industrial Corporation Limited	20200804	50.95	51.45	48.65	51.15	370	47.46	up	up	correct
LGBBROSLTD.NSE	L.G. Balakrishnan & Bros Limited	20200804	217.95	224.9	208.75	214.9	55698	209.85	down	down	correct
LGBFORGE.NSE	LGB Forge Limited	20200804	2.4	2.45	2.25	2.4	12310	2.4
LIBAS.NSE	Libas Consumer Products Limited	20200804	45.45	46.6	42.7	45.25	6361	31.17	down	down	correct
LIBERTSHOE.NSE	Liberty Shoes Ltd.	20200804	137.5	137.9	134.1	135.3	75139	135.3	down	down	correct
LICHSGFIN.NSE	LIC Housing Finance Limited	20200804	258.5	262.5	257.6	258.1	3402215	246.35	down	down	correct
LICNETFGSC.NSE	LIC Nomura Mutual Fund	20200804	22.1	22.19	21.81	22.12	6272	22.12	up	up	correct
LICNETFN50.NSE	LIC Mutual Fund	20200804	113.99	124.95	111.95	114.14	17473	114.14	up	up	correct
LICNETFSEN.NSE	LIC Mutual Fund	20200804	399.9	399.9	399.9	399.9	10	399.9
LICNFNHGP.NSE	LIC Mutual Fund	20200804	114.75	116	114.75	116	4	116	up	up	correct
LINCOLN.NSE	Lincoln Pharmaceuticals Limited	20200804	206.6	221.25	202	210	729104	209.2	up	up	correct
LINCPEN.NSE	Linc Pen & Plastics Limited	20200804	154	163.8	151.65	153.95	2845	152.6019	down	down	correct
LINDEINDIA.NSE	Linde India Limited	20200804	633.3	658	631.8	645.85	62326	637.56	up	up	correct
LIQUIDBEES.NSE	Reliance ETF Liquid BeES	20200804	1003.55	1003.55	999.94	1000	798484	1000	down	down	correct
LIQUIDETF.NSE	DSP Blackrock Mutual Fund	20200804	999.99	1000.01	999.99	1000	52508	1000	up	up	correct
LODHA.NSE	Macrotech Developers Limited	20200804	0.4	0.42	0.32	0.33	596792	0.33	down	down	correct
LOKESHMACH.NSE	Lokesh Machines Limited	20200804	21.55	22.35	21.05	21.9	20959	21.9	up	up	correct
LOTUSEYE.NSE	Lotus Eye Hospital and Institute Limited	20200804	27.95	31	27.6	30.25	12435	29.91	up	down	incorrect
LOVABLE.NSE	Lovable Lingerie Limited	20200804	48.9	49.55	48.85	49.05	13554	48.45	up	up	correct
LPDC.NSE	Landmark Property Development Company Limited	20200804	1.2	1.25	1.2	1.25	4480	1.25	up	up	correct
LSIL.NSE	Lloyds Steels Industries Limited	20200804	0.75	0.8	0.7	0.8	2019014	0.8	up	down	incorrect
LT.NSE	Larsen & Toubro Limited	20200804	918	930	916.6	925	3860457	889.52	up	up	correct
LTI.NSE	Larsen & Toubro Infotech Limited	20200804	2500	2500	2425	2444	194655	2406.11	down	down	correct
LTTS.NSE	L&T Technology Services Limited	20200804	1550	1588.95	1511	1514.4	73143	1497.05	down	down	correct
LUMAXIND.NSE	Lumax Industries Limited	20200804	1501	1534	1398.6	1409	28892	1396.42	down	down	correct
LUMAXTECH.NSE	Lumax Auto Technologies Limited	20200804	98.1	101.7	96.55	96.75	71339	93.74	down	up	incorrect
LUPIN.NSE	Lupin Limited	20200804	932.95	947.5	912	940	2871139	934.79	up	up	correct
LUXIND.NSE	Lux Industries Limited	20200804	1128.3	1138.85	1104.85	1126	36350	1120.6	down	down	correct
LYKALABS.NSE	Lyka Labs Limited	20200804	18.95	19.15	18.3	19	35970	19	up	up	correct
LYPSAGEMS.NSE	Lypsa Gems & Jewellery Limited	20200804	3.15	3.15	2.9	3.05	30137	3.05	down	down	correct
M&M.NSE	Mahindra & Mahindra Limited	20200804	597.15	609.6	597.15	602	4889759	595.3	up	up	correct
M&MFIN.NSE	Mahindra & Mahindra Financial Services Limited	20200804	128	129.4	125.5	125.95	7994808	125.33	down	down	correct
MAANALU.NSE	Maan Aluminium Limited	20200804	63	65.9	59.7	62.45	159925	30.79	down	down	correct
MADHAV.NSE	Madhav Marbles and Granites Limited	20200804	22.9	22.9	20.65	21.2	6123	21.01	down	up	incorrect
MADHUCON.NSE	Madhucon Projects Limited	20200804	2.4	2.4	2.4	2.4	0	2.4
MADRASFERT.NSE	Madras Fertilizers Limited	20200804	17.4	17.7	17.25	17.45	55715	17.45	up	up	correct
MAGADSUGAR.NSE	Magadh Sugar & Energy Limited	20200804	131.25	133	126.7	128.9	38386	122.79	down	down	correct
MAGNUM.NSE	Magnum Ventures Limited	20200804	5.3	5.45	5.2	5.45	7933	5.45	up	up	correct
MAHABANK.NSE	Bank of Maharashtra	20200804	12	12.2	11.9	11.95	1581408	11.95	down	down	correct
MAHAPEXLTD.NSE	Maha Rashtra Apex Corporation Limited	20200804	68.05	68.05	62.25	62.8	243	62.8	down	down	correct
MAHASTEEL.NSE	Mahamaya Steel Industries Limited	20200804	73.55	77.5	72.1	77.4	29004	77.4	up	up	correct
MAHEPC.NSE	Mahindra EPC Irrigation Limited	20200804	159.8	168.55	157.05	164.35	196590	163.19	up	down	incorrect
MAHESHWARI.NSE	Maheshwari Logistics Limited	20200804	156.25	156.25	151.05	152	2838	75.63	down	down	correct
MAHINDCIE.NSE	Mahindra CIE Automotive Limited	20200804	107.25	110.5	105.1	106.8	43188	106.8	down	down	correct
MAHLIFE.NSE	Mahindra Lifespace Developers Limited	20200804	209.05	215.9	209.05	212.25	31022	70.75	up	down	incorrect
MAHLOG.NSE	Mahindra Logistics Limited	20200804	300.35	305	298	298	18011	296.72	down	down	correct
MAHSCOOTER.NSE	Maharashtra Scooters Ltd.	20200804	2973.2	2997.7	2956.5	2959.55	3962	2921.35	down	down	correct
MAHSEAMLES.NSE	Maharashtra Seamless Limited	20200804	201.4	203.6	198.3	199.8	44914	195.41	down	down	correct
MAITHANALL.NSE	Maithan Alloys Limited	20200804	445	501.85	442	490	504070	486.86	up	up	correct
MAJESCO.NSE	Majesco Limited	20200804	639.95	660.25	631.5	660	461665	660	up	up	correct
MALUPAPER.NSE	Malu Paper Mills Limited	20200804	28.5	29.9	24.45	27.8	34082	27.8	down	up	incorrect
MAN50ETF.NSE	Mirae Asset Mutual Fund	20200804	111.7	112.45	111.7	112.4	336	112.4	up	up	correct
MANAKALUCO.NSE	Manaksia Aluminium Company Limited	20200804	7.15	7.35	7.15	7.35	5122	7.35	up	up	correct
MANAKCOAT.NSE	Manaksia Coated Metals & Industries Limited	20200804	4.1	4.1	3.9	3.9	4565	3.89	down	up	incorrect
MANAKSIA.NSE	Manaksia Limited	20200804	35.15	35.15	33	33.05	22019	31.63	down	down	correct
MANAKSTEEL.NSE	Manaksia Steels Limited	20200804	9.75	9.75	9.5	9.6	2630	9.6	down	down	correct
MANALIPETC.NSE	Manali Petrochemicals Limited	20200804	20.2	20.95	19.7	20.9	452607	19.93	up	down	incorrect
MANAPPURAM.NSE	Manappuram Finance Limited	20200804	160.6	161.5	157.75	158.65	6949266	155.36	down	down	correct
MANGALAM.NSE	Mangalam Drugs & Organics Limited	20200804	71	71.25	71	71.25	29272	71.25	up	up	correct
MANGCHEFER.NSE	Mangalore Chemicals & Fertilizers Limited	20200804	35.65	35.65	34.85	34.95	377903	33.97	down	down	correct
MANGLMCEM.NSE	Mangalam Cement Limited	20200804	190.5	198.5	190.5	195	61807	193.35	up	up	correct
MANGTIMBER.NSE	Mangalam Timber Products Limited	20200804	6.35	6.65	6.35	6.65	789	6.65	up	up	correct
MANINDS.NSE	Man Industries (India) Limited	20200804	46.8	50.5	46.2	48.6	558346	47.1769	up	down	incorrect
MANINFRA.NSE	Man Infraconstruction Limited	20200804	18.75	18.75	18	18.25	80397	11.73	down	down	correct
MANUGRAPH.NSE	Manugraph India Limited	20200804	9.1	9.25	8.7	9.2	1660	9.2	up	up	correct
MARALOVER.NSE	Maral Overseas Limited	20200804	11.8	11.8	11.2	11.7	2778	11.7	down	up	incorrect
MARATHON.NSE	Marathon Nextgen Realty Limited	20200804	51	51	48	48.4	3298	48.4	down	down	correct
MARICO.NSE	Marico Limited	20200804	366.1	369.6	364.8	368	2771013	359.01	up	up	correct
MARKSANS.NSE	Marksans Pharma Limited	20200804	43.65	43.65	42.15	43.65	8425143	43.41
MARUTI.NSE	Maruti Suzuki India Limited	20200804	6199	6376.85	6185	6360.55	1223516	6263.91	up	up	correct
MASFIN.NSE	MAS Financial Services Limited	20200804	628.45	638.75	625	629.2	6690	627.91	up	down	incorrect
MASKINVEST.NSE	Mask Investments Limited	20200804	53.5	53.5	53.5	53.5	2	53.5
MASTEK.NSE	Mastek Limited	20200804	660	670	591.3	614	708452	608.49	down	down	correct
MATRIMONY.NSE	Matrimony.com Limited	20200804	620	667	612.65	620.1	53435	618.22	up	up	correct
MAWANASUG.NSE	Mawana Sugars Limited	20200804	25.35	27	25.35	26	18910	25.12	up	up	correct
MAXVIL.NSE	Max Ventures and Industries Limited	20200804	36.15	38.25	35.55	37.75	182289	37.75	up	down	incorrect
MAYURUNIQ.NSE	Mayur Uniquoters Limited	20200804	233.9	236.7	226.7	230.9	80023	230.9	down	down	correct
MAZDA.NSE	Mazda Limited	20200804	322.95	322.95	311.6	314.2	990	306.77	down	up	incorrect
MBAPL.NSE	Madhya Bharat Agro Products Limited	20200804	60	61.45	59.5	60.5	6679	59.87	up	up	correct
MBECL.NSE	McNally Bharat Engineering Company Limited	20200804	4.75	4.9	4.55	4.8	106844	4.8	up	up	correct
MBLINFRA.NSE	MBL Infrastructures Limited	20200804	5.9	6.15	5.75	6	32882	6	up	up	correct
MCDHOLDING.NSE	McDowell Holdings Limited	20200804	25.5	25.65	25.05	25.5	23200	25.5
MCDOWELL.NSE	N	20200804	580.05	582	572.95	575.25	1151809	575.25	down	up	incorrect
MCLEODRUSS.NSE	McLeod Russel India Limited	20200804	11.45	11.45	11.45	11.45	99717	11.45
MCX.NSE	Multi Commodity Exchange of India Limited	20200804	1661	1822	1650	1820	1279990	1754.26	up	up	correct
MEGASOFT.NSE	Megasoft Limited	20200804	6.35	6.65	6.35	6.5	19828	6.5	up	down	incorrect
MELSTAR.NSE	Melstar Information Technologies Limited	20200804	1.7	1.75	1.7	1.7	1581	1.7
MENONBE.NSE	Menon Bearings Limited	20200804	38.6	38.85	37.8	38	31218	35.99	down	down	correct
MEP.NSE	MEP Infrastructure Developers Limited	20200804	16.6	16.6	16	16.2	21262	16.2	down	up	incorrect
MERCATOR.NSE	Mercator Limited	20200804	0.9	0.95	0.85	0.95	941677	0.95	up	up	correct
METALFORGE.NSE	Metalyst Forgings Limited	20200804	4.3	4.3	4.25	4.3	1436	4.3
METROPOLIS.NSE	Metropolis Healthcare Limited	20200804	1631	1681.7	1622.75	1633	174486	1626.2522	up	down	incorrect
MFSL.NSE	Max Financial Services Limited	20200804	545	549.8	530	538.6	1292004	538.6	down	down	correct
MGL.NSE	Mahanagar Gas Limited	20200804	970.15	977.4	962	969	667781	934.75	down	down	correct
MHRIL.NSE	Mahindra Holidays & Resorts India Ltd	20200804	163.65	171	161.3	166.5	83399	111	up	up	correct
MIDHANI.NSE	Mishra Dhatu Nigam Limited	20200804	202.4	208.9	201.2	208	1882244	203.31	up	up	correct
MINDACORP.NSE	Minda Corporation Limited	20200804	68.5	68.5	67.05	67.4	255388	67.01	down	down	correct
MINDAIND.NSE	Minda Industries Limited	20200804	285.9	289.15	281.6	283.55	108533	283.2	down	up	incorrect
MINDTECK.NSE	Mindteck (India) Limited	20200804	23.4	24	22.75	23.65	28410	23.65	up	up	correct
MINDTREE.NSE	Mindtree Limited	20200804	1129.7	1143.85	1104.05	1128	838681	1112	down	down	correct
MIRCELECTR.NSE	MIRC Electronics Limited	20200804	7.25	7.25	7.25	7.25	134874	7.25
MIRZAINT.NSE	Mirza International Limited	20200804	47.7	49	47.6	48.45	270239	48.45	up	up	correct
MITTAL.NSE	Mittal Life Style Limited	20200804	36.5	36.5	36.5	36.5	1545	33.18
MMFL.NSE	M M Forgings Limited	20200804	187.15	198	185.8	194	17816	192.56	up	up	correct
MMP.NSE	MMP Industries Limited	20200804	68	71.15	65.45	71.15	6194	70.68	up	up	correct
MMTC.NSE	MMTC Limited	20200804	18.25	18.45	18	18.05	734962	18.05	down	down	correct
MODIRUBBER.NSE	Modi Rubber Limited	20200804	27.85	30.75	27.85	28.35	2494	28.35	up	up	correct
MOHITIND.NSE	Mohit Industries Limited	20200804	3.65	3.65	3.65	3.65	0	3.65
MOHOTAIND.NSE	Mohota Industries Limited	20200804	10.6	10.6	10.45	10.45	1289	10.45	down	up	incorrect
MOIL.NSE	MOIL Limited	20200804	140.05	141.7	138.25	139	189797	130.02	down	down	correct
MOLDTECH.NSE	Mold	20200804	34.8	36.6	33.6	35.5	54253	34.65	up	up	correct
MOLDTKPAC.NSE	Mold	20200804	238.8	252.9	232.25	251.65	144142	247.9	up	up	correct
MON100.NSE	Motilal Oswal NASDAQ 100 ETF	20200804	828.8	828.8	810.02	812.72	17936	81.27	down	down	correct
MONTECARLO.NSE	Monte Carlo Fashions Limited	20200804	155.25	160	154.95	158	22689	147.48	up	up	correct
MORARJEE.NSE	Morarjee Textiles Limited	20200804	9.2	9.65	9.05	9.05	5964	9.05	down	down	correct
MOREPENLAB.NSE	Morepen Laboratories Limited	20200804	24.75	25.2	23.8	24.9	4714243	24.9	up	up	correct
MOTHERSUMI.NSE	Motherson Sumi Systems Limited	20200804	98.2	100	97.7	99.2	14455474	98.52	up	up	correct
MOTILALOFS.NSE	Motilal Oswal Financial Services Limited	20200804	673	679	663	664.8	49016	655.97	down	up	incorrect
MOTOGENFIN.NSE	The Motor & General Finance Limited	20200804	17.85	17.85	17	17	3928	17	down	down	correct
MPHASIS.NSE	Mphasis Limited	20200804	1150	1152.95	1096	1105	290909	1095.06	down	down	correct
MPSLTD.NSE	MPS Limited	20200804	380	389.85	368	371.05	18984	371.05	down	down	correct
MRF.NSE	MRF Limited	20200804	61500	61700	61004.15	61251	15026	61109.19	down	down	correct
MRO.NSE	TEK	20200804	22.55	23.5	22.55	23.5	1975	23.5	up	up	correct
MRPL.NSE	Mangalore Refinery and Petrochemicals Limited	20200804	36.5	37.1	36.2	36.5	1148320	36.5
MSPL.NSE	MSP Steel & Power Limited	20200804	6.05	6.3	5.95	6.3	3604	6.3	up	up	correct
MSTCLTD.NSE	MSTC Limited	20200804	139.95	142.6	139.1	140.45	179374	134.88	up	down	incorrect
MTEDUCARE.NSE	MT Educare Limited	20200804	12.45	12.45	11.75	12.2	59827	12.2	down	down	correct
MTNL.NSE	Mahanagar Telephone Nigam Limited	20200804	9.3	9.35	9.15	9.15	374603	9.15	down	down	correct
MUKANDENGG.NSE	Mukand Engineers Limited	20200804	7.5	7.85	7.5	7.85	651	7.85	up	down	incorrect
MUKANDLTD.NSE	Mukand Limited	20200804	19.2	20	19.2	19.9	2949	19.76	up	down	incorrect
MUKTAARTS.NSE	Mukta Arts Limited	20200804	23.05	23.6	22.4	23.4	4242	23.4	up	up	correct
MUNJALAU.NSE	Munjal Auto Industries Limited	20200804	49.45	50.2	48.85	49.35	237230	49.35	down	up	incorrect
MUNJALSHOW.NSE	Munjal Showa Limited	20200804	106.5	107.9	103.55	106.5	20472	100.25
MURUDCERA.NSE	Murudeshwar Ceramics Ltd.	20200804	16.15	16.5	16.05	16.2	55401	16.2	up	up	correct
MUTHOOTCAP.NSE	Muthoot Capital Services Limited	20200804	356.55	374.2	356.55	368.9	22955	368.9	up	up	correct
MUTHOOTFIN.NSE	Muthoot Finance Limited	20200804	1289.5	1311.2	1274.65	1294.15	1620051	1271.58	up	up	correct
NACLIND.NSE	NACL Industries Limited	20200804	39.95	39.95	38.35	38.6	37983	38.14	down	up	incorrect
NAGAFERT.NSE	Nagarjuna Fertilizers and Chemicals Limited	20200804	4.95	5.05	4.75	5	137050	5	up	up	correct
NAGREEKCAP.NSE	Nagreeka Capital & Infrastructure Ltd.	20200804	4.85	4.85	4.85	4.85	232	4.85
NAGREEKEXP.NSE	Nagreeka Exports Limited	20200804	12.25	12.45	11.6	12.25	1983	12.25
NAHARCAP.NSE	Nahar Capital and Financial Services Limited	20200804	61.55	65	61.55	63.5	5176	62.39	up	down	incorrect
NAHARINDUS.NSE	Nahar Industrial Enterprises Limited	20200804	25.1	25.1	23.55	24.25	3742	24.25	down	down	correct
NAHARPOLY.NSE	Nahar Poly Films Limited	20200804	65.9	66.7	64.1	66	43859	64.62	up	up	correct
NAHARSPING.NSE	Nahar Spinning Mills Limited	20200804	32.65	33.25	32.1	32.4	27057	32.19	down	down	correct
NAM.NSE	INDIA	20200804	265.65	267.7	261.6	262.4	607848	262.4	down	down	correct
NATCOPHARM.NSE	NATCO Pharma Limited	20200804	810	815.75	770	788	451992	781.06	down	down	correct
NATHBIOGEN.NSE	Nath Bio	20200804	368	368.2	360.05	360.15	91860	358.08	down	down	correct
NATIONALUM.NSE	National Aluminium Company Limited	20200804	32.75	33.2	32.7	33	5774338	30.44	up	up	correct
NATNLSTEEL.NSE	National Steel and Agro Industries Limited	20200804	2.1	2.2	2.05	2.1	6839	2.1
NAUKRI.NSE	Info Edge (India) Limited	20200804	3189.95	3222.3	3112.15	3217	173397	3211.85	up	up	correct
NAVINFLUOR.NSE	Navin Fluorine International Limited	20200804	1773	1794.4	1742.3	1748	72859	1736.29	down	down	correct
NAVKARCORP.NSE	Navkar Corporation Limited	20200804	24.3	25.05	24.3	24.95	154871	24.95	up	down	incorrect
NAVNETEDUL.NSE	Navneet Education Limited	20200804	73.5	75.75	73.3	74.7	31168	73.96	up	up	correct
NBCC.NSE	NBCC (India) Limited	20200804	22.55	23.25	22.55	23.05	3996098	22.68	up	up	correct
NBIFIN.NSE	N.B.I. Industrial Finance Company Limited	20200804	1610	1610	1560.1	1560.1	22	1560.1	down	down	correct
NBVENTURES.NSE	Nava Bharat Ventures Limited	20200804	48.4	49.05	47.4	47.8	266512	46.71	down	up	incorrect
NCC.NSE	NCC Limited	20200804	29.6	30.15	29.6	30	6031993	29.55	up	down	incorrect
NCLIND.NSE	NCL Industries Limited	20200804	78.5	84.05	78.5	83.3	502677	80.76	up	up	correct
NDGL.NSE	Naga Dhunseri Group Limited	20200804	561.05	620	556	586.15	686	583.92	up	up	correct
NDL.NSE	Nandan Denim Limited	20200804	19.75	20.15	19.65	19.85	8670	19.85	up	up	correct
NDRAUTO.NSE	NDR Auto Components Limited	20200804	127	127	120.25	120.25	7403	119.95	down	down	correct
NDTV.NSE	New Delhi Television Limited	20200804	34.9	34.9	33.8	34.5	13625	34.5	down	down	correct
NECCLTD.NSE	North Eastern Carrying Corporation Limited	20200804	11.3	11.3	11.3	11.3	6432	11.3
NECLIFE.NSE	Nectar Lifesciences Limited	20200804	22.4	22.75	21.3	22.4	874663	22.2904
NELCAST.NSE	Nelcast Limited	20200804	49.1	51.5	48.85	51	340174	50.89	up	up	correct
NELCO.NSE	Nelco Limited	20200804	206	208.4	204.4	204.85	54568	203.83	down	up	incorrect
NEOGEN.NSE	Neogen Chemicals Limited	20200804	625	642.7	602	607.4	216670	604.47	down	down	correct
NESCO.NSE	Nesco Limited	20200804	431.05	439.5	430	430	58533	427.88	down	down	correct
NETF.NSE	Tata Mutual Fund	20200804	113.98	113.98	109.6	112.51	329	112.51	down	down	correct
NETFCONSUM.NSE	Nippon India Mutual Fund	20200804	47	53.48	42.5	52.98	2396	52.98	up	down	incorrect
NETFDIVOPP.NSE	Nippon India Mutual Fund	20200804	28.74	28.74	27.7	28.2	70	28.2	down	down	correct
NETFLTGILT.NSE	Nippon India Mutual Fund	20200804	21.5	22.04	18.55	22.03	9455	22.03	up	up	correct
NETFNIF100.NSE	Nippon India Mutual Fund	20200804	111.02	118.84	111.02	112.96	1270	112.96	up	up	correct
NETFNV20.NSE	Nippon India Mutual Fund	20200804	59.55	59.55	57.8	58.17	1405	58.17	down	up	incorrect
NETWORK18.NSE	Network18 Media & Investments Limited	20200804	39.85	41.8	39.85	41.8	560908	41.8	up	up	correct
NEULANDLAB.NSE	Neuland Laboratories Limited	20200804	887	911	790	798	1200654	795.45	down	up	incorrect
NEWGEN.NSE	Newgen Software Technologies Limited	20200804	179	181.95	176.3	176.3	51297	175.42	down	down	correct
NEXTMEDIA.NSE	Next Mediaworks Limited	20200804	4.6	4.8	4.6	4.7	1510	4.7	up	up	correct
NFL.NSE	National Fertilizers Limited	20200804	35	38.25	35	37.25	4229582	37.25	up	up	correct
NH.NSE	Narayana Hrudayalaya Limited	20200804	296	297.95	289.05	290	58677	290	down	down	correct
NHPC.NSE	NHPC Limited	20200804	20.2	20.3	20.1	20.1	3918046	18.6	down	down	correct
NIACL.NSE	The New India Assurance Company Limited	20200804	112	114.65	112	113.1	402218	113.1	up	up	correct
NIBL.NSE	NRB Industrial Bearings Limited	20200804	5.3	5.3	5.3	5.3	0	5.3
NIFTYBEES.NSE	Nippon India Mutual Fund	20200804	116.3	118.15	116.25	118	1291694	118	up	up	correct
NIFTYEES.NSE	Edelweiss Mutual Fund	20200804	13500	13500	13500	13500	0	13500
NIITLTD.NSE	NIIT Limited	20200804	94.85	94.85	93.1	93.6	260856	91.43	down	down	correct
NILAINFRA.NSE	Nila Infrastructures Limited	20200804	3.95	4.05	3.8	3.9	271296	3.9	down	down	correct
NILASPACES.NSE	Nila Spaces Limited	20200804	1	1.05	0.95	1.05	583683	1.05	up	up	correct
NILKAMAL.NSE	Nilkamal Limited	20200804	1260.5	1263.8	1230	1235	7558	1226.96	down	down	correct
NIPPOBATRY.NSE	Indo National Limited	20200804	484	499.95	484	490	858	237.07	up	up	correct
NITCO.NSE	NITCO Limited	20200804	16.35	16.4	15.7	15.85	48641	15.85	down	down	correct
NITINFIRE.NSE	Nitin Fire Protection Industries Limited	20200804	0.7	0.75	0.7	0.7	74924	0.7
NITINSPIN.NSE	Nitin Spinners Limited	20200804	38.2	40.75	38.2	40.55	95344	39.64	up	up	correct
NKIND.NSE	N.K Industries Limited	20200804	22.9	22.9	22.9	22.9	1	22.9
NLCINDIA.NSE	NLC India Limited	20200804	48.05	49.35	48	49.05	544672	46.79	up	down	incorrect
NMDC.NSE	NMDC Limited	20200804	85	85.55	84.25	84.7	3521738	74.9	down	down	correct
NOCIL.NSE	NOCIL Limited	20200804	110.8	113.4	108.15	108.65	2159111	107.78	down	down	correct
NOIDATOLL.NSE	Noida Toll Bridge Company Limited	20200804	3.4	3.55	3.35	3.55	67522	3.55	up	up	correct
NORBTEAEXP.NSE	Norben Tea & Exports Limited	20200804	6.4	6.4	6.4	6.4	1508	6.4
NPBET.NSE	Tata Asset Management Limited	20200804	117.97	118	116	118	776	118	up	up	correct
NRAIL.NSE	N R Agarwal Industries Limited	20200804	199.15	201.85	197.15	200.7	5521	200.05	up	down	incorrect
NRBBEARING.NSE	NRB Bearings Limited	20200804	78	79.4	77.1	78.8	311373	78.52	up	up	correct
NSIL.NSE	Nalwa Sons Investments Limited	20200804	659.95	662.85	639.9	642	51	642	down	down	correct
NTL.NSE	Neueon Towers Limited	20200804	0.5	0.55	0.5	0.55	6815	0.55	up	up	correct
NTPC.NSE	NTPC Limited	20200804	86.5	87	85.35	85.6	19622064	78.22	down	down	correct
NUCLEUS.NSE	Nucleus Software Exports Limited	20200804	324.85	329	313	317	121011	311.46	down	down	correct
NXTDIGITAL.NSE	Nxtdigital Limited	20200804	421.85	432.9	415	432	12108	424.76	up	down	incorrect
OAL.NSE	Oriental Aromatics Limited	20200804	332.7	344	325	327.15	40018	325.1	down	down	correct
OBEROIRLTY.NSE	Oberoi Realty Limited	20200804	337.2	353.9	337.2	352.6	207821	352.6	up	up	correct
OCCL.NSE	Oriental Carbon & Chemicals Limited	20200804	794	870	775	854	11220	829.78	up	down	incorrect
OFSS.NSE	Oracle Financial Services Software Limited	20200804	2974.95	2976.5	2936.55	2967	71590	2806.38	down	down	correct
OIL.NSE	Oil India Limited	20200804	96.7	96.7	93.9	94.5	689430	88.06	down	down	correct
OILCOUNTUB.NSE	Oil Country Tubular Limited	20200804	4.2	4.35	4.1	4.25	5320	4.25	up	up	correct
OLECTRA.NSE	Olectra Greentech Limited	20200804	58.35	59.75	56.5	59.75	25704	59.75	up	up	correct
OMAXAUTO.NSE	Omax Autos Limited	20200804	30.4	31	29.55	30.35	6709	30.35	down	down	correct
OMAXE.NSE	Omaxe Limited	20200804	75.55	75.55	75.55	75.55	13730	75.55
OMKARCHEM.NSE	Omkar Speciality Chemicals Limited	20200804	4.45	4.5	4.35	4.5	5271	4.5	up	up	correct
ONELIFECAP.NSE	Onelife Capital Advisors Limited	20200804	5.5	5.55	5.4	5.5	2558	5.5
ONEPOINT.NSE	One Point One Solutions Limited	20200804	10.4	10.4	9.75	9.8	9603	9.8	down	up	incorrect
ONGC.NSE	Oil and Natural Gas Corporation Limited	20200804	76.3	77.7	75.9	76.25	13370396	71.04	down	down	correct
ONMOBILE.NSE	OnMobile Global Limited	20200804	31.25	33.35	30.2	33.35	852466	31.89	up	up	correct
ONWARDTEC.NSE	Onward Technologies Limited	20200804	62.65	69	61.45	65	56396	64.13	up	up	correct
OPTIEMUS.NSE	Optiemus Infracom Limited	20200804	22.05	22.05	22.05	22.05	1851	22.05
OPTOCIRCUI.NSE	Opto Circuits (India) Limited	20200804	8.05	8.05	7.75	8.05	849874	8.05
ORBTEXP.NSE	Orbit Exports Limited	20200804	64.5	69.65	62	65.3	11959	65.3	up	down	incorrect
ORICONENT.NSE	Oricon Enterprises Limited	20200804	16.4	16.8	15.8	16.5	98834	16.24	up	up	correct
ORIENTABRA.NSE	Orient Abrasives Limited	20200804	16.8	17	16.55	16.7	12778	16.5	down	down	correct
ORIENTALTL.NSE	Oriental Trimex Limited	20200804	9.1	9.1	8.7	9.1	467260	9.1
ORIENTBELL.NSE	Orient Bell Limited	20200804	74.85	76	74.05	75.15	15106	75.03	up	up	correct
ORIENTCEM.NSE	Orient Cement Limited	20200804	63.3	67.65	63.25	66.25	420741	65.24	up	up	correct
ORIENTELEC.NSE	Orient Electric Limited	20200804	178.55	180.9	178.1	179.7	179366	178.55	up	up	correct
ORIENTHOT.NSE	Oriental Hotels Limited	20200804	19.4	19.6	19	19.05	18426	19.05	down	down	correct
ORIENTLTD.NSE	Orient Press Limited	20200804	67	67.25	63.95	65	243	65	down	down	correct
ORIENTPPR.NSE	Orient Paper & Industries Limited	20200804	18	18.2	17.85	17.9	117151	17.29	down	down	correct
ORISSAMINE.NSE	The Orissa Minerals Development Company Limited	20200804	1699	1830	1689.05	1768.35	25286	1768.35	up	up	correct
ORTEL.NSE	Ortel Communications Limited	20200804	1.4	1.45	1.4	1.4	13707	1.4
OSWALAGRO.NSE	Oswal Agro Mills Limited	20200804	8.15	8.7	8.15	8.25	75738	8.25	up	up	correct
PAEL.NSE	PAE Limited	20200804	1.95	1.95	1.95	1.95	2000	1.95
PAGEIND.NSE	Page Industries Limited	20200804	19832	19906.9	19451.5	19597	13420	19307.58	down	down	correct
PAISALO.NSE	Paisalo Digital Limited	20200804	328	353	324	349.5	11362	348.28	up	up	correct
PALASHSECU.NSE	Palash Securities Limited	20200804	25	25.5	24.5	24.5	1189	24.5	down	down	correct
PALREDTEC.NSE	Palred Technologies Limited	20200804	16.5	18	16.5	17.4	2938	17.4	up	down	incorrect
PANACEABIO.NSE	Panacea Biotec Limited	20200804	224.85	225.75	211.5	222.35	234059	222.35	down	down	correct
PANACHE.NSE	Panache Digilife Limited	20200804	59.7	59.8	57	58	8205	57.7519	down	down	correct
PANAMAPET.NSE	Panama Petrochem Limited	20200804	41.35	41.7	40.1	40.5	91129	39.04	down	down	correct
PARACABLES.NSE	Paramount Communications Limited	20200804	6.3	6.5	6.2	6.3	90747	6.3
PARAGMILK.NSE	Parag Milk Foods Limited	20200804	86.85	88.85	86.2	88.7	449313	87.93	up	up	correct
PARSVNATH.NSE	Parsvnath Developers Limited	20200804	2.65	2.65	2.6	2.65	44729	2.65
PATELENG.NSE	Patel Engineering Limited	20200804	13.6	13.75	13.5	13.65	105604	13.65	up	up	correct
PATINTLOG.NSE	Patel Integrated Logistics Limited	20200804	19.9	20.5	19.25	20.05	19141	19.91	up	up	correct
PATSPINLTD.NSE	Patspin India Limited	20200804	5.45	5.45	5.45	5.45	100	5.45
PCJEWELLER.NSE	PC Jeweller Limited	20200804	15.8	16.1	15.4	16.1	1873177	16.1	up	up	correct
PDMJEPAPER.NSE	Pudumjee Paper Products Limited	20200804	13.3	13.3	12.75	12.9	100515	12.8	down	down	correct
PDPL.NSE	Parenteral Drugs (India) Limited	20200804	2.6	2.6	2.6	2.6	0	2.6
PDSMFL.NSE	PDS Multinational Fashions Limited	20200804	262.45	268.6	259.95	263	2672	259.66	up	up	correct
PEARLPOLY.NSE	Pearl Polymers Limited	20200804	19	19.95	19	19	10121	19
PEL.NSE	Piramal Enterprises Limited	20200804	1475	1481.3	1433.5	1463.5	1398320	1463.5	down	down	correct
PENIND.NSE	Pennar Industries Limited	20200804	15.85	16.55	15.35	15.45	162223	15.45	down	down	correct
PENINLAND.NSE	Peninsula Land Limited	20200804	4.55	4.65	4.4	4.6	190541	4.6	up	up	correct
PERSISTENT.NSE	Persistent Systems Limited	20200804	980	999	935	954.45	161905	944.87	down	up	incorrect
PETRONET.NSE	Petronet LNG Limited	20200804	250.85	254	245.05	247	3196862	228.7	down	down	correct
PFC.NSE	Power Finance Corporation Limited	20200804	81.8	82.5	81	81.3	2971815	72.42	down	down	correct
PFIZER.NSE	Pfizer Limited	20200804	4420	4442.75	4366.05	4380.55	44407	4367.75	down	down	correct
PFOCUS.NSE	Prime Focus Limited	20200804	26.6	26.7	25.7	26.15	22970	26.15	down	down	correct
PFS.NSE	PTC India Financial Services Limited	20200804	18.2	18.3	16.8	17.55	3830149	17.0868	down	down	correct
PGEL.NSE	PG Electroplast Limited	20200804	50.4	50.4	48.35	50.4	81827	50.4
PGHH.NSE	Procter & Gamble Hygiene and Health Care Limited	20200804	10480	10480	10291	10295	2447	9960.81	down	down	correct
PGHL.NSE	Procter & Gamble Health Limited	20200804	4450	4459.95	4352.5	4400	17621	4191.61	down	down	correct
PGIL.NSE	Pearl Global Industries Limited	20200804	110.45	118.15	110.05	114	6803	114	up	up	correct
PHILIPCARB.NSE	Phillips Carbon Black Limited	20200804	101	102.75	98.95	101.85	671181	98.1173	up	down	incorrect
PHOENIXLTD.NSE	The Phoenix Mills Limited	20200804	614	618.2	590.2	596.65	106534	595.95	down	down	correct
PIDILITIND.NSE	Pidilite Industries Limited	20200804	1358.75	1358.75	1335.05	1344	811295	1339.08	down	down	correct
PIIND.NSE	PI Industries Limited	20200804	1845	1870	1815	1840	201462	1835.56	down	down	correct
PILANIINVS.NSE	Pilani Investment and Industries Corporation Limited	20200804	1579	1594.95	1549.95	1555.9	192	1085.01	down	down	correct
PILITA.NSE	Pil Italica Lifestyle Limited	20200804	5.85	6	5.75	5.8	11459	5.8	down	down	correct
PIONDIST.NSE	Pioneer Distilleries Limited	20200804	117.5	117.5	110.1	111.85	325994	111.85	down	down	correct
PIONEEREMB.NSE	Pioneer Embroideries Limited	20200804	23.2	26.25	22.6	25	238552	24.89	up	up	correct
PITTIENG.NSE	Pitti Engineering Limited	20200804	27.55	28.35	27.2	27.6	6678	27.55	up	up	correct
PKTEA.NSE	The Peria Karamalai Tea and Produce Company Limited	20200804	124.45	130	124.45	126	363	125.13	up	up	correct
PLASTIBLEN.NSE	Plastiblends India Limited	20200804	161.75	173	158.55	170	9678	167.65	up	up	correct
PNB.NSE	Punjab National Bank	20200804	32.85	32.9	32.05	32.5	21120742	32.5	down	down	correct
PNBGILTS.NSE	PNB Gilts Ltd.	20200804	45.3	45.9	43.95	44.25	1642195	34.3	down	down	correct
PNBHOUSING.NSE	PNB Housing Finance Limited	20200804	210.1	212.45	207.85	210.1	208679	210.1
PNC.NSE	Pritish Nandy Communications Ltd	20200804	14.1	14.7	14	14	4420	14	down	down	correct
PNCINFRA.NSE	PNC Infratech Limited	20200804	131.4	133.7	129	133.1	101313	132.91	up	up	correct
PODDARHOUS.NSE	Poddar Housing and Development Limited	20200804	165	177	163	165.15	18951	165.15	up	up	correct
PODDARMENT.NSE	Poddar Pigments Limited	20200804	173	178.8	172	177.4	11492	176.15	up	down	incorrect
POKARNA.NSE	Pokarna Limited	20200804	138.1	141.9	135.1	136.95	81881	136.17	down	down	correct
POLYCAB.NSE	Polycab India Limited	20200804	833.95	844.9	830.05	840	185238	835.68	up	down	incorrect
POLYMED.NSE	Poly Medicure Limited	20200804	415.2	419.15	405.15	410	143883	408.96	down	down	correct
POLYPLEX.NSE	Polyplex Corporation Limited	20200804	598	663.15	598	643	633234	514.59	up	up	correct
PONNIERODE.NSE	Ponni Sugars (Erode) Limited	20200804	158.95	161.7	157.8	158.1	9481	154.11	down	down	correct
POONAWALLA.NSE	Poonawalla Fincorp Limited	20200804	27.3	28.25	26.3	28.25	2128306	28.25	up	up	correct
POWERGRID.NSE	Power Grid Corporation of India Limited	20200804	177.85	179.05	175.6	177.6	5416560	120.66	down	down	correct
POWERINDIA.NSE	ABB Power Products and Systems India Limited	20200804	891.05	902.4	878.1	883.55	29309	882.53	down	down	correct
POWERMECH.NSE	Power Mech Projects Limited	20200804	416.15	423	404.1	409	36740	407.9749	down	down	correct
PPAP.NSE	PPAP Automotive Limited	20200804	163.55	167.5	156.25	162.5	17821	161.82	down	up	incorrect
PPL.NSE	Prakash Pipes Limited	20200804	58.15	60.5	58.15	60	28997	58.56	up	down	incorrect
PRADIP.NSE	Pradip Overseas Limited	20200804	0.65	0.65	0.65	0.65	3967	0.65
PRAENG.NSE	Prajay Engineers Syndicate Limited	20200804	5.6	5.8	5.6	5.65	11581	5.65	up	down	incorrect
PRAJIND.NSE	Praj Industries Limited	20200804	59.05	59.9	58.7	58.85	853915	58.51	down	down	correct
PRAKASH.NSE	Prakash Industries Limited	20200804	34.45	36.5	34.45	36.3	817434	36.3	up	up	correct
PRAKASHSTL.NSE	Prakash Steelage Limited	20200804	0.75	0.75	0.75	0.75	93229	0.75
PRAXIS.NSE	Praxis Home Retail Limited	20200804	32	32.9	31.35	31.8	1999	31.8	down	down	correct
PRECAM.NSE	Precision Camshafts Limited	20200804	30.2	34	30.15	33.1	1803940	32.74	up	up	correct
PRECOT.NSE	Precot Limited	20200804	21.5	21.6	20.7	20.7	360	20.7	down	down	correct
PRECWIRE.NSE	Precision Wires India Limited	20200804	102	102.6	100.1	100.8	14825	19.51	down	down	correct
PREMEXPLN.NSE	Premier Explosives Limited	20200804	118.8	120.75	109.25	119	20420	119	up	up	correct
PREMIER.NSE	Premier Limited	20200804	1.85	1.85	1.85	1.85	3192	1.85
PREMIERPOL.NSE	Premier Polyfilm Ltd.	20200804	21.1	21.95	20.5	21.2	4195	21.06	up	up	correct
PRESSMN.NSE	Pressman Advertising Limited	20200804	17.5	18.35	17.15	18	6430	16.7	up	up	correct
PRESTIGE.NSE	Prestige Estates Projects Limited	20200804	199	207.7	199	203.15	1336388	202.43	up	up	correct
PRICOLLTD.NSE	Pricol Limited	20200804	49.45	50.85	48.5	50.85	527911	50.85	up	down	incorrect
PRIMESECU.NSE	Prime Securities Limited	20200804	49	50.7	48.95	49.3	10089	47.33	up	up	correct
PRINCEPIPE.NSE	Prince Pipes and Fittings Limited	20200804	116	117.2	112.5	116	245705	114.73
PROZONINTU.NSE	Prozone Intu Properties Limited	20200804	14.1	14.9	13.7	14.9	234463	14.9	up	up	correct
PRSMJOHNSN.NSE	Prism Johnson Limited	20200804	45.8	48.2	45.3	47.75	239808	47.75	up	up	correct
PSB.NSE	Punjab & Sind Bank	20200804	13.45	13.8	13.25	13.35	202270	13.35	down	down	correct
PSPPROJECT.NSE	PSP Projects Limited	20200804	400	410	400	409.95	13140	406.25	up	up	correct
PSUBNKBEES.NSE	Nippon Mutual Funds	20200804	15.6	15.79	15.42	15.58	78043	15.58	down	down	correct
PTC.NSE	PTC India Limited	20200804	52	53.2	51.8	52.7	1925499	42.86	up	up	correct
PTL.NSE	PTL Enterprises Limited	20200804	37.55	38.7	37.3	38.7	15294	17.47	up	up	correct
PUNJABCHEM.NSE	Punjab Chemicals and Crop Protection Limited	20200804	438.05	438.05	424.65	427.05	1242	425.43	down	down	correct
PUNJLLOYD.NSE	Punj Lloyd Limited	20200804	1.75	1.75	1.7	1.75	102077	1.75
PURVA.NSE	Puravankara Limited	20200804	40.55	41.9	40.55	41.2	34910	41.2	up	up	correct
PVR.NSE	PVR Limited	20200804	1089	1102	1065	1095.15	1062211	1095.15	up	up	correct
QGOLDHALF.NSE	Quantum Mutual Fund	20200804	2350	2358	2346	2347.05	2573	46.94	down	up	incorrect
QNIFTY.NSE	Quantum Mutual Fund	20200804	1135	1139	1135	1139	21	1139	up	up	correct
QUESS.NSE	Quess Corp Limited	20200804	364.95	372	350	353.05	216403	347.73	down	down	correct
QUICKHEAL.NSE	Quick Heal Technologies Limited	20200804	111.5	113.85	111.1	112.1	217196	110.57	up	up	correct
QUINTEGRA.NSE	Quintegra Solutions Limited	20200804	0.95	0.95	0.95	0.95	0	0.95
RADAAN.NSE	Radaan Mediaworks India Limited	20200804	1.3	1.3	1.3	1.3	0	1.3
RADICO.NSE	Radico Khaitan Limited	20200804	374	376.95	367.45	375.85	288602	372.99	up	up	correct
RADIOCITY.NSE	Music Broadcast Limited	20200804	15.5	15.9	15.35	15.45	237517	15.45	down	down	correct
RAIN.NSE	Rain Industries Limited	20200804	92.8	95.55	91.8	92.8	1381071	91.47
RAJESHEXPO.NSE	Rajesh Exports Limited	20200804	442.35	494.9	442.35	474.95	791318	473.32	up	up	correct
RAJRATAN.NSE	Rajratan Global Wire Limited	20200804	239.05	253.95	239.05	249.3	1731	248.11	up	up	correct
RAJRAYON.NSE	Raj Rayon Industries Limited	20200804	0.1	0.1	0.1	0.1	0	0.1
RAJSREESUG.NSE	Rajshree Sugars and Chemicals Limited	20200804	13.55	14.2	13.55	13.65	1896	13.65	up	up	correct
RAJTV.NSE	Raj Television Network Limited	20200804	33.25	33.65	32.35	32.6	3515	32.6	down	down	correct
RAJVIR.NSE	Rajvir Industries Limited	20200804	10.5	10.5	10.5	10.5	0	10.5
RALLIS.NSE	Rallis India Limited	20200804	294.2	299.4	290	292.3	497879	289.64	down	up	incorrect
RAMANEWS.NSE	Shree Rama Newsprint Limited	20200804	15.95	16.7	15.85	16.15	40458	16.15	up	up	correct
RAMASTEEL.NSE	Rama Steel Tubes Limited	20200804	26.9	28	26.35	27.9	21750	27.9	up	up	correct
RAMCOCEM.NSE	The Ramco Cements Limited	20200804	676.05	692.05	676.05	682.9	642623	680.7496	up	down	incorrect
RAMCOIND.NSE	Ramco Industries Limited	20200804	172.5	177.75	171.85	175.5	62658	174.8155	up	up	correct
RAMCOSYS.NSE	Ramco Systems Limited	20200804	134.95	136	129.3	134	139565	134	down	down	correct
RAMKY.NSE	Ramky Infrastructure Limited	20200804	35.05	35.85	33.85	34.3	84781	34.3	down	down	correct
RANASUG.NSE	Rana Sugars Limited	20200804	6.15	6.15	6.15	6.15	118415	6.15
RANEENGINE.NSE	Rane Engine Valve Limited	20200804	188.3	193.45	187	188.1	1901	188.1	down	up	incorrect
RANEHOLDIN.NSE	Rane Holdings Limited	20200804	427.95	429.9	418	418.8	16707	414.76	down	down	correct
RATNAMANI.NSE	Ratnamani Metals & Tubes Limited	20200804	1149	1175	1092.5	1110	23942	1102.78	down	up	incorrect
RAYMOND.NSE	Raymond Limited	20200804	238	252.1	235.3	250.05	1406137	250.05	up	up	correct
RBL.NSE	Rane Brake Lining Limited	20200804	546.9	550.6	530.2	542.5	5007	530.07	down	down	correct
RBLBANK.NSE	RBL Bank Limited	20200804	163.9	170	160.8	168.8	20986331	168.8	up	up	correct
RCF.NSE	Rashtriya Chemicals and Fertilizers Limited	20200804	46.8	48.15	46.8	47.65	1254302	42.34	up	down	incorrect
RCOM.NSE	Reliance Communications Limited	20200804	2.75	2.75	2.75	2.75	23011385	2.75
RECLTD.NSE	REC Limited	20200804	101	101.65	99.95	100.3	3889049	88.43	down	down	correct
REDINGTON.NSE	Redington (India) Limited	20200804	89	93.45	87.7	89.15	2268393	42.98	up	up	correct
REFEX.NSE	Refex Industries Limited	20200804	53.4	54.15	51.75	51.75	148985	51.04	down	up	incorrect
REGENCERAM.NSE	Regency Ceramics Limited	20200804	0.95	0.95	0.95	0.95	0	0.95
RELAXO.NSE	Relaxo Footwears Limited	20200804	596.15	618	595.5	616.05	364476	614.78	up	up	correct
RELCAPITAL.NSE	Reliance Capital Limited	20200804	9.9	10	9.6	9.9	802655	9.9
RELIANCE.NSE	Reliance Industries Limited	20200804	2020.6	2167	2000.25	2158.4	42477225	2151.48	up	up	correct
RELIGARE.NSE	Religare Enterprises Limited	20200804	36.25	37.9	36.25	37.5	141855	37.5	up	down	incorrect
RELINFRA.NSE	Reliance Infrastructure Limited	20200804	29	29.4	28.05	28.5	2271202	28.5	down	down	correct
REMSONSIND.NSE	Remsons Industries Limited	20200804	71.8	71.8	69	70.45	5615	70.14	down	down	correct
RENUKA.NSE	Shree Renuka Sugars Limited	20200804	9.45	9.6	8.9	9	2279771	9	down	down	correct
REPCOHOME.NSE	Repco Home Finance Limited	20200804	149.4	149.75	145.25	148.75	180843	145.18	down	down	correct
REPRO.NSE	Repro India Limited	20200804	365.45	384.5	365.4	378.3	1340	378.3	up	up	correct
RESPONIND.NSE	Responsive Industries Limited	20200804	93.85	96.9	91.5	94.05	361693	93.94	up	up	correct
REVATHI.NSE	Revathi Equipment Limited	20200804	397.05	397.55	390	393.25	122	393.25	down	down	correct
RGL.NSE	Renaissance Global Limited	20200804	250	298	246.05	272	44303	267.949	up	up	correct
RHFL.NSE	Reliance Home Finance Limited	20200804	1.9	2.1	1.9	2.1	2307753	2.1	up	up	correct
RICOAUTO.NSE	Rico Auto Industries Limited	20200804	27.85	27.85	27	27.2	341238	26.81	down	down	correct
RIIL.NSE	Reliance Industrial Infrastructure Limited	20200804	397.95	424	396.95	418	756574	412.87	up	down	incorrect
RITES.NSE	RITES Limited	20200804	237	244.4	236.95	242.2	622269	220.56	up	up	correct
RKDL.NSE	Ravi Kumar Distilleries Limited	20200804	6.6	6.85	6.6	6.8	9438	6.8	up	up	correct
RKFORGE.NSE	Ramkrishna Forgings Limited	20200804	163.7	170	162	169	634412	168.84	up	up	correct
RMCL.NSE	Radha Madhav Corporation Limited	20200804	3.45	3.45	3.25	3.35	14618	3.35	down	down	correct
RML.NSE	Rane (Madras) Limited	20200804	207.95	209.05	205.15	205.85	8172	205.85	down	down	correct
RNAVAL.NSE	Reliance Naval and Engineering Limited	20200804	2.4	2.5	2.4	2.4	2223408	2.4
ROHITFERRO.NSE	Rohit Ferro	20200804	0.95	1.05	0.95	0.95	4592	0.95
ROHLTD.NSE	Royal Orchid Hotels Limited	20200804	61.4	62.1	61	61.2	69078	61.2	down	up	incorrect
ROLLT.NSE	Rollatainers Limited	20200804	2.35	2.35	2.2	2.35	11029	2.35
ROLTA.NSE	Rolta India Limited	20200804	4.65	4.95	4.65	4.85	113016	4.85	up	up	correct
ROSSARI.NSE	Rossari Biotech Limited	20200804	717.1	748.5	707.75	742.5	1416595	742.23	up	up	correct
ROSSELLIND.NSE	Rossell India Limited	20200804	77	79.45	75.6	79.45	24647	79.19	up	up	correct
RPGLIFE.NSE	RPG Life Sciences Limited	20200804	370.35	374.45	346.4	355.15	267093	350.45	down	down	correct
RPOWER.NSE	Reliance Power Limited	20200804	3.5	3.55	3.3	3.35	16596946	3.35	down	up	incorrect
RPPINFRA.NSE	R.P.P. Infra Projects Limited	20200804	51	51.95	50.1	50.6	15608	50.6	down	down	correct
RSSOFTWARE.NSE	R S Software (India) Limited	20200804	16.35	16.45	16	16.4	3731	16.4	up	up	correct
RSWM.NSE	RSWM Limited	20200804	74.75	74.75	70	71.8	37654	71.8	down	down	correct
RSYSTEMS.NSE	R Systems International Limited	20200804	95.4	95.4	94.75	95.4	10418	92.72
RTNPOWER.NSE	RattanIndia Power Limited	20200804	2.25	2.3	2.2	2.3	2863886	2.3	up	up	correct
RUBYMILLS.NSE	The Ruby Mills Limited	20200804	148.05	156.5	148	152.5	12288	152.11	up	down	incorrect
RUCHI.NSE	Ruchi Soya Industries Limited	20200804	581.25	642.35	581.25	642.35	37671	642.35	up	down	incorrect
RUCHINFRA.NSE	Ruchi Infrastructure Limited	20200804	12.1	13.3	12.1	13.3	1296828	13.3	up	up	correct
RUCHIRA.NSE	Ruchira Papers Limited	20200804	44	45	43.2	45	36491	44.43	up	down	incorrect
RUPA.NSE	Rupa & Company Limited	20200804	154.5	156	151	154	14026	150.82	down	down	correct
RVNL.NSE	Rail Vikas Nigam Limited	20200804	19.2	19.25	19	19.1	2608904	17.3	down	down	correct
S&SPOWER.NSE	S&S Power Switchgear Limited	20200804	13.25	13.25	13.25	13.25	489	13.25
SABEVENTS.NSE	SAB Events & Governance Now Media Limited	20200804	0.9	0.95	0.85	0.85	11496	0.85	down	down	correct
SABTN.NSE	Sri Adhikari Brothers Television Network Limited	20200804	1.75	1.75	1.75	1.75	0	1.75
SADBHAV.NSE	Sadbhav Engineering Limited	20200804	43.9	44.9	43.2	44.35	214450	44.35	up	up	correct
SADBHIN.NSE	Sadbhav Infrastructure Project Limited	20200804	16.6	16.6	15.85	16	106837	16	down	down	correct
SAFARI.NSE	Safari Industries (India) Limited	20200804	360.55	372.3	354.95	370	5740	370	up	up	correct
SAGARDEEP.NSE	Sagardeep Alloys Limited	20200804	133	133	127	131.95	38867	87.9667	down	down	correct
SAGCEM.NSE	Sagar Cements Limited	20200804	490	501.75	481.45	483.95	41977	95.52	down	down	correct
SAIL.NSE	Steel Authority of India Limited	20200804	34.55	35	34.3	34.6	19088185	32.45	up	down	incorrect
SAKAR.NSE	Sakar Healthcare Limited	20200804	53.65	56.75	53.65	54.5	17316	54.5	up	up	correct
SAKHTISUG.NSE	Sakthi Sugars Limited	20200804	9.35	9.35	9	9.3	16519	9.3	down	down	correct
SAKSOFT.NSE	Saksoft Limited	20200804	240	243.55	236.15	236.15	10732	232.73	down	down	correct
SAKUMA.NSE	Sakuma Exports Limited	20200804	6.1	6.2	5.9	6.1	103077	5.96
SALASAR.NSE	Salasar Techno Engineering Limited	20200804	189.55	192.5	185	192.45	27225	95.05	up	down	incorrect
SALONA.NSE	Salona Cotspin Limited	20200804	52.55	57.4	52.5	57.4	551	57.11	up	up	correct
SALSTEEL.NSE	S.A.L. Steel Limited	20200804	2.65	2.8	2.65	2.65	13302	2.65
SALZERELEC.NSE	Salzer Electronics Limited	20200804	83.6	84.3	82.95	83.55	14067	82.65	down	down	correct
SAMBHAAV.NSE	Sambhaav Media Limited	20200804	2.1	2.25	2.1	2.2	13062	2.2	up	up	correct
SANCO.NSE	Sanco Industries Limited	20200804	8.75	9.35	8.5	9.3	38821	9.3	up	up	correct
SANDESH.NSE	The Sandesh Limited	20200804	459	470	457.65	458	343	454.7187	down	down	correct
SANDHAR.NSE	Sandhar Technologies Limited	20200804	205.25	209.9	202.25	206	6640	203.62	up	down	incorrect
SANGAMIND.NSE	Sangam (India) Limited	20200804	48.45	50	48.3	48.4	12993	47.12	down	up	incorrect
SANGHIIND.NSE	Sanghi Industries Limited	20200804	23.35	23.85	23.1	23.7	194017	23.7	up	up	correct
SANGHVIMOV.NSE	Sanghvi Movers Limited	20200804	68.8	68.8	63.5	66.4	14810	66.4	down	down	correct
SANGINITA.NSE	Sanginita Chemicals Limited	20200804	74.1	76.5	72.45	73.9	41788	73.9	down	down	correct
SANOFI.NSE	Sanofi India Limited	20200804	8384.9	8446.95	8190	8210	28646	7965.16	down	down	correct
SANWARIA.NSE	Sanwaria Consumer Limited	20200804	2.45	2.55	2.4	2.55	648642	2.55	up	down	incorrect
SARDAEN.NSE	Sarda Energy & Minerals Limited	20200804	169.7	195.55	167	192.5	444549	186.74	up	up	correct
SAREGAMA.NSE	Saregama India Limited	20200804	475.1	485	468.2	474.8	32417	469.21	down	down	correct
SARLAPOLY.NSE	Sarla Performance Fibers Limited	20200804	15.6	16.25	15.55	15.85	58313	15.85	up	up	correct
SASKEN.NSE	Sasken Technologies Limited	20200804	584.6	597.6	566.05	573.5	129639	553.53	down	down	correct
SASTASUNDR.NSE	Sastasundar Ventures Limited	20200804	87.6	87.95	82	87.45	10042	87.45	down	down	correct
SATHAISPAT.NSE	Sathavahana Ispat Limited	20200804	1.9	2	1.9	2	2190	2	up	up	correct
SATIA.NSE	Satia Industries Limited	20200804	101.35	104	99	102.6	102575	102.49	up	up	correct
SATIN.NSE	Satin Creditcare Network Limited	20200804	73.95	74	70.3	71	191410	71	down	down	correct
SBICARD.NSE	SBI Cards and Payment Services Limited	20200804	734.45	760.9	732.25	757	1885996	757	up	up	correct
SBIETFQLTY.NSE	SBI Mutual Fund	20200804	101	101	99.05	100.85	1273	100.85	down	down	correct
SBILIFE.NSE	SBI Life Insurance Company Limited	20200804	881.1	882.5	868	875.45	707018	872.94	down	down	correct
SBIN.NSE	State Bank of India	20200804	193.35	193.8	190.5	191.95	43867110	190.19	down	down	correct
SCAPDVR.NSE	Stampede Capital Limited	20200804	0.9	0.9	0.9	0.9	102818	0.9
SCHAEFFLER.NSE	Schaeffler India Limited	20200804	3580.4	3640.05	3553.3	3600	6858	3573.53	up	up	correct
SCHAND.NSE	S Chand and Company Limited	20200804	53.45	56.1	53.45	56.1	78631	56.1	up	up	correct
SCHNEIDER.NSE	Schneider Electric Infrastructure Limited	20200804	74.8	74.8	72.5	73	92633	73	down	up	incorrect
SCI.NSE	The Shipping Corporation of India Limited	20200804	54	54.2	53	53.4	1111851	52.57	down	down	correct
SDBL.NSE	Som Distilleries & Breweries Limited	20200804	51	51	46.5	46.95	149278	23.475	down	down	correct
SEAMECLTD.NSE	Seamec Limited	20200804	416.9	418.75	400	412	14608	410.0973	down	down	correct
SELAN.NSE	Selan Exploration Technology Limited	20200804	102	105	102	102.2	17823	98.3951	up	up	correct
SEPOWER.NSE	S. E. Power Limited	20200804	2.6	2.7	2.5	2.6	18147	2.6
SEQUENT.NSE	Sequent Scientific Limited	20200804	124.45	129.4	123.9	127	1155593	126.72	up	up	correct
SESHAPAPER.NSE	Seshasayee Paper and Boards Limited	20200804	146.85	150	146.45	148.7	109946	146.95	up	up	correct
SETCO.NSE	Setco Automotive Limited	20200804	8.9	8.9	8.4	8.6	78476	8.6	down	down	correct
SETF10GILT.NSE	SBI Mutual Fund	20200804	226	226	213	218.69	325	218.69	down	down	correct
SETFGOLD.NSE	SBI Mutual Fund	20200804	4864.9	4864.9	4825	4829	35517	4829	down	down	correct
SETFNIF50.NSE	SBI Mutual Fund	20200804	113.5	114.75	113	114.42	445540	114.42	up	down	incorrect
SETFNIFBK.NSE	SBI Mutual Fund	20200804	212.05	214.92	210.5	214.17	58852	214.17	up	down	incorrect
SETFNN50.NSE	SBI Mutual Fund	20200804	275	279.87	266.2	277.7	10774	277.7	up	up	correct
SETUINFRA.NSE	Setubandhan Infrastructure Limited	20200804	0.95	1.05	0.95	0.95	80162	0.95
SEYAIND.NSE	Seya Industries Limited	20200804	67.5	74.45	67.45	74.45	82370	74.45	up	up	correct
SFL.NSE	Sheela Foam Limited	20200804	1418.85	1425	1380.35	1395.9	13435	1395.9	down	down	correct
SGL.NSE	STL Global Limited	20200804	8.2	8.35	8.05	8.2	13899	8.2
SHAHALLOYS.NSE	Shah Alloys Limited	20200804	7.2	7.2	7.2	7.2	0	7.2
SHAKTIPUMP.NSE	Shakti Pumps (India) Limited	20200804	167.8	175.9	167.8	175.9	29572	173.93	up	up	correct
SHALBY.NSE	Shalby Limited	20200804	73.8	73.85	72.45	72.5	54935	71.68	down	up	incorrect
SHALPAINTS.NSE	Shalimar Paints Limited	20200804	58.05	59.4	57.55	57.7	43980	57.7	down	down	correct
SHANKARA.NSE	Shankara Building Products Limited	20200804	333	364.25	329	356.95	203976	356.95	up	up	correct
SHANTIGEAR.NSE	Shanthi Gears Limited	20200804	84.9	96.8	83	95.3	509744	94.1673	up	down	incorrect
SHARDACROP.NSE	Sharda Cropchem Limited	20200804	304.95	315.8	302.55	313	87784	308.04	up	down	incorrect
SHARDAMOTR.NSE	Sharda Motor Industries Limited	20200804	729.05	739	718.45	722.4	714	143.92	down	down	correct
SHARIABEES.NSE	Nippon India Mutual Fund	20200804	279	279	278.95	279	32	279
SHEMAROO.NSE	Shemaroo Entertainment Limited	20200804	51.4	56.8	51.4	52.8	276517	52.8	up	up	correct
SHIL.NSE	Somany Home Innovation Limited	20200804	70.5	75.9	70	72.8	144605	72.62	up	up	correct
SHILPAMED.NSE	Shilpa Medicare Limited	20200804	591.95	609.9	568.3	586	274877	584.89	down	down	correct
SHIVAMAUTO.NSE	Shivam Autotech Limited	20200804	14.1	14.15	13.55	14.1	36379	14.1
SHIVAMILLS.NSE	Shiva Mills Limited	20200804	22.95	23.2	22.5	22.95	7306	22.69
SHIVATEX.NSE	Shiva Texyarn Limited	20200804	79.05	81	78	79.55	1688	79.07	up	up	correct
SHK.NSE	S H Kelkar and Company Limited	20200804	73	74.35	72.05	72.3	754068	71.43	down	down	correct
SHOPERSTOP.NSE	Shoppers Stop Limited	20200804	155.9	169.3	154.2	159.7	141229	159.7	up	up	correct
SHREDIGCEM.NSE	Shree Digvijay Cement Company Ltd.	20200804	49.7	49.85	48	49.2	428753	46.93	down	down	correct
SHREECEM.NSE	Shree Cement Limited	20200804	21700	21940.95	21325.9	21600	52275	21553.85	down	down	correct
SHREEPUSHK.NSE	Shree Pushkar Chemicals & Fertilisers Limited	20200804	116.4	121.1	116.4	121.1	57849	120.55	up	up	correct
SHREERAMA.NSE	Shree Rama Multi	20200804	5.3	5.3	4.8	4.95	50791	4.95	down	down	correct
SHRENIK.NSE	Shrenik Limited	20200804	51.25	51.35	51	51.35	314220	8.5225	up	up	correct
SHREYANIND.NSE	Shreyans Industries Limited	20200804	71.6	75.15	71.6	74.95	14867	73.13	up	up	correct
SHREYAS.NSE	Shreyas Shipping and Logistics Limited	20200804	68.65	68.65	64	66.3	20340	65.95	down	up	incorrect
SHRIPISTON.NSE	Shriram Pistons & Rings Limited	20200804	587.95	587.95	558	573.95	3506	569.406	down	down	correct
SHRIRAMCIT.NSE	Shriram City Union Finance Limited	20200804	663.75	664.45	651.8	657.5	19915	638.07	down	down	correct
SHRIRAMEPC.NSE	Shriram EPC Limited	20200804	3.45	3.5	3.35	3.4	147431	3.4	down	down	correct
SHYAMCENT.NSE	Shyam Century Ferrous Limited	20200804	3.1	3.25	3.05	3.1	4569	3.1
SHYAMTEL.NSE	Shyam Telecom Limited	20200804	6.25	6.25	6.25	6.25	0	6.25
SICAL.NSE	Sical Logistics Limited	20200804	9.3	9.75	9.25	9.35	263463	9.35	up	up	correct
SIEMENS.NSE	Siemens Limited	20200804	1155.3	1180	1152.05	1171.5	731213	1166.4448	up	up	correct
SIGIND.NSE	Signet Industries Limited	20200804	18.45	18.9	18.2	18.85	4344	18.16	up	up	correct
SIL.NSE	Standard Industries Limited	20200804	10.2	10.2	9.35	9.5	2730	9.5	down	down	correct
SILINV.NSE	SIL Investments Limited	20200804	140.05	142.95	140	141.5	107	137.75	up	up	correct
SILLYMONKS.NSE	Silly Monks Entertainment Limited	20200804	31.85	34.85	31.7	34.85	32	34.1179	up	up	correct
SIMBHALS.NSE	Simbhaoli Sugars Limited	20200804	6.8	6.8	6.55	6.8	17974	6.8
SIMPLEXINF.NSE	Simplex Infrastructures Limited	20200804	28	30.9	28	30.9	153322	30.9	up	up	correct
SINTEX.NSE	Sintex Industries Limited	20200804	1.8	1.9	1.8	1.8	2357950	1.8
SIRCA.NSE	Sirca Paints India Limited	20200804	217	218.95	212	217	8474	216.03
SIS.NSE	SIS Limited	20200804	365.3	366	357.55	362.05	28543	362.05	down	down	correct
SITINET.NSE	SITI Networks Limited	20200804	1.8	1.8	1.75	1.75	26442	1.75	down	down	correct
SIYSIL.NSE	Siyaram Silk Mills Limited	20200804	129.85	147	127	146	306025	143.44	up	up	correct
SJVN.NSE	SJVN Limited	20200804	22.2	22.25	22	22.1	736720	19.94	down	down	correct
SKFINDIA.NSE	SKF India Limited	20200804	1472.9	1510	1457.15	1499	34295	1491.06	up	up	correct
SKIL.NSE	SKIL Infrastructure Limited	20200804	4.25	4.25	4.05	4.05	57220	4.05	down	down	correct
SKIPPER.NSE	Skipper Limited	20200804	37.35	37.35	36.25	37	44275	36.89	down	down	correct
SKMEGGPROD.NSE	SKM Egg Products Export (India) Limited	20200804	34.95	34.95	32.6	34.5	68420	33.72	down	down	correct
SMARTLINK.NSE	Smartlink Holdings Limited	20200804	65.7	66.55	63.15	64.65	6231	64.65	down	down	correct
SMLISUZU.NSE	SML Isuzu Limited	20200804	403.4	403.4	394	396.15	19499	396.15	down	up	incorrect
SMSLIFE.NSE	SMS Lifesciences India Limited	20200804	438	478.7	420.05	472.5	382767	471.53	up	up	correct
SMSPHARMA.NSE	SMS Pharmaceuticals Limited	20200804	87.65	94.3	86.3	89.5	4196943	89.32	up	up	correct
SNOWMAN.NSE	Snowman Logistics Limited	20200804	29.1	29.25	28.75	28.95	470726	28.95	down	down	correct
SOBHA.NSE	Sobha Limited	20200804	211.8	219	210.75	215.95	148556	214.66	up	up	correct
SOLARA.NSE	Solara Active Pharma Sciences Limited	20200804	939	939	831.6	853.7	783963	848.96	down	down	correct
SOLARINDS.NSE	Solar Industries India Limited	20200804	992	1002	975	978	14398	969.16	down	down	correct
SOMANYCERA.NSE	Somany Ceramics Limited	20200804	132.35	132.55	128	129.7	49209	128.9468	down	down	correct
SOMATEX.NSE	Soma Textiles & Industries Limited	20200804	2.7	2.7	2.7	2.7	917	2.7
SOMICONVEY.NSE	Somi Conveyor Beltings Limited	20200804	14.5	15.9	14.1	15.7	22874	15.7	up	up	correct
SONATSOFTW.NSE	Sonata Software Limited	20200804	271.4	275	266	268.7	767061	259.84	down	down	correct
SORILINFRA.NSE	SORIL Infra Resources Limited	20200804	47.35	49.05	47.25	49.05	25626	49.05	up	down	incorrect
SOTL.NSE	Savita Oil Technologies Limited	20200804	649.55	652.95	636.2	642	662	635.98	down	up	incorrect
SOUTHBANK.NSE	The South Indian Bank Limited	20200804	6.8	6.85	6.75	6.8	5643626	6.8
SOUTHWEST.NSE	South West Pinnacle Exploration Limited	20200804	20.3	20.5	20.25	20.3	9024	19.82
SPAL.NSE	S.P. Apparels Limited	20200804	67.55	72.05	65.6	70.35	28020	69.83	up	up	correct
SPANDANA.NSE	Spandana Sphoorty Financial Limited	20200804	622.5	628.3	612.5	623.25	9742	623.25	up	up	correct
SPARC.NSE	Sun Pharma Advanced Research Company Limited	20200804	179.55	181.7	173.5	174.8	1141194	174.8	down	down	correct
SPCENET.NSE	Spacenet Enterprises India Limited	20200804	0.55	0.55	0.55	0.55	8598	0.55
SPECIALITY.NSE	Speciality Restaurants Limited	20200804	29.9	30.6	29.1	29.75	45351	29.75	down	down	correct
SPENCERS.NSE	Spencer's Retail Limited	20200804	83	87.5	81.95	85.45	1674623	85.45	up	up	correct
SPENTEX.NSE	CLC Industries Limited	20200804	0.7	0.7	0.65	0.7	37694	0.7
SPIC.NSE	Southern Petrochemical Industries Corporation Limited	20200804	21.25	23.7	21.05	22.5	739637	22.5	up	up	correct
SPICEJET.NSE	SpiceJet Limited	20200804	45.9	46.45	45.35	45.55	1493838	45.55	down	down	correct
SPLIL.NSE	SPL Industries Limited	20200804	27.35	27.85	27	27.75	23048	27.75	up	up	correct
SPMLINFRA.NSE	SPML Infra Limited	20200804	7.55	7.55	7.15	7.55	7755	7.55
SPTL.NSE	Sintex Plastics Technology Limited	20200804	2.7	2.7	2.5	2.7	1273467	2.7
SPYL.NSE	Shekhawati Poly	20200804	0.45	0.45	0.4	0.45	308351	0.45
SREEL.NSE	Sreeleathers Limited	20200804	132	135.05	129	134.5	13662	134.5	up	up	correct
SREINFRA.NSE	Srei Infrastructure Finance Limited	20200804	6.55	6.65	6.45	6.55	570555	6.55
SRF.NSE	SRF Limited	20200804	3850	3890	3796.7	3813.15	137037	757.93	down	down	correct
SRHHYPOLTD.NSE	Sree Rayalaseema Hi	20200804	161.95	167	155.05	159	13243	155.7	down	down	correct
SRIPIPES.NSE	Srikalahasthi Pipes Limited	20200804	173.15	189.7	173.15	184.85	85609	180.09	up	down	incorrect
SRTRANSFIN.NSE	Shriram Transport Finance Company Limited	20200804	673	677.7	646	654.7	4261343	641.54	down	down	correct
SSWL.NSE	Steel Strips Wheels Limited	20200804	404.95	412	399.05	410	25395	204.77	up	up	correct
STAMPEDE.NSE	Stampede Capital Limited	20200804	0.5	0.5	0.5	0.5	0	0.5
STAR.NSE	Strides Pharma Science Limited	20200804	460	472	448.2	468.1	1693992	466.61	up	up	correct
STARCEMENT.NSE	Star Cement Limited	20200804	88.95	96	88.95	90.6	543320	90.6	up	up	correct
STARPAPER.NSE	Star Paper Mills Limited	20200804	96	96.65	95.1	96	28818	92.02
STCINDIA.NSE	The State Trading Corporation of India Ltd.	20200804	48.7	50	48.05	48.55	24102	48.55	down	down	correct
STEELCITY.NSE	Steel City Securities Limited	20200804	26.5	28	25.45	27.3	12482	24.9	up	down	incorrect
STEELXIND.NSE	Steel Exchange India Limited	20200804	28.25	28.5	27.5	28.4	30638	28.4	up	up	correct
STEL.NSE	STEL Holdings Limited	20200804	58	60.75	57.05	59.6	14689	59.6	up	up	correct
STERTOOLS.NSE	Sterling Tools Limited	20200804	177.75	180	170.05	179	12580	178.09	up	up	correct
STLTECH.NSE	Sterlite Technologies Limited	20200804	116.35	123.5	115.55	121.25	2269519	117.87	up	up	correct
SUBCAPCITY.NSE	International Constructions Limited	20200804	13.45	13.45	13.45	13.45	505	13.45
SUBROS.NSE	Subros Limited	20200804	182.6	183.5	180.1	181.25	59029	180.27	down	down	correct
SUDARSCHEM.NSE	Sudarshan Chemical Industries Limited	20200804	421.1	444.4	416	431.5	817195	428.04	up	up	correct
SUMEETINDS.NSE	Sumeet Industries Limited	20200804	1.75	1.8	1.7	1.75	27124	1.75
SUMICHEM.NSE	Sumitomo Chemical India Limited	20200804	274.4	282.4	272.6	279.55	580866	278.47	up	down	incorrect
SUMIT.NSE	Sumit Woods Limited	20200804	9.6	10	9.2	9.9	13118	9.9	up	up	correct
SUMMITSEC.NSE	Summit Securities Limited	20200804	374.95	379.2	357.05	365.35	5645	365.35	down	down	correct
SUNCLAYLTD.NSE	Sundaram	20200804	1550.05	1605.95	1535.1	1585	1153	1572.9464	up	up	correct
SUNDARAM.NSE	Sundaram Multi Pap Limited	20200804	1.45	1.5	1.45	1.5	76791	1.5	up	up	correct
SUNDARMFIN.NSE	Sundaram Finance Limited	20200804	1283	1298.65	1279.85	1287.55	45263	1272.99	up	down	incorrect
SUNDARMHLD.NSE	Sundaram Finance Holdings Limited	20200804	46.3	47.5	46.25	47	53433	46.69	up	up	correct
SUNDRMBRAK.NSE	Sundaram Brake Linings Limited	20200804	222	223.85	218.35	220	347	220	down	down	correct
SUNDRMFAST.NSE	Sundram Fasteners Limited	20200804	410	412.15	400.55	406.75	107154	403.72	down	down	correct
SUNFLAG.NSE	Sunflag Iron and Steel Company Limited	20200804	38.6	39.95	38.6	39.45	277985	39.45	up	up	correct
SUNPHARMA.NSE	Sun Pharmaceutical Industries Limited	20200804	522	532.4	517.25	529.25	11950188	522.29	up	up	correct
SUNTECK.NSE	Sunteck Realty Limited	20200804	182	191.3	182	190.2	714623	188.57	up	up	correct
SUNTV.NSE	Sun TV Network Limited	20200804	387.8	392	387.2	389.05	704895	380.62	up	down	incorrect
SUPERHOUSE.NSE	Superhouse Limited	20200804	85.4	86.55	84	85.6	9253	84.38	up	up	correct
SUPERSPIN.NSE	Super Spinning Mills Limited	20200804	4.35	4.5	4.25	4.5	14451	4.5	up	up	correct
SUPPETRO.NSE	Supreme Petrochem Limited	20200804	181.15	182.35	177.05	178.35	15327	171.34	down	down	correct
SUPRAJIT.NSE	Suprajit Engineering Limited	20200804	153.2	157	151.7	155.2	8531	154.27	up	up	correct
SUPREMEIND.NSE	The Supreme Industries Limited	20200804	1297.7	1304.15	1277.1	1299.95	27360	1281.95	up	up	correct
SURANASOL.NSE	Surana Solar Limited	20200804	6.35	6.65	6.1	6.45	30063	6.45	up	down	incorrect
SURANAT&P.NSE	Surana Telecom and Power Limited	20200804	3.75	3.85	3.65	3.75	39261	3.75
SURYALAXMI.NSE	Suryalakshmi Cotton Mills Limited	20200804	17	17.1	16	17.1	6113	17.1	up	down	incorrect
SURYAROSNI.NSE	Surya Roshni Limited	20200804	118.5	122.25	117.95	122.25	174178	119.73	up	down	incorrect
SUTLEJTEX.NSE	Sutlej Textiles and Industries Limited	20200804	18.9	19	17.55	18.2	55747	17.9	down	up	incorrect
SUVEN.NSE	Suven Life Sciences Limited	20200804	40.45	41.65	39.35	40	820109	40	down	up	incorrect
SUVENPHAR.NSE	Suven Pharmaceuticals Limited	20200804	665.8	675	640	664.4	283999	330.93	down	down	correct
SUZLON.NSE	Suzlon Energy Limited	20200804	4.4	4.55	4.35	4.55	15489830	4.55	up	up	correct
SWANENERGY.NSE	Swan Energy Limited	20200804	134.1	143.05	131.7	139	171619	138.78	up	up	correct
SWARAJENG.NSE	Swaraj Engines Limited	20200804	1399	1429	1390	1390	5516	1376.47	down	down	correct
SWELECTES.NSE	Swelect Energy Systems Limited	20200804	100	104.95	100	101.35	3273	99.66	up	down	incorrect
SWSOLAR.NSE	Sterling and Wilson Solar Limited	20200804	215.9	226.65	215.35	226.65	158791	226.65	up	up	correct
SYMPHONY.NSE	Symphony Limited	20200804	840	844.85	835	839.95	13144	833.96	down	down	correct
SYNGENE.NSE	Syngene International Limited	20200804	479.7	484.7	465.35	469.35	1013463	469.35	down	down	correct
TAINWALCHM.NSE	Tainwala Chemicals and Plastics (India) Limited	20200804	49.7	51.85	49.7	50.2	7574	50.2	up	up	correct
TAJGVK.NSE	TAJGVK Hotels & Resorts Limited	20200804	142.75	142.75	137.3	139.6	112061	139.6	down	down	correct
TAKE.NSE	TAKE Solutions Limited	20200804	44.45	45	43.55	43.75	296873	43.75	down	down	correct
TALBROAUTO.NSE	Talbros Automotive Components Limited	20200804	99.9	102.85	96.85	101	45744	99.84	up	up	correct
TANLA.NSE	Tanla Platforms Limited	20200804	122.9	126.6	120.6	126.6	343573	125.99	up	up	correct
TANTIACONS.NSE	Tantia Constructions Limited	20200804	2.25	2.25	2.25	2.25	0	2.25
TARAPUR.NSE	Tarapur Transformers Limited	20200804	2.85	2.85	2.85	2.85	0	2.85
TARMAT.NSE	Tarmat Limited	20200804	35.45	35.45	32.6	33.15	16408	33.15	down	down	correct
TASTYBITE.NSE	Tasty Bite Eatables Limited	20200804	12900	13198	12505.05	12850	4760	12848.66	down	down	correct
TATACHEM.NSE	Tata Chemicals Limited	20200804	298.05	302.95	296	297.4	926366	293.43	down	down	correct
TATACOFFEE.NSE	Tata Coffee Limited	20200804	93.5	96.5	93.45	95.15	1368030	94.37	up	up	correct
TATACOMM.NSE	Tata Communications Limited	20200804	820	837.55	791	820	638500	807.62
TATACONSUM.NSE	Tata Consumer Products Limited	20200804	439.4	452.3	436	450	6816093	447.41	up	down	incorrect
TATAELXSI.NSE	Tata Elxsi Limited	20200804	962	969.95	933	938.4	417940	932.43	down	down	correct
TATAINVEST.NSE	Tata Investment Corporation Limited	20200804	730.95	733.3	725.05	726.05	9239	711.38	down	up	incorrect
TATAMETALI.NSE	Tata Metaliks Limited	20200804	486	494.95	477.9	478	43106	474.39	down	down	correct
TATAMOTORS.NSE	Tata Motors Limited	20200804	112.95	115.1	110.8	111.45	95906477	111.45	down	down	correct
TATAMTRDVR.NSE	Tata Motors Limited	20200804	39.8	40.3	39.1	39.35	7254261	39.35	down	down	correct
TATAPOWER.NSE	The Tata Power Company Limited	20200804	49.2	50.45	49.1	49.65	25280807	49.04	up	down	incorrect
TATASTEEL.NSE	Tata Steel Limited	20200804	374.5	378	367.65	372	11184430	354.7	down	down	correct
TATASTLBSL.NSE	Tata Steel BSL Limited	20200804	21.55	22.1	21.55	21.75	2011423	21.75	up	up	correct
TATASTLLP.NSE	Tata Steel Long Products Limited	20200804	258.8	262.9	255.85	257.5	25287	256.33	down	down	correct
TBZ.NSE	Tribhovandas Bhimji Zaveri Limited	20200804	34.35	34.4	32.95	33.45	109649	32.38	down	up	incorrect
TCI.NSE	Transport Corporation of India Limited	20200804	174.65	175.95	172.05	174	16031	172.73	down	down	correct
TCIDEVELOP.NSE	TCI Developers Limited	20200804	264.05	275.45	264.05	264.8	122	264.8	up	up	correct
TCIEXP.NSE	TCI Express Limited	20200804	709.5	709.5	695.1	706	8195	702.51	down	up	incorrect
TCIFINANCE.NSE	TCI Finance Limited	20200804	6.15	6.15	5.85	5.85	15184	5.85	down	down	correct
TCNSBRANDS.NSE	TCNS Clothing Co. Limited	20200804	328	335.1	326	327	16308	327	down	up	incorrect
TCPLPACK.NSE	TCPL Packaging Limited	20200804	297	297	282.2	292.25	9593	288.42	down	down	correct
TCS.NSE	Tata Consultancy Services Limited	20200804	2259.95	2269.65	2225.05	2249.95	2927953	2216.16	down	down	correct
TDPOWERSYS.NSE	TD Power Systems Limited	20200804	101.7	102.8	99.9	102.5	23422	101.03	up	up	correct
TEAMLEASE.NSE	TeamLease Services Limited	20200804	1920	1939.25	1872	1879.95	8743	1879.95	down	down	correct
TECHIN.NSE	Techindia Nirman Limited	20200804	3.15	3.15	2.85	2.85	6177	2.85	down	up	incorrect
TECHM.NSE	Tech Mahindra Limited	20200804	675	676.65	650.2	654.8	5559111	627.95	down	down	correct
TECHNOE.NSE	Techno Electric & Engineering Company Limited	20200804	177.05	179.95	176.5	176.9	18047	170.06	down	down	correct
TEJASNET.NSE	Tejas Networks Limited	20200804	57	59.5	56.3	58.7	72929	58.7	up	down	incorrect
TERASOFT.NSE	Tera Software Limited	20200804	24	24.4	23.9	24.05	8042	24.05	up	up	correct
TEXINFRA.NSE	Texmaco Infrastructure & Holdings Limited	20200804	37.3	37.35	36	36	31921	35.7	down	down	correct
TEXMOPIPES.NSE	Texmo Pipes and Products Limited	20200804	12.2	12.25	11.75	12.1	23259	12.1	down	down	correct
TEXRAIL.NSE	Texmaco Rail & Engineering Limited	20200804	26.6	26.75	26.1	26.5	418372	26.32	down	down	correct
TFCILTD.NSE	Tourism Finance Corporation of India Limited	20200804	34.75	36.45	34.75	36.3	80607	35.88	up	up	correct
TFL.NSE	Transwarranty Finance Limited	20200804	2.8	3	2.8	3	2126	3	up	up	correct
TGBHOTELS.NSE	TGB Banquets and Hotels Limited	20200804	3.95	4.1	3.8	4.1	3384	4.1	up	up	correct
THANGAMAYL.NSE	Thangamayil Jewellery Limited	20200804	326	343.95	323.05	331.9	67544	327.03	up	down	incorrect
THEINVEST.NSE	The Investment Trust of India Limited	20200804	96.1	99.3	90.65	99.15	17888	99.15	up	up	correct
THEMISMED.NSE	Themis Medicare Limited	20200804	389.85	395	383.8	389.85	7674	386.1
THERMAX.NSE	Thermax Limited	20200804	749.9	749.9	730	734.5	16643	730.89	down	up	incorrect
THOMASCOOK.NSE	Thomas Cook (India) Limited	20200804	29.4	29.45	28.25	29.1	149950	29.1	down	down	correct
THOMASCOTT.NSE	Thomas Scott (India) Limited	20200804	5.45	5.45	5.45	5.45	4	5.45
THYROCARE.NSE	Thyrocare Technologies Limited	20200804	677.4	683	665.25	670	89862	655.89	down	down	correct
TI.NSE	Tilaknagar Industries Ltd.	20200804	17.6	18	17.4	17.65	37041	17.65	up	up	correct
TIDEWATER.NSE	Tide Water Oil Co. (India) Limited	20200804	4239	4339	4230	4339	2822	2098.69	up	up	correct
TIIL.NSE	Technocraft Industries (India) Limited	20200804	225.6	234.8	225.55	232.25	3705	232.25	up	up	correct
TIINDIA.NSE	Tube Investments of India Limited	20200804	537	539.95	498	506.85	59221	505.21	down	down	correct
TIJARIA.NSE	Tijaria Polypipes Limited	20200804	5.6	5.85	5.55	5.7	9443	5.7	up	down	incorrect
TIL.NSE	TIL Limited	20200804	133.55	142	123.25	134.35	17958	134.35	up	up	correct
TIMESGTY.NSE	Times Guaranty Limited	20200804	20.2	22.2	20.05	22.2	12961	22.2	up	up	correct
TIMETECHNO.NSE	Time Technoplast Limited	20200804	36.75	37.45	36.2	36.95	300002	35.72	up	up	correct
TIMKEN.NSE	Timken India Limited	20200804	1020	1029	993.1	1005	13866	1004.06	down	down	correct
TINPLATE.NSE	The Tinplate Company of India Limited	20200804	135.05	138.45	132.9	135.4	521477	133.34	up	up	correct
TIPSINDLTD.NSE	Tips Industries Limited	20200804	143.35	148.4	143.1	144.9	7243	143.88	up	up	correct
TIRUMALCHM.NSE	Thirumalai Chemicals Limited	20200804	56.1	58.25	54	57	562941	56.21	up	up	correct
TIRUPATIFL.NSE	Tirupati Forge Limited	20200804	5.28	5.28	5	5.17	94553	2.95	down	down	correct
TITAN.NSE	Titan Company Limited	20200804	1088.95	1089.2	1065.25	1070.65	3357492	1068.13	down	down	correct
TMRVL.NSE	The Mandhana Retail Ventures Limited	20200804	9.55	10	9.4	9.85	30901	9.85	up	up	correct
TNPETRO.NSE	Tamilnadu Petroproducts Limited	20200804	35.75	36.95	35.55	36.35	278344	34.23	up	up	correct
TNPL.NSE	Tamil Nadu Newsprint and Papers Limited	20200804	112.45	113.15	112.1	112.65	91344	104.76	up	up	correct
TNTELE.NSE	Tamilnadu Telecommunications Limited	20200804	1.7	1.7	1.7	1.7	100	1.7
TOKYOPLAST.NSE	Tokyo Plast International Limited	20200804	59.45	59.8	57.4	59	2687	59	down	down	correct
TORNTPHARM.NSE	Torrent Pharmaceuticals Limited	20200804	2759	2848.8	2720	2838.05	1760004	2801.62	up	up	correct
TORNTPOWER.NSE	Torrent Power Limited	20200804	327.8	334.5	327	333	1119291	323.5	up	down	incorrect
TOUCHWOOD.NSE	Touchwood Entertainment Limited	20200804	41	42.85	39.4	42.4	935	42.36	up	up	correct
TPLPLASTEH.NSE	TPL Plastech Limited	20200804	117.55	118.35	113	115.5	11784	55.44	down	down	correct
TREEHOUSE.NSE	Tree House Education & Accessories Limited	20200804	6.75	6.75	6.75	6.75	29787	6.75
TREJHARA.NSE	Trejhara Solutions Limited	20200804	9.5	9.6	9.05	9.5	7624	9.5
TRENT.NSE	Trent Limited	20200804	556	564.8	550.05	560	179419	559.64	up	up	correct
TRF.NSE	TRF Limited	20200804	81.45	85.85	80.3	85.85	250835	85.85	up	down	incorrect
TRIDENT.NSE	Trident Limited	20200804	6.65	6.95	6.6	6.95	11191663	6.74	up	up	correct
TRIGYN.NSE	Trigyn Technologies Limited	20200804	31.85	31.85	31	31.05	12530	30.8929	down	down	correct
TRIL.NSE	Transformers and Rectifiers (India) Limited	20200804	10.65	10.65	10.25	10.4	84066	10.36	down	up	incorrect
TRITURBINE.NSE	Triveni Turbine Limited	20200804	64.65	64.95	63.5	63.9	54948	63.2	down	down	correct
TRIVENI.NSE	Triveni Engineering & Industries Limited	20200804	59.7	59.7	57.5	59.2	1263997	58.23	down	down	correct
TTKHLTCARE.NSE	TTK Healthcare Limited	20200804	438.3	493.5	425.6	443	46861	436.47	up	up	correct
TTKPRESTIG.NSE	TTK Prestige Limited	20200804	5599.1	5700	5560	5589.8	3350	553.25	down	down	correct
TTL.NSE	T.T. Limited	20200804	29.95	30.45	29.25	29.7	6726	29.36	down	down	correct
TTML.NSE	Tata Teleservices (Maharashtra) Limited	20200804	3.35	3.5	3.35	3.5	1473406	3.5	up	up	correct
TV18BRDCST.NSE	TV18 Broadcast Limited	20200804	32.9	36.2	32.35	35.9	11997251	35.9	up	up	correct
TVSELECT.NSE	TVS Electronics Limited	20200804	87.05	88.7	85	87.15	12371	87.15	up	up	correct
TVSMOTOR.NSE	TVS Motor Company Limited	20200804	397.35	404.2	391.75	399.5	2926555	397.2298	up	up	correct
TVSSRICHAK.NSE	TVS Srichakra Limited	20200804	1415.05	1474.95	1410.25	1446	12545	1425.29	up	up	correct
TVTODAY.NSE	T.V. Today Network Limited	20200804	199	207	199	204	32942	200.39	up	up	correct
TVVISION.NSE	TV Vision Limited	20200804	1.7	1.75	1.7	1.75	660	1.75	up	up	correct
TWL.NSE	Titagarh Wagons Limited	20200804	39.15	40.95	39.05	40.95	762249	40.95	up	up	correct
UBL.NSE	United Breweries Limited	20200804	953.3	957.5	937.5	944	643880	941.25	down	down	correct
UCALFUEL.NSE	Ucal Fuel Systems Limited	20200804	109.55	112.25	109	109.7	55934	108.19	up	up	correct
UCOBANK.NSE	UCO Bank	20200804	14.2	14.25	13.9	13.95	1378527	13.95	down	down	correct
UFLEX.NSE	Uflex Limited	20200804	279.85	313	277.5	300.55	1420593	297.19	up	up	correct
UFO.NSE	UFO Moviez India Limited	20200804	68.85	68.85	66	67.3	248154	67.3	down	down	correct
UGARSUGAR.NSE	The Ugar Sugar Works Limited	20200804	13.7	13.8	13.55	13.6	47934	13.41	down	down	correct
UJAAS.NSE	Ujaas Energy Limited	20200804	4.9	5.15	4.9	5.05	1424587	5.05	up	up	correct
UJJIVAN.NSE	Ujjivan Financial Services Limited	20200804	227	231.9	217.55	228.55	5909812	227.8157	up	up	correct
UJJIVANSFB.NSE	Ujjivan Small Finance Bank Limited	20200804	32.8	33.8	31.8	33	2463973	33	up	up	correct
ULTRACEMCO.NSE	UltraTech Cement Limited	20200804	4050.55	4074	3984.15	4008.5	600944	3989.03	down	down	correct
UMANGDAIRY.NSE	Umang Dairies Limited	20200804	42	42	40	40.3	4313	39.58	down	down	correct
UMESLTD.NSE	Usha Martin Education & Solutions Limited	20200804	1.4	1.4	1.4	1.4	0	1.4
UNICHEMLAB.NSE	Unichem Laboratories Limited	20200804	294.4	304.7	258.1	267	1457325	259.59	down	up	incorrect
UNIENTER.NSE	Uniphos Enterprises Limited	20200804	62.7	62.7	59.3	60.05	1049	58.54	down	down	correct
UNIONBANK.NSE	Union Bank of India	20200804	29.4	29.4	29	29.1	1649935	29.1	down	down	correct
UNITECH.NSE	Unitech Limited	20200804	2.2	2.2	2.05	2.05	3432854	2.05	down	down	correct
UNITEDTEA.NSE	The United Nilgiri Tea Estates Company Limited	20200804	297	313.7	297	304.45	5517	302.19	up	up	correct
UNIVASTU.NSE	Univastu India Limited	20200804	31.9	31.9	30.55	31.5	4465	31.5	down	down	correct
UNIVCABLES.NSE	Universal Cables Limited	20200804	112	113.8	109.4	113.05	7318	110.64	up	up	correct
UNIVPHOTO.NSE	Universus Photo Imagings Limited	20200804	180.05	180.05	180.05	180.05	2602	180.05
UPL.NSE	UPL Limited	20200804	455.85	464.35	454	461.5	6194319	450.5	up	up	correct
URJA.NSE	Urja Global Limited	20200804	2.85	2.85	2.85	2.85	547368	2.85
USHAMART.NSE	Usha Martin Limited	20200804	17.95	18.6	17.8	18.5	337906	18.5	up	up	correct
UTINEXT50.NSE	UTI Mutual Fund	20200804	279.99	279.99	275	277	1398	277	down	down	correct
UTINIFTETF.NSE	UTI Mutual Fund	20200804	1158.11	1178.7	1158.1	1174.49	77292	1174.49	up	up	correct
UTISENSETF.NSE	UTI Mutual Fund	20200804	402.2	402.2	395	402.2	91	402.2
UTISXN50.NSE	UTI Mutual Fund	20200804	289.98	290	289.98	290	520	290	up	up	correct
UTTAMSTL.NSE	Uttam Galva Steels Limited	20200804	6.85	6.85	6.35	6.6	96895	6.6	down	down	correct
UTTAMSUGAR.NSE	Uttam Sugar Mills Limited	20200804	74	75	71.9	72.3	37862	72.3	down	down	correct
V2RETAIL.NSE	V2 Retail Limited	20200804	44.25	45.6	44.25	45	35915	45	up	up	correct
VADILALIND.NSE	Vadilal Industries Limited	20200804	605.95	608.95	595	598.35	4198	598.35	down	down	correct
VAIBHAVGBL.NSE	Vaibhav Global Limited	20200804	1355	1605.8	1335.05	1595	260088	314.36	up	down	incorrect
VAISHALI.NSE	Vaishali Pharma Limited	20200804	44.25	44.25	41	42.3	1289	42.3	down	up	incorrect
VAKRANGEE.NSE	Vakrangee Limited	20200804	31.1	31.1	31.1	31.1	380044	30.72
VARDHACRLC.NSE	Vardhman Acrylics Limited	20200804	27.6	28.3	27.5	27.85	35074	18.23	up	up	correct
VARDMNPOLY.NSE	Vardhman Polytex Limited	20200804	6.95	6.95	6.95	6.95	11046	6.95
VARROC.NSE	Varroc Engineering Limited	20200804	199.65	207.95	197.7	204.25	286510	204.25	up	up	correct
VASCONEQ.NSE	Vascon Engineers Limited	20200804	8.3	8.35	8.05	8.25	201232	8.25	down	down	correct
VASWANI.NSE	Vaswani Industries Limited	20200804	5	5.1	4.75	5.1	5757	5.1	up	up	correct
VBL.NSE	Varun Beverages Limited	20200804	693.95	723.95	683	715	1166090	473.55	up	up	correct
VEDL.NSE	Vedanta Limited	20200804	116.05	119.6	114.85	118.9	25885835	97.65	up	up	correct
VENKEYS.NSE	Venky's (India) Limited	20200804	1064	1087.5	1050.1	1056.55	98160	1050.76	down	down	correct
VENUSREM.NSE	Venus Remedies Limited	20200804	85.55	85.55	85.55	85.55	10526	85.55
VERTOZ.NSE	Vertoz Advertising Limited	20200804	117	121.85	116.1	121.85	49766	121.7768	up	up	correct
VESUVIUS.NSE	Vesuvius India Limited	20200804	900	900	866.1	868	4148	855.84	down	down	correct
VETO.NSE	Veto Switchgears and Cables Limited	20200804	43	43.95	41.5	43	13785	42.58
VGUARD.NSE	V	20200804	163	165.4	162.4	163	291424	162.22
VHL.NSE	Vardhman Holdings Limited	20200804	1251.75	1277	1240	1249	345	1247.06	down	up	incorrect
VICEROY.NSE	Viceroy Hotels Limited	20200804	2.2	2.2	2.05	2.2	32811	2.2
VIDHIING.NSE	Vidhi Specialty Food Ingredients Limited	20200804	76	86.9	74.7	81.5	1203013	80.77	up	up	correct
VIJIFIN.NSE	Viji Finance Limited	20200804	0.6	0.65	0.6	0.65	178810	0.65	up	up	correct
VIKASECO.NSE	Vikas EcoTech Limited	20200804	7.2	7.2	7.2	7.2	302608	7.2
VIKASPROP.NSE	Vikas Proppant & Granite Limited	20200804	3.1	3.1	3	3.1	5465134	3.1
VIKASWSP.NSE	Vikas WSP Limited	20200804	5.9	5.9	5.9	5.9	56404	5.9
VIMTALABS.NSE	Vimta Labs Limited	20200804	128	128.9	114.2	118	1612347	117.07	down	down	correct
VINATIORGA.NSE	Vinati Organics Limited	20200804	1000	1010	977.55	982	89162	978.44	down	down	correct
VINDHYATEL.NSE	Vindhya Telelinks Limited	20200804	646.7	661.2	629.9	646	7430	631.73	down	down	correct
VINYLINDIA.NSE	Vinyl Chemicals (India) Limited	20200804	79.25	88.35	79.25	88.35	215128	84.42	up	up	correct
VIPCLOTHNG.NSE	VIP Clothing Limited	20200804	6.25	6.6	6.2	6.25	78450	6.25
VIPIND.NSE	VIP Industries Limited	20200804	266.25	269.45	264	264.65	284803	264.65	down	down	correct
VIPULLTD.NSE	Vipul Limited	20200804	12.5	13.15	12.5	12.65	4291	12.65	up	up	correct
VISAKAIND.NSE	Visaka Industries Limited	20200804	297	309	295	307.15	170977	298.8	up	up	correct
VISASTEEL.NSE	VISA Steel Limited	20200804	5.3	5.5	5.1	5.15	5493	5.15	down	up	incorrect
VISESHINFO.NSE	MPS Infotecnics Limited	20200804	0.05	0.05	0.05	0.05	0	0.05
VISHAL.NSE	Vishal Fabrics Limited	20200804	274.2	274.5	274.2	274.5	51	180.63	up	up	correct
VISHNU.NSE	Vishnu Chemicals Limited	20200804	137.55	157.7	133.2	149.95	229576	148.96	up	up	correct
VISHWARAJ.NSE	Vishwaraj Sugar Industries Limited	20200804	83.55	83.95	82	82.1	6977	3.28	down	down	correct
VIVIDHA.NSE	Visagar Polytex Limited	20200804	0.4	0.4	0.35	0.4	113085	0.4
VIVIMEDLAB.NSE	Vivimed Labs Limited	20200804	11.75	11.75	11.65	11.75	43414	11.75
VLSFINANCE.NSE	VLS Finance Limited	20200804	51.6	52.95	51.2	52.3	10469	49.38	up	down	incorrect
VMART.NSE	V	20200804	1771.25	1810	1762.25	1767.1	9786	1767.1	down	down	correct
VOLTAMP.NSE	Voltamp Transformers Limited	20200804	1042.75	1047.5	1012.1	1026	5205	1008.03	down	down	correct
VOLTAS.NSE	Voltas Limited	20200804	596	615	596	610.5	4325090	603.46	up	up	correct
VRLLOG.NSE	VRL Logistics Limited	20200804	147.5	151.2	146.2	149.3	69672	147.29	up	down	incorrect
VSSL.NSE	Vardhman Special Steels Limited	20200804	57.9	57.9	56.25	56.5	742	56.16	down	down	correct
VSTIND.NSE	VST Industries Limited	20200804	3395	3649.95	3361	3492.1	129026	3382.54	up	up	correct
VSTTILLERS.NSE	V.S.T. Tillers Tractors Limited	20200804	1380	1391.05	1360	1364	7274	1351.69	down	down	correct
VTL.NSE	Vardhman Textiles Limited	20200804	666	687.4	666	677.95	14878	660.31	up	up	correct
WABAG.NSE	VA Tech Wabag Limited	20200804	126.15	126.15	118	122.05	614219	122.05	down	down	correct
WABCOINDIA.NSE	WABCO India Limited	20200804	6940	7020.8	6940	6970	4557	6949.09	up	up	correct
WALCHANNAG.NSE	Walchandnagar Industries Limited	20200804	53.5	54.45	53	53.9	201012	53.9	up	up	correct
WANBURY.NSE	Wanbury Limited	20200804	32.75	32.75	32.1	32.75	94333	32.75
WATERBASE.NSE	The Waterbase Limited	20200804	96.45	97	94.3	94.7	270779	93.89	down	down	correct
WEBELSOLAR.NSE	Websol Energy System Limited	20200804	19.75	19.75	18.6	19.1	19198	19.1	down	up	incorrect
WEIZMANIND.NSE	Weizmann Limited	20200804	29.55	29.55	29.55	29.55	3629	29.24
WELCORP.NSE	Welspun Corp Limited	20200804	96.75	96.75	95.55	96.75	358245	92.68
WELENT.NSE	Welspun Enterprises Limited	20200804	55.8	57.5	55.8	56.7	400512	55.79	up	up	correct
WELINV.NSE	Welspun Investments and Commercials Limited	20200804	220.2	220.2	220.2	220.2	0	220.2
WELSPUNIND.NSE	Welspun India Limited	20200804	43.2	43.2	43.2	43.2	266282	43.13
WENDT.NSE	Wendt (India) Limited	20200804	2434.95	2505.3	2403	2440	116	2421.99	up	up	correct
WESTLIFE.NSE	Westlife Development Limited	20200804	367	370	356	360.2	197529	360.2	down	down	correct
WHEELS.NSE	Wheels India Limited	20200804	405.15	434.7	404.95	420	32348	419.53	up	up	correct
WHIRLPOOL.NSE	Whirlpool of India Limited	20200804	2137	2137	2070	2078	63046	2073.21	down	down	correct
WILLAMAGOR.NSE	Williamson Magor & Co. Limited	20200804	17.5	18.15	17.15	17.4	5184	17.4	down	up	incorrect
WINDMACHIN.NSE	Windsor Machines Limited	20200804	12.35	12.35	11.9	12.05	3436	11.64	down	down	correct
WIPL.NSE	The Western India Plywoods Limited	20200804	50	50	50	50	61	49.36
WIPRO.NSE	Wipro Limited	20200804	281.55	283.35	278.25	281.2	8119584	280.5692	down	down	correct
WOCKPHARMA.NSE	Wockhardt Limited	20200804	317	333.95	312.6	333.95	8528393	333.95	up	down	incorrect
WONDERLA.NSE	Wonderla Holidays Limited	20200804	136.35	143	134.45	137.3	40485	137.3	up	up	correct
WORTH.NSE	Worth Peripherals Limited	20200804	47.7	52	45	47.75	52489	44.66	up	up	correct
WSI.NSE	W.S. Industries (India) Limited	20200804	1.2	1.3	1.2	1.3	10128	1.3	up	up	correct
WSTCSTPAPR.NSE	West Coast Paper Mills Limited	20200804	171.7	172.35	168.2	170	26967	169.27	down	down	correct
XCHANGING.NSE	Xchanging Solutions Limited	20200804	49.55	49.95	47.4	49	61651	49	down	down	correct
XELPMOC.NSE	Xelpmoc Design and Tech Limited	20200804	109.25	114.7	104	113.35	43049	113.35	up	up	correct
XPROINDIA.NSE	Xpro India Limited	20200804	21.5	23.35	21.5	23	2674	23	up	up	correct
YAARII.NSE	Yaarii Digital Integrated Services Limited	20200804	42.15	44.25	41.5	44.25	107098	44.25	up	up	correct
YESBANK.NSE	Yes Bank Limited	20200804	12.3	12.4	12.15	12.25	157100547	12.25	down	down	correct
ZEEL.NSE	Zee Entertainment Enterprises Limited	20200804	135.8	144.9	135.6	143.55	48865048	141.29	up	up	correct
ZEELEARN.NSE	Zee Learn Limited	20200804	13.65	13.75	13.5	13.6	357292	13.6	down	up	incorrect
ZEEMEDIA.NSE	Zee Media Corporation Limited	20200804	5.25	5.5	5.05	5.4	847029	5.4	up	up	correct
ZENITHEXPO.NSE	Zenith Exports Limited	20200804	33.3	35.2	33.3	34.9	369	34.9	up	up	correct
ZENSARTECH.NSE	Zensar Technologies Limited	20200804	167.8	177.4	167.8	174	458611	172.27	up	up	correct
ZENTEC.NSE	Zen Technologies Limited	20200804	63	70.4	61.6	67.5	4701929	67.04	up	up	correct
ZODIACLOTH.NSE	Zodiac Clothing Company Limited	20200804	114	116.5	112.95	114.75	3994	114.75	up	down	incorrect
ZODJRDMKJ.NSE	Zodiac	20200804	27.7	27.7	25.65	25.75	611	25.75	down	down	correct
ZOTA.NSE	Zota Health Care Limited	20200804	147.95	148	143	143.2	5935	141.86	down	up	incorrect
ZUARI.NSE	Zuari Agro Chemicals Limited	20200804	84.7	89.3	84.65	87.55	22874	87.55	up	up	correct
ZUARIGLOB.NSE	Zuari Global Limited	20200804	49.05	50	48.1	49.9	10852	47.11	up	up	correct
ZYDUSWELL.NSE	Zydus Wellness Limited	20200804	1731.2	1762	1690	1699.95	74177	1696.08	down	down	correct